{ "symbol": "STOUSDC", "fetched_at": "2026-04-23T05:16:47.064942", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1781, "high": 0.179, "low": 0.1781, "close": 0.179, "volume": 5798.1, "close_time": 1761364799999, "quote_volume": 1036.20885, "trades": 18, "taker_buy_base": 5798.1, "taker_buy_quote": 1036.20885 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1784, "high": 0.1797, "low": 0.1784, "close": 0.1797, "volume": 2088.8, "close_time": 1761368399999, "quote_volume": 374.30656, "trades": 29, "taker_buy_base": 2060.7, "taker_buy_quote": 369.29352 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.178, "high": 0.1786, "low": 0.178, "close": 0.1784, "volume": 749.8, "close_time": 1761371999999, "quote_volume": 133.62924, "trades": 11, "taker_buy_base": 293.4, "taker_buy_quote": 52.39004 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.1777, "high": 0.1777, "low": 0.175, "close": 0.1774, "volume": 108563.3, "close_time": 1761375599999, "quote_volume": 19221.18524, "trades": 76, "taker_buy_base": 24583.2, "taker_buy_quote": 4335.91464 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.1772, "high": 0.1781, "low": 0.1772, "close": 0.1781, "volume": 2232.2, "close_time": 1761379199999, "quote_volume": 395.72544, "trades": 8, "taker_buy_base": 2195.8, "taker_buy_quote": 389.2426 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1778, "high": 0.1781, "low": 0.1777, "close": 0.1781, "volume": 624.1, "close_time": 1761382799999, "quote_volume": 111.09645, "trades": 12, "taker_buy_base": 175.7, "taker_buy_quote": 31.26758 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.179, "high": 0.179, "low": 0.1781, "close": 0.1781, "volume": 1456.1, "close_time": 1761386399999, "quote_volume": 260.59141, "trades": 2, "taker_buy_base": 1400.0, "taker_buy_quote": 250.6 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1769, "high": 0.1769, "low": 0.1756, "close": 0.1757, "volume": 2538.8, "close_time": 1761389999999, "quote_volume": 447.72034, "trades": 28, "taker_buy_base": 914.2, "taker_buy_quote": 161.36576 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1752, "high": 0.1752, "low": 0.1715, "close": 0.1718, "volume": 11194.8, "close_time": 1761393599999, "quote_volume": 1932.16662, "trades": 20, "taker_buy_base": 4605.4, "taker_buy_quote": 795.38557 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1715, "high": 0.1743, "low": 0.1712, "close": 0.1735, "volume": 79661.3, "close_time": 1761397199999, "quote_volume": 13743.18135, "trades": 90, "taker_buy_base": 19818.2, "taker_buy_quote": 3440.43471 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1739, "high": 0.1742, "low": 0.1737, "close": 0.1741, "volume": 1468.4, "close_time": 1761400799999, "quote_volume": 255.32986, "trades": 7, "taker_buy_base": 30.2, "taker_buy_quote": 5.26084 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1737, "high": 0.1744, "low": 0.1733, "close": 0.1733, "volume": 888.9, "close_time": 1761404399999, "quote_volume": 154.8144, "trades": 10, "taker_buy_base": 835.7, "taker_buy_quote": 145.57356 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.1733, "high": 0.1733, "low": 0.1724, "close": 0.1724, "volume": 803.9, "close_time": 1761407999999, "quote_volume": 138.92905, "trades": 5, "taker_buy_base": 695.6, "taker_buy_quote": 120.25813 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1715, "high": 0.1721, "low": 0.1713, "close": 0.1719, "volume": 2058.2, "close_time": 1761411599999, "quote_volume": 353.5841, "trades": 13, "taker_buy_base": 1292.1, "taker_buy_quote": 222.19103 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1715, "high": 0.1719, "low": 0.1711, "close": 0.1716, "volume": 12673.6, "close_time": 1761415199999, "quote_volume": 2173.3496, "trades": 37, "taker_buy_base": 196.8, "taker_buy_quote": 33.79836 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1711, "high": 0.1716, "low": 0.1702, "close": 0.1714, "volume": 11236.3, "close_time": 1761418799999, "quote_volume": 1919.09728, "trades": 21, "taker_buy_base": 2047.2, "taker_buy_quote": 350.60282 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1707, "close": 0.171, "volume": 320.9, "close_time": 1761422399999, "quote_volume": 54.92343, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1716, "high": 0.172, "low": 0.1709, "close": 0.1714, "volume": 9236.0, "close_time": 1761425999999, "quote_volume": 1585.89367, "trades": 26, "taker_buy_base": 6344.9, "taker_buy_quote": 1089.88422 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1708, "close": 0.1708, "volume": 69.4, "close_time": 1761429599999, "quote_volume": 11.85352, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.1706, "high": 0.1708, "low": 0.1698, "close": 0.1698, "volume": 2658.7, "close_time": 1761433199999, "quote_volume": 453.09019, "trades": 7, "taker_buy_base": 32.7, "taker_buy_quote": 5.58516 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.1704, "high": 0.1704, "low": 0.1704, "close": 0.1704, "volume": 328.6, "close_time": 1761436799999, "quote_volume": 55.99344, "trades": 2, "taker_buy_base": 328.6, "taker_buy_quote": 55.99344 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1693, "high": 0.1697, "low": 0.1686, "close": 0.1686, "volume": 2085.0, "close_time": 1761440399999, "quote_volume": 352.3139, "trades": 15, "taker_buy_base": 67.8, "taker_buy_quote": 11.49504 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.1686, "high": 0.179, "low": 0.1673, "close": 0.1712, "volume": 36027.2, "close_time": 1761443999999, "quote_volume": 6119.38312, "trades": 72, "taker_buy_base": 27082.8, "taker_buy_quote": 4609.08911 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.1704, "high": 0.1715, "low": 0.1694, "close": 0.1697, "volume": 7417.9, "close_time": 1761447599999, "quote_volume": 1266.45401, "trades": 58, "taker_buy_base": 5186.7, "taker_buy_quote": 886.77467 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1686, "high": 0.1702, "low": 0.1685, "close": 0.1696, "volume": 8909.4, "close_time": 1761451199999, "quote_volume": 1508.01625, "trades": 53, "taker_buy_base": 7972.6, "taker_buy_quote": 1349.68827 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1697, "high": 0.171, "low": 0.1697, "close": 0.1702, "volume": 2167.7, "close_time": 1761454799999, "quote_volume": 368.77842, "trades": 29, "taker_buy_base": 513.8, "taker_buy_quote": 87.57098 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.17, "high": 0.1724, "low": 0.1694, "close": 0.1724, "volume": 11522.6, "close_time": 1761458399999, "quote_volume": 1970.46841, "trades": 39, "taker_buy_base": 6554.2, "taker_buy_quote": 1121.83503 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.1724, "high": 0.1733, "low": 0.1719, "close": 0.1733, "volume": 7543.8, "close_time": 1761461999999, "quote_volume": 1300.73471, "trades": 19, "taker_buy_base": 3696.0, "taker_buy_quote": 637.10364 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.1726, "high": 0.1726, "low": 0.1722, "close": 0.1722, "volume": 872.0, "close_time": 1761465599999, "quote_volume": 150.32424, "trades": 3, "taker_buy_base": 289.6, "taker_buy_quote": 49.98496 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1727, "high": 0.1739, "low": 0.1727, "close": 0.173, "volume": 14762.4, "close_time": 1761469199999, "quote_volume": 2555.26907, "trades": 23, "taker_buy_base": 11695.5, "taker_buy_quote": 2023.79396 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.1741, "high": 0.1742, "low": 0.1726, "close": 0.1726, "volume": 4678.4, "close_time": 1761472799999, "quote_volume": 810.02453, "trades": 15, "taker_buy_base": 2549.7, "taker_buy_quote": 440.96999 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.1729, "high": 0.1733, "low": 0.1722, "close": 0.1726, "volume": 6839.4, "close_time": 1761476399999, "quote_volume": 1180.46674, "trades": 18, "taker_buy_base": 1861.1, "taker_buy_quote": 322.09904 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.1732, "high": 0.1746, "low": 0.1732, "close": 0.1746, "volume": 6636.8, "close_time": 1761479999999, "quote_volume": 1157.02092, "trades": 24, "taker_buy_base": 5021.1, "taker_buy_quote": 875.0934 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1745, "high": 0.1764, "low": 0.1745, "close": 0.1751, "volume": 30646.7, "close_time": 1761483599999, "quote_volume": 5381.35549, "trades": 68, "taker_buy_base": 7303.7, "taker_buy_quote": 1280.56508 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.1748, "high": 0.1762, "low": 0.1746, "close": 0.1754, "volume": 9412.3, "close_time": 1761487199999, "quote_volume": 1645.74884, "trades": 27, "taker_buy_base": 1352.2, "taker_buy_quote": 236.73932 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.1751, "high": 0.1751, "low": 0.1738, "close": 0.1738, "volume": 13861.2, "close_time": 1761490799999, "quote_volume": 2417.32371, "trades": 28, "taker_buy_base": 6300.4, "taker_buy_quote": 1100.06555 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1738, "close": 0.174, "volume": 992.2, "close_time": 1761494399999, "quote_volume": 172.56414, "trades": 10, "taker_buy_base": 224.0, "taker_buy_quote": 39.0432 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1743, "high": 0.1746, "low": 0.1724, "close": 0.1724, "volume": 113411.0, "close_time": 1761497999999, "quote_volume": 19744.34965, "trades": 83, "taker_buy_base": 94526.6, "taker_buy_quote": 16460.78591 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.1717, "high": 0.1718, "low": 0.1713, "close": 0.1713, "volume": 2632.7, "close_time": 1761501599999, "quote_volume": 451.93595, "trades": 8, "taker_buy_base": 1739.7, "taker_buy_quote": 298.83046 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.1713, "high": 0.1713, "low": 0.1713, "close": 0.1713, "volume": 560.2, "close_time": 1761505199999, "quote_volume": 95.96226, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1715, "close": 0.1715, "volume": 819.2, "close_time": 1761508799999, "quote_volume": 140.56707, "trades": 8, "taker_buy_base": 242.7, "taker_buy_quote": 41.64732 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1711, "high": 0.1716, "low": 0.1711, "close": 0.1715, "volume": 1473.4, "close_time": 1761512399999, "quote_volume": 252.67649, "trades": 3, "taker_buy_base": 1435.5, "taker_buy_quote": 246.1918 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.1713, "high": 0.1716, "low": 0.171, "close": 0.1714, "volume": 101471.9, "close_time": 1761515999999, "quote_volume": 17359.49318, "trades": 90, "taker_buy_base": 94521.3, "taker_buy_quote": 16169.47496 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.1715, "high": 0.1733, "low": 0.1714, "close": 0.1718, "volume": 17577.2, "close_time": 1761519599999, "quote_volume": 3030.8867, "trades": 55, "taker_buy_base": 7710.1, "taker_buy_quote": 1332.83226 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1718, "high": 0.172, "low": 0.1697, "close": 0.1697, "volume": 11519.0, "close_time": 1761523199999, "quote_volume": 1971.07662, "trades": 26, "taker_buy_base": 66.2, "taker_buy_quote": 11.35417 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1697, "high": 0.1697, "low": 0.1697, "close": 0.1697, "volume": 307.9, "close_time": 1761526799999, "quote_volume": 52.25063, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1702, "high": 0.1719, "low": 0.1699, "close": 0.1717, "volume": 144760.0, "close_time": 1761530399999, "quote_volume": 24711.67755, "trades": 136, "taker_buy_base": 35616.4, "taker_buy_quote": 6080.10741 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.1712, "high": 0.1722, "low": 0.1712, "close": 0.1722, "volume": 2362.6, "close_time": 1761533999999, "quote_volume": 405.69765, "trades": 16, "taker_buy_base": 881.9, "taker_buy_quote": 151.70144 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1722, "high": 0.1727, "low": 0.1704, "close": 0.1727, "volume": 62182.6, "close_time": 1761537599999, "quote_volume": 10679.61066, "trades": 88, "taker_buy_base": 37708.6, "taker_buy_quote": 6460.72837 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1727, "high": 0.173, "low": 0.1717, "close": 0.172, "volume": 96027.7, "close_time": 1761541199999, "quote_volume": 16560.42678, "trades": 26, "taker_buy_base": 18400.8, "taker_buy_quote": 3162.42091 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.1716, "high": 0.1733, "low": 0.171, "close": 0.1719, "volume": 31054.8, "close_time": 1761544799999, "quote_volume": 5334.71964, "trades": 75, "taker_buy_base": 9307.5, "taker_buy_quote": 1601.88529 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1719, "close": 0.1719, "volume": 0.0, "close_time": 1761548399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.1696, "high": 0.1701, "low": 0.1684, "close": 0.1699, "volume": 3865.2, "close_time": 1761551999999, "quote_volume": 654.52662, "trades": 18, "taker_buy_base": 1988.3, "taker_buy_quote": 337.75272 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.17, "high": 0.171, "low": 0.1692, "close": 0.1699, "volume": 6676.8, "close_time": 1761555599999, "quote_volume": 1135.21611, "trades": 27, "taker_buy_base": 6676.8, "taker_buy_quote": 1135.21611 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.169, "high": 0.1701, "low": 0.1684, "close": 0.1691, "volume": 3268.8, "close_time": 1761559199999, "quote_volume": 554.53046, "trades": 21, "taker_buy_base": 2883.7, "taker_buy_quote": 489.54042 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.1691, "high": 0.1698, "low": 0.1691, "close": 0.1692, "volume": 1025.4, "close_time": 1761562799999, "quote_volume": 173.51512, "trades": 5, "taker_buy_base": 462.4, "taker_buy_quote": 78.25552 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.1692, "high": 0.1692, "low": 0.1692, "close": 0.1692, "volume": 0.0, "close_time": 1761566399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1692, "high": 0.1692, "low": 0.1679, "close": 0.1679, "volume": 3787.0, "close_time": 1761569999999, "quote_volume": 637.94083, "trades": 10, "taker_buy_base": 2374.4, "taker_buy_quote": 398.92891 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1655, "close": 0.1667, "volume": 8048.4, "close_time": 1761573599999, "quote_volume": 1337.85444, "trades": 30, "taker_buy_base": 5432.9, "taker_buy_quote": 903.02599 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.1661, "high": 0.1674, "low": 0.164, "close": 0.167, "volume": 84196.0, "close_time": 1761577199999, "quote_volume": 13877.74576, "trades": 130, "taker_buy_base": 62009.3, "taker_buy_quote": 10226.27669 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1674, "high": 0.169, "low": 0.1666, "close": 0.1688, "volume": 73559.1, "close_time": 1761580799999, "quote_volume": 12323.34651, "trades": 74, "taker_buy_base": 18395.9, "taker_buy_quote": 3082.14484 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.169, "high": 0.1703, "low": 0.1689, "close": 0.1702, "volume": 11975.3, "close_time": 1761584399999, "quote_volume": 2033.35373, "trades": 48, "taker_buy_base": 5850.5, "taker_buy_quote": 994.5564 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.1703, "high": 0.1719, "low": 0.1703, "close": 0.1719, "volume": 9284.3, "close_time": 1761587999999, "quote_volume": 1588.19987, "trades": 44, "taker_buy_base": 5012.1, "taker_buy_quote": 857.9514 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.1719, "high": 0.1802, "low": 0.1719, "close": 0.1802, "volume": 62341.7, "close_time": 1761591599999, "quote_volume": 10981.96449, "trades": 214, "taker_buy_base": 40554.4, "taker_buy_quote": 7174.77879 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.1801, "high": 0.1848, "low": 0.1686, "close": 0.1706, "volume": 374113.0, "close_time": 1761595199999, "quote_volume": 65909.48875, "trades": 639, "taker_buy_base": 165826.6, "taker_buy_quote": 29091.78207 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1694, "high": 0.1716, "low": 0.1689, "close": 0.1704, "volume": 22202.1, "close_time": 1761598799999, "quote_volume": 3766.15249, "trades": 38, "taker_buy_base": 5159.6, "taker_buy_quote": 883.97521 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1704, "high": 0.1704, "low": 0.1694, "close": 0.1697, "volume": 3995.2, "close_time": 1761602399999, "quote_volume": 678.66115, "trades": 8, "taker_buy_base": 52.4, "taker_buy_quote": 8.92896 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.1707, "high": 0.1738, "low": 0.1707, "close": 0.1717, "volume": 6143.2, "close_time": 1761605999999, "quote_volume": 1057.72323, "trades": 48, "taker_buy_base": 5337.0, "taker_buy_quote": 918.19999 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1722, "high": 0.1746, "low": 0.1715, "close": 0.1725, "volume": 17255.8, "close_time": 1761609599999, "quote_volume": 2975.80552, "trades": 56, "taker_buy_base": 7777.5, "taker_buy_quote": 1345.36561 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1727, "high": 0.1749, "low": 0.1727, "close": 0.1739, "volume": 6379.6, "close_time": 1761613199999, "quote_volume": 1107.73185, "trades": 38, "taker_buy_base": 5925.0, "taker_buy_quote": 1028.79857 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1749, "high": 0.1759, "low": 0.1731, "close": 0.1735, "volume": 66135.9, "close_time": 1761616799999, "quote_volume": 11601.98294, "trades": 55, "taker_buy_base": 58321.1, "taker_buy_quote": 10239.35739 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1719, "close": 0.1726, "volume": 2328.1, "close_time": 1761620399999, "quote_volume": 403.40677, "trades": 17, "taker_buy_base": 2248.9, "taker_buy_quote": 389.75269 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.1716, "high": 0.1723, "low": 0.1705, "close": 0.1708, "volume": 11793.2, "close_time": 1761623999999, "quote_volume": 2020.76243, "trades": 13, "taker_buy_base": 4942.3, "taker_buy_quote": 851.27382 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.171, "high": 0.1713, "low": 0.1682, "close": 0.1682, "volume": 3428.7, "close_time": 1761627599999, "quote_volume": 578.87856, "trades": 10, "taker_buy_base": 210.0, "taker_buy_quote": 35.92212 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.169, "high": 0.1695, "low": 0.1664, "close": 0.1664, "volume": 31114.3, "close_time": 1761631199999, "quote_volume": 5239.1691, "trades": 31, "taker_buy_base": 679.4, "taker_buy_quote": 115.00485 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1624, "close": 0.1627, "volume": 5938.1, "close_time": 1761634799999, "quote_volume": 968.08909, "trades": 25, "taker_buy_base": 1896.1, "taker_buy_quote": 310.32087 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1552, "close": 0.1594, "volume": 117667.4, "close_time": 1761638399999, "quote_volume": 18598.71445, "trades": 270, "taker_buy_base": 65667.2, "taker_buy_quote": 10411.83093 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1594, "high": 0.1604, "low": 0.158, "close": 0.158, "volume": 23993.0, "close_time": 1761641999999, "quote_volume": 3826.91991, "trades": 24, "taker_buy_base": 6113.4, "taker_buy_quote": 977.81527 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.1585, "high": 0.1587, "low": 0.1549, "close": 0.1587, "volume": 30665.8, "close_time": 1761645599999, "quote_volume": 4807.56766, "trades": 83, "taker_buy_base": 10045.0, "taker_buy_quote": 1577.06602 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.1583, "high": 0.1667, "low": 0.157, "close": 0.1658, "volume": 57001.1, "close_time": 1761649199999, "quote_volume": 9286.79416, "trades": 143, "taker_buy_base": 45855.0, "taker_buy_quote": 7453.67535 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.1659, "high": 0.1691, "low": 0.1659, "close": 0.1674, "volume": 27548.7, "close_time": 1761652799999, "quote_volume": 4618.98642, "trades": 65, "taker_buy_base": 15414.3, "taker_buy_quote": 2586.29769 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1668, "high": 0.1697, "low": 0.1668, "close": 0.1697, "volume": 6084.0, "close_time": 1761656399999, "quote_volume": 1022.8243, "trades": 13, "taker_buy_base": 6084.0, "taker_buy_quote": 1022.8243 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.1677, "high": 0.1691, "low": 0.167, "close": 0.1691, "volume": 4588.3, "close_time": 1761659999999, "quote_volume": 770.62214, "trades": 24, "taker_buy_base": 3236.3, "taker_buy_quote": 544.77054 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.1684, "high": 0.1686, "low": 0.1652, "close": 0.1686, "volume": 4621.1, "close_time": 1761663599999, "quote_volume": 772.63923, "trades": 28, "taker_buy_base": 501.5, "taker_buy_quote": 83.22997 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.1664, "high": 0.1671, "low": 0.1648, "close": 0.1668, "volume": 6522.0, "close_time": 1761667199999, "quote_volume": 1084.65084, "trades": 24, "taker_buy_base": 2084.7, "taker_buy_quote": 347.14429 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1676, "close": 0.1677, "volume": 770.8, "close_time": 1761670799999, "quote_volume": 129.2063, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.1676, "high": 0.168, "low": 0.1676, "close": 0.168, "volume": 656.1, "close_time": 1761674399999, "quote_volume": 110.1373, "trades": 7, "taker_buy_base": 626.2, "taker_buy_quote": 105.12606 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1661, "close": 0.1661, "volume": 103113.0, "close_time": 1761677999999, "quote_volume": 17318.05215, "trades": 67, "taker_buy_base": 92851.8, "taker_buy_quote": 15594.44084 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1628, "close": 0.1628, "volume": 6504.4, "close_time": 1761681599999, "quote_volume": 1066.26881, "trades": 23, "taker_buy_base": 1758.6, "taker_buy_quote": 287.66904 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1612, "close": 0.1619, "volume": 173193.9, "close_time": 1761685199999, "quote_volume": 28141.07749, "trades": 274, "taker_buy_base": 162061.1, "taker_buy_quote": 26334.96657 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1614, "high": 0.1629, "low": 0.1607, "close": 0.1622, "volume": 23093.8, "close_time": 1761688799999, "quote_volume": 3724.79388, "trades": 46, "taker_buy_base": 14935.5, "taker_buy_quote": 2408.33647 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.1621, "high": 0.1622, "low": 0.1619, "close": 0.1619, "volume": 6064.5, "close_time": 1761692399999, "quote_volume": 983.03739, "trades": 14, "taker_buy_base": 5193.3, "taker_buy_quote": 841.83393 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.1621, "high": 0.1621, "low": 0.1613, "close": 0.1616, "volume": 7575.2, "close_time": 1761695999999, "quote_volume": 1225.02745, "trades": 12, "taker_buy_base": 237.8, "taker_buy_quote": 38.38092 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1616, "high": 0.1623, "low": 0.161, "close": 0.1622, "volume": 42774.7, "close_time": 1761699599999, "quote_volume": 6912.18681, "trades": 46, "taker_buy_base": 13724.5, "taker_buy_quote": 2224.49075 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1623, "high": 0.1629, "low": 0.1621, "close": 0.1623, "volume": 10576.8, "close_time": 1761703199999, "quote_volume": 1718.42296, "trades": 19, "taker_buy_base": 6974.3, "taker_buy_quote": 1133.65646 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1623, "high": 0.1629, "low": 0.1617, "close": 0.1629, "volume": 1414.4, "close_time": 1761706799999, "quote_volume": 229.54264, "trades": 5, "taker_buy_base": 693.2, "taker_buy_quote": 112.6246 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1621, "high": 0.1624, "low": 0.1614, "close": 0.1614, "volume": 2401.4, "close_time": 1761710399999, "quote_volume": 389.38509, "trades": 4, "taker_buy_base": 2355.9, "taker_buy_quote": 382.04139 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1609, "close": 0.1609, "volume": 806.0, "close_time": 1761713999999, "quote_volume": 130.36945, "trades": 5, "taker_buy_base": 31.1, "taker_buy_quote": 5.00399 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1617, "high": 0.1617, "low": 0.1617, "close": 0.1617, "volume": 500.0, "close_time": 1761717599999, "quote_volume": 80.85, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.16, "high": 0.165, "low": 0.16, "close": 0.165, "volume": 13965.0, "close_time": 1761721199999, "quote_volume": 2281.15456, "trades": 24, "taker_buy_base": 13552.4, "taker_buy_quote": 2214.86131 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1606, "close": 0.1606, "volume": 7393.1, "close_time": 1761724799999, "quote_volume": 1195.80632, "trades": 18, "taker_buy_base": 72.5, "taker_buy_quote": 11.71596 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1603, "close": 0.1603, "volume": 77.5, "close_time": 1761728399999, "quote_volume": 12.43261, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1611, "high": 0.1611, "low": 0.1605, "close": 0.1605, "volume": 4294.0, "close_time": 1761731999999, "quote_volume": 690.53016, "trades": 5, "taker_buy_base": 172.4, "taker_buy_quote": 27.77364 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1599, "high": 0.1604, "low": 0.1595, "close": 0.1604, "volume": 5555.6, "close_time": 1761735599999, "quote_volume": 888.16141, "trades": 8, "taker_buy_base": 1912.6, "taker_buy_quote": 306.72789 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1594, "high": 0.16, "low": 0.1589, "close": 0.1589, "volume": 13813.1, "close_time": 1761739199999, "quote_volume": 2200.69648, "trades": 23, "taker_buy_base": 1118.2, "taker_buy_quote": 178.46301 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 31.5, "close_time": 1761742799999, "quote_volume": 4.9959, "trades": 1, "taker_buy_base": 31.5, "taker_buy_quote": 4.9959 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.1584, "high": 0.1585, "low": 0.1564, "close": 0.1585, "volume": 37741.0, "close_time": 1761746399999, "quote_volume": 5958.34483, "trades": 53, "taker_buy_base": 9461.7, "taker_buy_quote": 1488.04889 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1574, "high": 0.1585, "low": 0.157, "close": 0.1578, "volume": 10126.5, "close_time": 1761749999999, "quote_volume": 1594.53629, "trades": 17, "taker_buy_base": 1463.5, "taker_buy_quote": 230.96263 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1571, "high": 0.1574, "low": 0.1549, "close": 0.1565, "volume": 17758.5, "close_time": 1761753599999, "quote_volume": 2769.90974, "trades": 45, "taker_buy_base": 5796.8, "taker_buy_quote": 908.88286 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.156, "high": 0.1586, "low": 0.1559, "close": 0.1586, "volume": 9198.2, "close_time": 1761757199999, "quote_volume": 1445.06974, "trades": 29, "taker_buy_base": 6593.2, "taker_buy_quote": 1035.07339 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.159, "high": 0.1615, "low": 0.159, "close": 0.1601, "volume": 12587.5, "close_time": 1761760799999, "quote_volume": 2021.05292, "trades": 34, "taker_buy_base": 5527.6, "taker_buy_quote": 885.57106 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.1611, "high": 0.1611, "low": 0.1553, "close": 0.1584, "volume": 30626.5, "close_time": 1761764399999, "quote_volume": 4833.4228, "trades": 58, "taker_buy_base": 3881.0, "taker_buy_quote": 615.55875 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1593, "high": 0.1593, "low": 0.1592, "close": 0.1592, "volume": 1315.3, "close_time": 1761767999999, "quote_volume": 209.40279, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1591, "high": 0.161, "low": 0.159, "close": 0.1609, "volume": 4833.4, "close_time": 1761771599999, "quote_volume": 771.65177, "trades": 19, "taker_buy_base": 2052.4, "taker_buy_quote": 326.85875 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1613, "high": 0.1621, "low": 0.1609, "close": 0.1619, "volume": 5586.3, "close_time": 1761775199999, "quote_volume": 902.46864, "trades": 13, "taker_buy_base": 2486.3, "taker_buy_quote": 402.35361 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1618, "high": 0.163, "low": 0.1618, "close": 0.163, "volume": 39989.9, "close_time": 1761778799999, "quote_volume": 6493.92211, "trades": 75, "taker_buy_base": 29893.8, "taker_buy_quote": 4855.29848 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.1631, "high": 0.1631, "low": 0.162, "close": 0.163, "volume": 19804.9, "close_time": 1761782399999, "quote_volume": 3213.60907, "trades": 43, "taker_buy_base": 11655.9, "taker_buy_quote": 1892.33005 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1633, "high": 0.1683, "low": 0.1632, "close": 0.1676, "volume": 49342.2, "close_time": 1761785999999, "quote_volume": 8218.5126, "trades": 80, "taker_buy_base": 16541.0, "taker_buy_quote": 2748.27853 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1637, "close": 0.1652, "volume": 31115.9, "close_time": 1761789599999, "quote_volume": 5127.12618, "trades": 40, "taker_buy_base": 8391.3, "taker_buy_quote": 1386.47455 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1652, "high": 0.1652, "low": 0.1652, "close": 0.1652, "volume": 0.0, "close_time": 1761793199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1667, "high": 0.1679, "low": 0.1646, "close": 0.1656, "volume": 21722.4, "close_time": 1761796799999, "quote_volume": 3606.81439, "trades": 40, "taker_buy_base": 14442.7, "taker_buy_quote": 2395.01034 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1651, "high": 0.1655, "low": 0.1609, "close": 0.1643, "volume": 39346.5, "close_time": 1761800399999, "quote_volume": 6439.08331, "trades": 65, "taker_buy_base": 18547.7, "taker_buy_quote": 3031.09128 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1644, "high": 0.1645, "low": 0.1625, "close": 0.1641, "volume": 17417.0, "close_time": 1761803999999, "quote_volume": 2847.57946, "trades": 20, "taker_buy_base": 6166.0, "taker_buy_quote": 1008.66302 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1636, "high": 0.1637, "low": 0.162, "close": 0.162, "volume": 4842.5, "close_time": 1761807599999, "quote_volume": 790.66748, "trades": 13, "taker_buy_base": 2653.8, "taker_buy_quote": 434.26168 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.161, "high": 0.163, "low": 0.161, "close": 0.163, "volume": 220.6, "close_time": 1761811199999, "quote_volume": 35.72928, "trades": 7, "taker_buy_base": 79.2, "taker_buy_quote": 12.90168 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1644, "high": 0.1644, "low": 0.1601, "close": 0.1601, "volume": 18256.7, "close_time": 1761814799999, "quote_volume": 2969.32534, "trades": 26, "taker_buy_base": 9576.2, "taker_buy_quote": 1561.11517 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1593, "high": 0.1593, "low": 0.1579, "close": 0.1581, "volume": 8264.3, "close_time": 1761818399999, "quote_volume": 1308.30319, "trades": 22, "taker_buy_base": 4677.3, "taker_buy_quote": 740.85076 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 89.8, "close_time": 1761821999999, "quote_volume": 14.24228, "trades": 2, "taker_buy_base": 89.8, "taker_buy_quote": 14.24228 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1586, "close": 0.1586, "volume": 1834.3, "close_time": 1761825599999, "quote_volume": 290.91998, "trades": 1, "taker_buy_base": 1834.3, "taker_buy_quote": 290.91998 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1594, "high": 0.1608, "low": 0.1584, "close": 0.1604, "volume": 26160.2, "close_time": 1761829199999, "quote_volume": 4174.44327, "trades": 42, "taker_buy_base": 20239.9, "taker_buy_quote": 3229.98269 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1607, "high": 0.1629, "low": 0.1581, "close": 0.1617, "volume": 45568.7, "close_time": 1761832799999, "quote_volume": 7336.4132, "trades": 91, "taker_buy_base": 30388.9, "taker_buy_quote": 4895.38891 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1611, "high": 0.162, "low": 0.1598, "close": 0.1604, "volume": 20060.4, "close_time": 1761836399999, "quote_volume": 3225.93401, "trades": 55, "taker_buy_base": 13754.7, "taker_buy_quote": 2214.3982 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1592, "high": 0.16, "low": 0.1573, "close": 0.1577, "volume": 12247.2, "close_time": 1761839999999, "quote_volume": 1945.96362, "trades": 21, "taker_buy_base": 5966.3, "taker_buy_quote": 950.08514 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.16, "high": 0.1629, "low": 0.1595, "close": 0.1601, "volume": 179676.6, "close_time": 1761843599999, "quote_volume": 28915.38639, "trades": 207, "taker_buy_base": 71423.0, "taker_buy_quote": 11514.00159 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1545, "close": 0.1558, "volume": 72234.9, "close_time": 1761847199999, "quote_volume": 11274.40997, "trades": 81, "taker_buy_base": 38614.5, "taker_buy_quote": 6023.24928 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1554, "high": 0.159, "low": 0.1554, "close": 0.1576, "volume": 78069.0, "close_time": 1761850799999, "quote_volume": 12322.46066, "trades": 96, "taker_buy_base": 11006.7, "taker_buy_quote": 1730.45125 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.159, "high": 0.1618, "low": 0.1583, "close": 0.1597, "volume": 185592.6, "close_time": 1761854399999, "quote_volume": 29718.00382, "trades": 185, "taker_buy_base": 149666.9, "taker_buy_quote": 23967.27469 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1598, "high": 0.1599, "low": 0.1562, "close": 0.1575, "volume": 38156.3, "close_time": 1761857999999, "quote_volume": 6024.56077, "trades": 53, "taker_buy_base": 24415.0, "taker_buy_quote": 3859.16954 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.159, "high": 0.1597, "low": 0.159, "close": 0.1597, "volume": 7652.0, "close_time": 1761861599999, "quote_volume": 1221.57956, "trades": 12, "taker_buy_base": 3539.6, "taker_buy_quote": 565.05128 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1595, "close": 0.1595, "volume": 1946.7, "close_time": 1761865199999, "quote_volume": 310.49865, "trades": 3, "taker_buy_base": 1946.7, "taker_buy_quote": 310.49865 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1597, "high": 0.1603, "low": 0.1597, "close": 0.1603, "volume": 1664.4, "close_time": 1761868799999, "quote_volume": 265.98672, "trades": 5, "taker_buy_base": 1633.0, "taker_buy_quote": 260.9533 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1606, "high": 0.1606, "low": 0.1589, "close": 0.16, "volume": 7826.7, "close_time": 1761872399999, "quote_volume": 1247.64717, "trades": 18, "taker_buy_base": 3471.3, "taker_buy_quote": 554.56288 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1599, "high": 0.1634, "low": 0.1599, "close": 0.1634, "volume": 22066.5, "close_time": 1761875999999, "quote_volume": 3588.7074, "trades": 34, "taker_buy_base": 11633.8, "taker_buy_quote": 1896.83887 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.161, "high": 0.161, "low": 0.1604, "close": 0.1604, "volume": 2510.0, "close_time": 1761879599999, "quote_volume": 402.82664, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1604, "close": 0.1604, "volume": 0.0, "close_time": 1761883199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1613, "high": 0.1629, "low": 0.1613, "close": 0.1622, "volume": 5771.6, "close_time": 1761886799999, "quote_volume": 937.65393, "trades": 18, "taker_buy_base": 2873.9, "taker_buy_quote": 467.93911 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1635, "high": 0.1637, "low": 0.1631, "close": 0.1632, "volume": 6990.1, "close_time": 1761890399999, "quote_volume": 1141.94575, "trades": 28, "taker_buy_base": 4941.7, "taker_buy_quote": 807.12944 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1633, "high": 0.1638, "low": 0.1617, "close": 0.1617, "volume": 18981.8, "close_time": 1761893999999, "quote_volume": 3099.54234, "trades": 52, "taker_buy_base": 10205.5, "taker_buy_quote": 1668.54363 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1617, "high": 0.1623, "low": 0.1614, "close": 0.1623, "volume": 2385.1, "close_time": 1761897599999, "quote_volume": 386.69086, "trades": 6, "taker_buy_base": 408.1, "taker_buy_quote": 65.9383 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1621, "close": 0.1622, "volume": 251.1, "close_time": 1761901199999, "quote_volume": 40.71569, "trades": 5, "taker_buy_base": 207.9, "taker_buy_quote": 33.71297 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.161, "high": 0.161, "low": 0.1609, "close": 0.1609, "volume": 141.5, "close_time": 1761904799999, "quote_volume": 22.77838, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1612, "high": 0.1612, "low": 0.161, "close": 0.161, "volume": 1112.2, "close_time": 1761908399999, "quote_volume": 179.11798, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1629, "high": 0.1634, "low": 0.1629, "close": 0.1634, "volume": 2679.5, "close_time": 1761911999999, "quote_volume": 437.77515, "trades": 6, "taker_buy_base": 454.9, "taker_buy_quote": 74.27551 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1635, "high": 0.1648, "low": 0.1629, "close": 0.1629, "volume": 4591.8, "close_time": 1761915599999, "quote_volume": 751.83096, "trades": 17, "taker_buy_base": 2592.5, "taker_buy_quote": 423.52889 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1629, "close": 0.1629, "volume": 30.7, "close_time": 1761919199999, "quote_volume": 5.00103, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1636, "high": 0.1656, "low": 0.1636, "close": 0.1646, "volume": 4104.3, "close_time": 1761922799999, "quote_volume": 676.18832, "trades": 15, "taker_buy_base": 3525.5, "taker_buy_quote": 580.88542 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1646, "high": 0.1658, "low": 0.1646, "close": 0.1656, "volume": 10086.0, "close_time": 1761926399999, "quote_volume": 1668.81395, "trades": 30, "taker_buy_base": 8693.3, "taker_buy_quote": 1438.89661 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1656, "high": 0.1666, "low": 0.1644, "close": 0.1657, "volume": 29791.0, "close_time": 1761929999999, "quote_volume": 4933.79969, "trades": 60, "taker_buy_base": 21607.7, "taker_buy_quote": 3580.44042 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1663, "high": 0.1673, "low": 0.165, "close": 0.1672, "volume": 17808.0, "close_time": 1761933599999, "quote_volume": 2962.32167, "trades": 38, "taker_buy_base": 8525.7, "taker_buy_quote": 1418.25867 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1663, "high": 0.167, "low": 0.166, "close": 0.1667, "volume": 1001.1, "close_time": 1761937199999, "quote_volume": 166.86826, "trades": 7, "taker_buy_base": 63.8, "taker_buy_quote": 10.6546 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1657, "high": 0.1671, "low": 0.1657, "close": 0.1666, "volume": 1952.1, "close_time": 1761940799999, "quote_volume": 324.79201, "trades": 8, "taker_buy_base": 280.4, "taker_buy_quote": 46.59383 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1671, "high": 0.1689, "low": 0.1671, "close": 0.1681, "volume": 5970.0, "close_time": 1761944399999, "quote_volume": 1005.44982, "trades": 26, "taker_buy_base": 2679.4, "taker_buy_quote": 451.51789 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1686, "high": 0.1711, "low": 0.1685, "close": 0.1705, "volume": 28374.9, "close_time": 1761947999999, "quote_volume": 4823.49108, "trades": 89, "taker_buy_base": 8720.6, "taker_buy_quote": 1485.18833 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1701, "high": 0.1719, "low": 0.1691, "close": 0.1708, "volume": 21249.0, "close_time": 1761951599999, "quote_volume": 3619.85551, "trades": 56, "taker_buy_base": 7151.1, "taker_buy_quote": 1224.64402 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1718, "high": 0.1718, "low": 0.171, "close": 0.1716, "volume": 5641.2, "close_time": 1761955199999, "quote_volume": 966.71034, "trades": 21, "taker_buy_base": 2986.7, "taker_buy_quote": 511.58662 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1721, "high": 0.1756, "low": 0.1721, "close": 0.1756, "volume": 7796.5, "close_time": 1761958799999, "quote_volume": 1350.98033, "trades": 48, "taker_buy_base": 2910.6, "taker_buy_quote": 504.91041 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1759, "high": 0.1761, "low": 0.1731, "close": 0.1732, "volume": 21567.5, "close_time": 1761962399999, "quote_volume": 3750.34846, "trades": 56, "taker_buy_base": 4106.5, "taker_buy_quote": 720.91547 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1739, "high": 0.1757, "low": 0.1724, "close": 0.174, "volume": 9433.1, "close_time": 1761965999999, "quote_volume": 1644.79037, "trades": 27, "taker_buy_base": 7256.8, "taker_buy_quote": 1266.26401 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1732, "high": 0.1757, "low": 0.1732, "close": 0.1748, "volume": 5755.1, "close_time": 1761969599999, "quote_volume": 1002.9001, "trades": 20, "taker_buy_base": 5512.4, "taker_buy_quote": 960.65084 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1759, "high": 0.1762, "low": 0.1749, "close": 0.176, "volume": 769.8, "close_time": 1761973199999, "quote_volume": 135.33094, "trades": 14, "taker_buy_base": 676.3, "taker_buy_quote": 118.93195 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1759, "high": 0.1764, "low": 0.1743, "close": 0.1753, "volume": 4463.9, "close_time": 1761976799999, "quote_volume": 785.61014, "trades": 25, "taker_buy_base": 4179.7, "taker_buy_quote": 735.83895 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1756, "high": 0.1758, "low": 0.1744, "close": 0.1744, "volume": 1734.4, "close_time": 1761980399999, "quote_volume": 303.20973, "trades": 13, "taker_buy_base": 97.5, "taker_buy_quote": 17.09175 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1766, "high": 0.178, "low": 0.1739, "close": 0.1748, "volume": 6176.4, "close_time": 1761983999999, "quote_volume": 1088.9199, "trades": 33, "taker_buy_base": 2070.4, "taker_buy_quote": 365.57866 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1752, "high": 0.1757, "low": 0.1736, "close": 0.1751, "volume": 13795.0, "close_time": 1761987599999, "quote_volume": 2410.89566, "trades": 35, "taker_buy_base": 6895.2, "taker_buy_quote": 1205.60997 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1751, "high": 0.1767, "low": 0.1736, "close": 0.1736, "volume": 23860.1, "close_time": 1761991199999, "quote_volume": 4191.37659, "trades": 58, "taker_buy_base": 10799.0, "taker_buy_quote": 1904.32747 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1734, "close": 0.1741, "volume": 11639.2, "close_time": 1761994799999, "quote_volume": 2021.00364, "trades": 16, "taker_buy_base": 120.6, "taker_buy_quote": 21.00826 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1744, "high": 0.1758, "low": 0.1742, "close": 0.1756, "volume": 9807.3, "close_time": 1761998399999, "quote_volume": 1717.52354, "trades": 21, "taker_buy_base": 9744.2, "taker_buy_quote": 1706.51143 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1757, "high": 0.1757, "low": 0.1743, "close": 0.175, "volume": 11693.5, "close_time": 1762001999999, "quote_volume": 2043.53414, "trades": 24, "taker_buy_base": 1610.4, "taker_buy_quote": 282.79207 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1762, "high": 0.1768, "low": 0.175, "close": 0.175, "volume": 13426.4, "close_time": 1762005599999, "quote_volume": 2358.29298, "trades": 33, "taker_buy_base": 1820.2, "taker_buy_quote": 321.53008 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1754, "high": 0.1754, "low": 0.1742, "close": 0.1754, "volume": 3229.9, "close_time": 1762009199999, "quote_volume": 566.38638, "trades": 11, "taker_buy_base": 57.4, "taker_buy_quote": 10.03352 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1754, "high": 0.176, "low": 0.1738, "close": 0.1741, "volume": 8986.8, "close_time": 1762012799999, "quote_volume": 1573.34851, "trades": 44, "taker_buy_base": 5266.5, "taker_buy_quote": 925.0471 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1753, "high": 0.1767, "low": 0.1753, "close": 0.1767, "volume": 823.5, "close_time": 1762016399999, "quote_volume": 145.2162, "trades": 9, "taker_buy_base": 754.8, "taker_buy_quote": 133.15935 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1766, "high": 0.1766, "low": 0.1763, "close": 0.1766, "volume": 306.1, "close_time": 1762019999999, "quote_volume": 54.03683, "trades": 3, "taker_buy_base": 238.0, "taker_buy_quote": 42.0308 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1765, "high": 0.1767, "low": 0.1765, "close": 0.1766, "volume": 3197.9, "close_time": 1762023599999, "quote_volume": 564.98647, "trades": 8, "taker_buy_base": 3197.9, "taker_buy_quote": 564.98647 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1757, "high": 0.176, "low": 0.1751, "close": 0.1751, "volume": 21460.3, "close_time": 1762027199999, "quote_volume": 3769.79464, "trades": 62, "taker_buy_base": 13716.9, "taker_buy_quote": 2412.29419 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1763, "high": 0.1772, "low": 0.1763, "close": 0.1772, "volume": 12472.0, "close_time": 1762030799999, "quote_volume": 2204.95029, "trades": 19, "taker_buy_base": 4064.4, "taker_buy_quote": 718.73542 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.176, "high": 0.1772, "low": 0.1754, "close": 0.1758, "volume": 40246.9, "close_time": 1762034399999, "quote_volume": 7089.55824, "trades": 61, "taker_buy_base": 18470.6, "taker_buy_quote": 3262.0852 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1762, "high": 0.1762, "low": 0.1758, "close": 0.1758, "volume": 626.3, "close_time": 1762037999999, "quote_volume": 110.16284, "trades": 5, "taker_buy_base": 62.0, "taker_buy_quote": 10.9244 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.176, "high": 0.176, "low": 0.1757, "close": 0.1757, "volume": 1476.5, "close_time": 1762041599999, "quote_volume": 259.45513, "trades": 5, "taker_buy_base": 1386.2, "taker_buy_quote": 243.58942 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1733, "close": 0.1734, "volume": 8119.2, "close_time": 1762045199999, "quote_volume": 1411.33136, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1735, "high": 0.1735, "low": 0.1735, "close": 0.1735, "volume": 28.9, "close_time": 1762048799999, "quote_volume": 5.01415, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1734, "close": 0.1734, "volume": 371.9, "close_time": 1762052399999, "quote_volume": 64.69599, "trades": 3, "taker_buy_base": 200.0, "taker_buy_quote": 34.86 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.173, "high": 0.1733, "low": 0.1728, "close": 0.1728, "volume": 2220.3, "close_time": 1762055999999, "quote_volume": 384.05262, "trades": 5, "taker_buy_base": 223.6, "taker_buy_quote": 38.65808 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1728, "high": 0.1735, "low": 0.1728, "close": 0.1735, "volume": 104.3, "close_time": 1762059599999, "quote_volume": 18.07112, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.1735, "high": 0.1737, "low": 0.1735, "close": 0.1737, "volume": 1964.6, "close_time": 1762063199999, "quote_volume": 341.24412, "trades": 3, "taker_buy_base": 1930.1, "taker_buy_quote": 335.25837 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.1723, "high": 0.1723, "low": 0.1714, "close": 0.1716, "volume": 498.1, "close_time": 1762066799999, "quote_volume": 85.64847, "trades": 10, "taker_buy_base": 216.7, "taker_buy_quote": 37.25572 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1668, "close": 0.1684, "volume": 23383.2, "close_time": 1762070399999, "quote_volume": 3947.01474, "trades": 66, "taker_buy_base": 8177.3, "taker_buy_quote": 1374.09545 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1688, "high": 0.1703, "low": 0.1688, "close": 0.1697, "volume": 18383.9, "close_time": 1762073999999, "quote_volume": 3120.83171, "trades": 31, "taker_buy_base": 4243.3, "taker_buy_quote": 720.90735 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1702, "high": 0.171, "low": 0.1684, "close": 0.1694, "volume": 5203.6, "close_time": 1762077599999, "quote_volume": 885.0611, "trades": 20, "taker_buy_base": 5103.0, "taker_buy_quote": 868.0597 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1694, "high": 0.1696, "low": 0.1694, "close": 0.1696, "volume": 2098.7, "close_time": 1762081199999, "quote_volume": 355.88308, "trades": 6, "taker_buy_base": 158.9, "taker_buy_quote": 26.92772 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1708, "high": 0.1722, "low": 0.1701, "close": 0.1704, "volume": 14489.6, "close_time": 1762084799999, "quote_volume": 2475.50251, "trades": 29, "taker_buy_base": 10455.8, "taker_buy_quote": 1787.41592 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1701, "high": 0.1704, "low": 0.1682, "close": 0.1689, "volume": 6155.1, "close_time": 1762088399999, "quote_volume": 1042.02777, "trades": 27, "taker_buy_base": 679.8, "taker_buy_quote": 114.78046 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.168, "high": 0.1698, "low": 0.1678, "close": 0.1679, "volume": 14486.4, "close_time": 1762091999999, "quote_volume": 2438.03218, "trades": 34, "taker_buy_base": 1602.5, "taker_buy_quote": 271.77999 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1683, "high": 0.1694, "low": 0.1683, "close": 0.1694, "volume": 3089.4, "close_time": 1762095599999, "quote_volume": 522.12313, "trades": 13, "taker_buy_base": 2569.4, "taker_buy_quote": 434.60713 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1696, "high": 0.1702, "low": 0.1696, "close": 0.1702, "volume": 2523.1, "close_time": 1762099199999, "quote_volume": 428.83809, "trades": 7, "taker_buy_base": 2523.1, "taker_buy_quote": 428.83809 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1702, "high": 0.1702, "low": 0.1702, "close": 0.1702, "volume": 0.0, "close_time": 1762102799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.169, "high": 0.169, "low": 0.1683, "close": 0.1689, "volume": 1908.2, "close_time": 1762106399999, "quote_volume": 321.62898, "trades": 11, "taker_buy_base": 239.2, "taker_buy_quote": 40.32568 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1691, "high": 0.1693, "low": 0.1691, "close": 0.1693, "volume": 2829.7, "close_time": 1762109999999, "quote_volume": 478.68885, "trades": 5, "taker_buy_base": 2829.7, "taker_buy_quote": 478.68885 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1692, "high": 0.1695, "low": 0.1672, "close": 0.1672, "volume": 1443.9, "close_time": 1762113599999, "quote_volume": 244.33396, "trades": 10, "taker_buy_base": 1257.9, "taker_buy_quote": 213.05835 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1673, "high": 0.1684, "low": 0.1673, "close": 0.1684, "volume": 1704.2, "close_time": 1762117199999, "quote_volume": 286.50852, "trades": 6, "taker_buy_base": 1704.2, "taker_buy_quote": 286.50852 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1684, "high": 0.1684, "low": 0.1684, "close": 0.1684, "volume": 0.0, "close_time": 1762120799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1696, "high": 0.1697, "low": 0.1696, "close": 0.1697, "volume": 91.1, "close_time": 1762124399999, "quote_volume": 15.45167, "trades": 4, "taker_buy_base": 91.1, "taker_buy_quote": 15.45167 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1697, "high": 0.1706, "low": 0.1695, "close": 0.1698, "volume": 6143.8, "close_time": 1762127999999, "quote_volume": 1046.4923, "trades": 14, "taker_buy_base": 6106.7, "taker_buy_quote": 1040.20385 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1696, "high": 0.1742, "low": 0.1696, "close": 0.1709, "volume": 8459.2, "close_time": 1762131599999, "quote_volume": 1467.71002, "trades": 38, "taker_buy_base": 6045.4, "taker_buy_quote": 1050.13427 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.171, "high": 0.171, "low": 0.1709, "close": 0.1709, "volume": 321.9, "close_time": 1762135199999, "quote_volume": 55.03271, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1696, "close": 0.1696, "volume": 2784.7, "close_time": 1762138799999, "quote_volume": 472.87369, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1684, "high": 0.169, "low": 0.1684, "close": 0.169, "volume": 1261.7, "close_time": 1762142399999, "quote_volume": 213.1793, "trades": 4, "taker_buy_base": 1181.7, "taker_buy_quote": 199.7073 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1683, "high": 0.1696, "low": 0.1683, "close": 0.1696, "volume": 136.1, "close_time": 1762145999999, "quote_volume": 23.00963, "trades": 4, "taker_buy_base": 50.3, "taker_buy_quote": 8.53088 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1709, "high": 0.1797, "low": 0.1709, "close": 0.1724, "volume": 17524.4, "close_time": 1762149599999, "quote_volume": 3029.15514, "trades": 117, "taker_buy_base": 9551.5, "taker_buy_quote": 1658.09324 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1721, "high": 0.1721, "low": 0.1679, "close": 0.1687, "volume": 11704.2, "close_time": 1762153199999, "quote_volume": 1973.56943, "trades": 70, "taker_buy_base": 5558.3, "taker_buy_quote": 938.0098 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1693, "high": 0.1696, "low": 0.169, "close": 0.169, "volume": 368.7, "close_time": 1762156799999, "quote_volume": 62.36712, "trades": 6, "taker_buy_base": 139.1, "taker_buy_quote": 23.56472 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1697, "high": 0.1708, "low": 0.1684, "close": 0.1692, "volume": 4620.3, "close_time": 1762160399999, "quote_volume": 783.01359, "trades": 16, "taker_buy_base": 3310.9, "taker_buy_quote": 561.889 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1696, "high": 0.1701, "low": 0.1676, "close": 0.1679, "volume": 6949.2, "close_time": 1762163999999, "quote_volume": 1168.48407, "trades": 13, "taker_buy_base": 50.3, "taker_buy_quote": 8.53088 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1672, "close": 0.1672, "volume": 939.9, "close_time": 1762167599999, "quote_volume": 157.89566, "trades": 5, "taker_buy_base": 859.8, "taker_buy_quote": 144.4791 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1684, "high": 0.1715, "low": 0.1684, "close": 0.1684, "volume": 2429.4, "close_time": 1762171199999, "quote_volume": 411.98956, "trades": 12, "taker_buy_base": 1487.6, "taker_buy_quote": 253.38163 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1687, "high": 0.1746, "low": 0.1687, "close": 0.1729, "volume": 72067.1, "close_time": 1762174799999, "quote_volume": 12447.22128, "trades": 260, "taker_buy_base": 43663.4, "taker_buy_quote": 7552.92519 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1723, "high": 0.1723, "low": 0.1687, "close": 0.1688, "volume": 11592.5, "close_time": 1762178399999, "quote_volume": 1974.2592, "trades": 38, "taker_buy_base": 4059.7, "taker_buy_quote": 694.60572 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1695, "high": 0.1705, "low": 0.1686, "close": 0.1699, "volume": 15303.9, "close_time": 1762181999999, "quote_volume": 2593.2817, "trades": 35, "taker_buy_base": 3829.3, "taker_buy_quote": 650.72353 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1701, "high": 0.1705, "low": 0.1606, "close": 0.1681, "volume": 84989.6, "close_time": 1762185599999, "quote_volume": 14216.05754, "trades": 206, "taker_buy_base": 44716.8, "taker_buy_quote": 7470.05075 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1676, "high": 0.1729, "low": 0.1676, "close": 0.1705, "volume": 44612.3, "close_time": 1762189199999, "quote_volume": 7640.19352, "trades": 68, "taker_buy_base": 16399.8, "taker_buy_quote": 2810.26306 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1707, "high": 0.1715, "low": 0.17, "close": 0.1703, "volume": 11375.6, "close_time": 1762192799999, "quote_volume": 1942.81096, "trades": 23, "taker_buy_base": 4798.1, "taker_buy_quote": 820.45286 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1705, "high": 0.1709, "low": 0.1687, "close": 0.1687, "volume": 14119.6, "close_time": 1762196399999, "quote_volume": 2402.52452, "trades": 33, "taker_buy_base": 1782.4, "taker_buy_quote": 301.10016 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1684, "close": 0.1684, "volume": 129.3, "close_time": 1762199999999, "quote_volume": 21.80863, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.168, "high": 0.168, "low": 0.1672, "close": 0.1674, "volume": 6229.0, "close_time": 1762203599999, "quote_volume": 1042.2077, "trades": 16, "taker_buy_base": 5607.7, "taker_buy_quote": 938.24224 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.167, "high": 0.1715, "low": 0.166, "close": 0.1708, "volume": 13104.5, "close_time": 1762207199999, "quote_volume": 2214.24415, "trades": 43, "taker_buy_base": 5286.4, "taker_buy_quote": 893.00588 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1708, "high": 0.1712, "low": 0.1663, "close": 0.1665, "volume": 11232.1, "close_time": 1762210799999, "quote_volume": 1902.53881, "trades": 38, "taker_buy_base": 3982.2, "taker_buy_quote": 678.91533 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.166, "high": 0.1673, "low": 0.1658, "close": 0.1671, "volume": 4220.6, "close_time": 1762214399999, "quote_volume": 702.26858, "trades": 7, "taker_buy_base": 2342.7, "taker_buy_quote": 388.5208 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1671, "high": 0.1684, "low": 0.1671, "close": 0.1684, "volume": 1877.7, "close_time": 1762217999999, "quote_volume": 313.86793, "trades": 3, "taker_buy_base": 1877.7, "taker_buy_quote": 313.86793 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1686, "high": 0.1699, "low": 0.1683, "close": 0.1699, "volume": 6642.4, "close_time": 1762221599999, "quote_volume": 1123.32684, "trades": 17, "taker_buy_base": 4300.4, "taker_buy_quote": 728.70874 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1684, "high": 0.1684, "low": 0.166, "close": 0.166, "volume": 6734.5, "close_time": 1762225199999, "quote_volume": 1128.66889, "trades": 28, "taker_buy_base": 6088.6, "taker_buy_quote": 1020.55994 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1667, "high": 0.1672, "low": 0.166, "close": 0.1672, "volume": 3743.6, "close_time": 1762228799999, "quote_volume": 623.55426, "trades": 11, "taker_buy_base": 1849.2, "taker_buy_quote": 307.78736 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1684, "high": 0.169, "low": 0.1684, "close": 0.169, "volume": 3577.4, "close_time": 1762232399999, "quote_volume": 604.36958, "trades": 4, "taker_buy_base": 1798.9, "taker_buy_quote": 303.98392 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1672, "high": 0.1679, "low": 0.1654, "close": 0.1669, "volume": 27481.9, "close_time": 1762235999999, "quote_volume": 4597.83891, "trades": 41, "taker_buy_base": 19655.6, "taker_buy_quote": 3288.12005 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1669, "high": 0.1697, "low": 0.1669, "close": 0.167, "volume": 20907.1, "close_time": 1762239599999, "quote_volume": 3518.15249, "trades": 34, "taker_buy_base": 3774.8, "taker_buy_quote": 634.23228 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1666, "high": 0.1675, "low": 0.1658, "close": 0.1665, "volume": 27071.9, "close_time": 1762243199999, "quote_volume": 4510.68282, "trades": 29, "taker_buy_base": 16317.9, "taker_buy_quote": 2722.74778 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1661, "high": 0.1681, "low": 0.1659, "close": 0.166, "volume": 3349.5, "close_time": 1762246799999, "quote_volume": 561.72611, "trades": 16, "taker_buy_base": 1616.6, "taker_buy_quote": 271.70519 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1672, "close": 0.1672, "volume": 80.5, "close_time": 1762250399999, "quote_volume": 13.4596, "trades": 2, "taker_buy_base": 80.5, "taker_buy_quote": 13.4596 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.168, "high": 0.1696, "low": 0.168, "close": 0.1695, "volume": 7604.4, "close_time": 1762253999999, "quote_volume": 1286.38034, "trades": 14, "taker_buy_base": 5080.9, "taker_buy_quote": 859.33542 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1695, "high": 0.1725, "low": 0.1694, "close": 0.1725, "volume": 35597.0, "close_time": 1762257599999, "quote_volume": 6069.42729, "trades": 56, "taker_buy_base": 6068.4, "taker_buy_quote": 1033.30341 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1725, "high": 0.173, "low": 0.1701, "close": 0.1701, "volume": 5006.6, "close_time": 1762261199999, "quote_volume": 857.60896, "trades": 18, "taker_buy_base": 4601.4, "taker_buy_quote": 788.35851 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.17, "high": 0.1721, "low": 0.17, "close": 0.1718, "volume": 22960.1, "close_time": 1762264799999, "quote_volume": 3932.39591, "trades": 38, "taker_buy_base": 17558.7, "taker_buy_quote": 3007.40553 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1718, "high": 0.1749, "low": 0.1718, "close": 0.1721, "volume": 83483.3, "close_time": 1762268399999, "quote_volume": 14499.53403, "trades": 83, "taker_buy_base": 14363.6, "taker_buy_quote": 2494.6633 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1718, "high": 0.1721, "low": 0.1702, "close": 0.1704, "volume": 34172.0, "close_time": 1762271999999, "quote_volume": 5843.04887, "trades": 62, "taker_buy_base": 18227.5, "taker_buy_quote": 3117.48832 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1706, "high": 0.1712, "low": 0.1702, "close": 0.1702, "volume": 12122.8, "close_time": 1762275599999, "quote_volume": 2069.36922, "trades": 24, "taker_buy_base": 7128.6, "taker_buy_quote": 1216.36056 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1697, "high": 0.1713, "low": 0.167, "close": 0.1697, "volume": 20893.6, "close_time": 1762279199999, "quote_volume": 3542.77713, "trades": 77, "taker_buy_base": 7940.5, "taker_buy_quote": 1345.50615 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1684, "high": 0.1688, "low": 0.1668, "close": 0.1688, "volume": 4277.6, "close_time": 1762282799999, "quote_volume": 719.34394, "trades": 19, "taker_buy_base": 1354.5, "taker_buy_quote": 228.09036 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1696, "high": 0.1703, "low": 0.169, "close": 0.1696, "volume": 4137.9, "close_time": 1762286399999, "quote_volume": 700.87008, "trades": 14, "taker_buy_base": 2788.5, "taker_buy_quote": 471.89365 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1684, "high": 0.1709, "low": 0.1647, "close": 0.1697, "volume": 42382.7, "close_time": 1762289999999, "quote_volume": 7095.24186, "trades": 79, "taker_buy_base": 27512.1, "taker_buy_quote": 4591.38831 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1703, "high": 0.1706, "low": 0.1659, "close": 0.1706, "volume": 67746.4, "close_time": 1762293599999, "quote_volume": 11436.11443, "trades": 104, "taker_buy_base": 45729.7, "taker_buy_quote": 7743.42589 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1708, "high": 0.1749, "low": 0.1706, "close": 0.1732, "volume": 73876.3, "close_time": 1762297199999, "quote_volume": 12767.65548, "trades": 124, "taker_buy_base": 32190.7, "taker_buy_quote": 5564.08951 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1738, "high": 0.1745, "low": 0.1731, "close": 0.1734, "volume": 9918.7, "close_time": 1762300799999, "quote_volume": 1720.91881, "trades": 24, "taker_buy_base": 6198.1, "taker_buy_quote": 1076.14331 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.174, "high": 0.174, "low": 0.1696, "close": 0.1703, "volume": 17217.9, "close_time": 1762304399999, "quote_volume": 2932.73555, "trades": 58, "taker_buy_base": 5586.2, "taker_buy_quote": 949.27234 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1701, "high": 0.1709, "low": 0.1682, "close": 0.1709, "volume": 42282.8, "close_time": 1762307999999, "quote_volume": 7168.11727, "trades": 93, "taker_buy_base": 22873.0, "taker_buy_quote": 3885.79414 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1718, "high": 0.1737, "low": 0.1714, "close": 0.1737, "volume": 9178.6, "close_time": 1762311599999, "quote_volume": 1581.13846, "trades": 69, "taker_buy_base": 2653.9, "taker_buy_quote": 458.45333 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1728, "high": 0.1741, "low": 0.1718, "close": 0.1731, "volume": 5546.4, "close_time": 1762315199999, "quote_volume": 963.65029, "trades": 14, "taker_buy_base": 5385.8, "taker_buy_quote": 935.97199 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1731, "high": 0.1747, "low": 0.1721, "close": 0.1722, "volume": 70235.3, "close_time": 1762318799999, "quote_volume": 12223.56513, "trades": 76, "taker_buy_base": 44376.6, "taker_buy_quote": 7739.64154 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1727, "high": 0.1734, "low": 0.1721, "close": 0.1721, "volume": 14873.1, "close_time": 1762322399999, "quote_volume": 2572.30763, "trades": 27, "taker_buy_base": 1962.5, "taker_buy_quote": 339.94515 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1703, "close": 0.1713, "volume": 27903.6, "close_time": 1762325999999, "quote_volume": 4761.25192, "trades": 21, "taker_buy_base": 3597.1, "taker_buy_quote": 616.74801 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1712, "high": 0.1723, "low": 0.1712, "close": 0.1723, "volume": 8303.7, "close_time": 1762329599999, "quote_volume": 1425.36781, "trades": 12, "taker_buy_base": 4243.9, "taker_buy_quote": 730.30377 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1709, "high": 0.1715, "low": 0.1703, "close": 0.1703, "volume": 2476.0, "close_time": 1762333199999, "quote_volume": 422.48553, "trades": 6, "taker_buy_base": 437.8, "taker_buy_quote": 74.65051 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1706, "close": 0.1706, "volume": 124.1, "close_time": 1762336799999, "quote_volume": 21.17146, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1704, "high": 0.1704, "low": 0.1701, "close": 0.1701, "volume": 8929.0, "close_time": 1762340399999, "quote_volume": 1519.6356, "trades": 23, "taker_buy_base": 8126.0, "taker_buy_quote": 1383.0453 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.1701, "high": 0.1716, "low": 0.1699, "close": 0.1711, "volume": 12098.4, "close_time": 1762343999999, "quote_volume": 2064.29313, "trades": 35, "taker_buy_base": 8449.5, "taker_buy_quote": 1443.70487 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1705, "high": 0.1705, "low": 0.17, "close": 0.17, "volume": 5926.6, "close_time": 1762347599999, "quote_volume": 1008.93977, "trades": 11, "taker_buy_base": 3040.4, "taker_buy_quote": 517.24091 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1705, "high": 0.1721, "low": 0.1704, "close": 0.172, "volume": 1897.7, "close_time": 1762351199999, "quote_volume": 324.17623, "trades": 11, "taker_buy_base": 1776.9, "taker_buy_quote": 303.59191 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1709, "high": 0.172, "low": 0.1703, "close": 0.172, "volume": 11691.4, "close_time": 1762354799999, "quote_volume": 2000.53958, "trades": 23, "taker_buy_base": 7132.7, "taker_buy_quote": 1221.32877 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1706, "high": 0.1714, "low": 0.1706, "close": 0.1714, "volume": 2084.2, "close_time": 1762358399999, "quote_volume": 357.1858, "trades": 5, "taker_buy_base": 2026.6, "taker_buy_quote": 347.35924 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1715, "high": 0.1726, "low": 0.1715, "close": 0.1722, "volume": 11593.2, "close_time": 1762361999999, "quote_volume": 1996.4945, "trades": 14, "taker_buy_base": 8010.4, "taker_buy_quote": 1378.276 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1724, "high": 0.1727, "low": 0.1703, "close": 0.1703, "volume": 7547.2, "close_time": 1762365599999, "quote_volume": 1292.20749, "trades": 16, "taker_buy_base": 3515.0, "taker_buy_quote": 604.20996 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 0.0, "close_time": 1762369199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1706, "close": 0.1706, "volume": 3101.7, "close_time": 1762372799999, "quote_volume": 530.0127, "trades": 7, "taker_buy_base": 2875.6, "taker_buy_quote": 491.44004 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1706, "high": 0.1708, "low": 0.1697, "close": 0.1708, "volume": 3109.8, "close_time": 1762376399999, "quote_volume": 529.3315, "trades": 30, "taker_buy_base": 976.9, "taker_buy_quote": 166.17355 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1708, "high": 0.1724, "low": 0.1708, "close": 0.1724, "volume": 2638.2, "close_time": 1762379999999, "quote_volume": 452.79297, "trades": 23, "taker_buy_base": 2373.5, "taker_buy_quote": 407.20711 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1712, "high": 0.1713, "low": 0.1712, "close": 0.1713, "volume": 3272.0, "close_time": 1762383599999, "quote_volume": 560.33, "trades": 2, "taker_buy_base": 1636.0, "taker_buy_quote": 280.2468 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1709, "high": 0.1709, "low": 0.17, "close": 0.17, "volume": 1181.9, "close_time": 1762387199999, "quote_volume": 201.50251, "trades": 9, "taker_buy_base": 569.2, "taker_buy_quote": 97.00221 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1703, "high": 0.1721, "low": 0.1703, "close": 0.1721, "volume": 9140.1, "close_time": 1762390799999, "quote_volume": 1562.1527, "trades": 35, "taker_buy_base": 9140.1, "taker_buy_quote": 1562.1527 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1709, "high": 0.1715, "low": 0.1709, "close": 0.1715, "volume": 3629.9, "close_time": 1762394399999, "quote_volume": 621.68769, "trades": 10, "taker_buy_base": 1784.6, "taker_buy_quote": 305.9552 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1717, "high": 0.1717, "low": 0.1707, "close": 0.1707, "volume": 1980.4, "close_time": 1762397999999, "quote_volume": 339.80767, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1717, "high": 0.1724, "low": 0.1717, "close": 0.1724, "volume": 4022.6, "close_time": 1762401599999, "quote_volume": 691.83813, "trades": 6, "taker_buy_base": 3773.9, "taker_buy_quote": 649.11583 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.172, "high": 0.1721, "low": 0.1711, "close": 0.1711, "volume": 3685.7, "close_time": 1762405199999, "quote_volume": 633.18086, "trades": 8, "taker_buy_base": 2714.3, "taker_buy_quote": 466.93244 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1709, "close": 0.1709, "volume": 50.3, "close_time": 1762408799999, "quote_volume": 8.59627, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1696, "high": 0.1713, "low": 0.1696, "close": 0.1713, "volume": 9430.2, "close_time": 1762412399999, "quote_volume": 1606.78273, "trades": 30, "taker_buy_base": 282.1, "taker_buy_quote": 48.14361 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1711, "high": 0.1711, "low": 0.1708, "close": 0.1711, "volume": 326.3, "close_time": 1762415999999, "quote_volume": 55.77892, "trades": 5, "taker_buy_base": 98.5, "taker_buy_quote": 16.85335 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1713, "high": 0.1716, "low": 0.1705, "close": 0.1709, "volume": 5563.5, "close_time": 1762419599999, "quote_volume": 953.03978, "trades": 34, "taker_buy_base": 3389.1, "taker_buy_quote": 580.91769 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1704, "close": 0.1704, "volume": 147.2, "close_time": 1762423199999, "quote_volume": 25.1195, "trades": 4, "taker_buy_base": 37.4, "taker_buy_quote": 6.37296 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.17, "high": 0.17, "low": 0.1692, "close": 0.17, "volume": 5387.4, "close_time": 1762426799999, "quote_volume": 914.20993, "trades": 29, "taker_buy_base": 847.2, "taker_buy_quote": 144.01859 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.1681, "volume": 6685.4, "close_time": 1762430399999, "quote_volume": 1127.23591, "trades": 21, "taker_buy_base": 2886.1, "taker_buy_quote": 487.05731 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1659, "close": 0.1659, "volume": 3548.9, "close_time": 1762433999999, "quote_volume": 591.91271, "trades": 14, "taker_buy_base": 3292.3, "taker_buy_quote": 549.15642 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1672, "high": 0.1673, "low": 0.1648, "close": 0.1648, "volume": 3468.7, "close_time": 1762437599999, "quote_volume": 575.2228, "trades": 11, "taker_buy_base": 1344.9, "taker_buy_quote": 224.74442 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1645, "high": 0.1647, "low": 0.1623, "close": 0.163, "volume": 19428.7, "close_time": 1762441199999, "quote_volume": 3171.02801, "trades": 47, "taker_buy_base": 3454.8, "taker_buy_quote": 565.36863 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1631, "high": 0.164, "low": 0.1615, "close": 0.1632, "volume": 162778.1, "close_time": 1762444799999, "quote_volume": 26419.57625, "trades": 223, "taker_buy_base": 69163.4, "taker_buy_quote": 11238.03477 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1623, "high": 0.1633, "low": 0.1617, "close": 0.1631, "volume": 20261.2, "close_time": 1762448399999, "quote_volume": 3286.1842, "trades": 17, "taker_buy_base": 8595.3, "taker_buy_quote": 1398.11011 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1632, "high": 0.1635, "low": 0.1622, "close": 0.1624, "volume": 8251.5, "close_time": 1762451999999, "quote_volume": 1343.25463, "trades": 17, "taker_buy_base": 7686.1, "taker_buy_quote": 1251.49021 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1625, "high": 0.1637, "low": 0.1625, "close": 0.1637, "volume": 374.3, "close_time": 1762455599999, "quote_volume": 61.12948, "trades": 5, "taker_buy_base": 315.4, "taker_buy_quote": 51.55823 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1628, "high": 0.1636, "low": 0.1623, "close": 0.1636, "volume": 1678.0, "close_time": 1762459199999, "quote_volume": 273.84268, "trades": 8, "taker_buy_base": 1627.7, "taker_buy_quote": 265.67899 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1636, "high": 0.165, "low": 0.1636, "close": 0.1645, "volume": 3911.9, "close_time": 1762462799999, "quote_volume": 643.79877, "trades": 9, "taker_buy_base": 1162.7, "taker_buy_quote": 191.83544 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1654, "high": 0.1657, "low": 0.1653, "close": 0.1657, "volume": 6036.0, "close_time": 1762466399999, "quote_volume": 998.91742, "trades": 15, "taker_buy_base": 30.4, "taker_buy_quote": 5.02816 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1657, "high": 0.1657, "low": 0.1645, "close": 0.1645, "volume": 1420.8, "close_time": 1762469999999, "quote_volume": 235.1208, "trades": 3, "taker_buy_base": 30.4, "taker_buy_quote": 5.0008 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1645, "high": 0.1653, "low": 0.1636, "close": 0.1653, "volume": 4256.6, "close_time": 1762473599999, "quote_volume": 701.6677, "trades": 17, "taker_buy_base": 2340.0, "taker_buy_quote": 385.38555 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.166, "high": 0.1664, "low": 0.1653, "close": 0.1664, "volume": 13183.6, "close_time": 1762477199999, "quote_volume": 2189.31471, "trades": 39, "taker_buy_base": 2758.9, "taker_buy_quote": 458.71716 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1648, "close": 0.1658, "volume": 1705.3, "close_time": 1762480799999, "quote_volume": 283.37019, "trades": 12, "taker_buy_base": 103.0, "taker_buy_quote": 17.1026 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1646, "high": 0.165, "low": 0.1646, "close": 0.1648, "volume": 2698.4, "close_time": 1762484399999, "quote_volume": 445.07424, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1653, "high": 0.1664, "low": 0.1653, "close": 0.1663, "volume": 8776.3, "close_time": 1762487999999, "quote_volume": 1456.66322, "trades": 35, "taker_buy_base": 8776.3, "taker_buy_quote": 1456.66322 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1667, "high": 0.1672, "low": 0.1664, "close": 0.1672, "volume": 5263.7, "close_time": 1762491599999, "quote_volume": 878.04365, "trades": 13, "taker_buy_base": 4213.3, "taker_buy_quote": 703.04725 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1673, "high": 0.1673, "low": 0.1662, "close": 0.1662, "volume": 2819.7, "close_time": 1762495199999, "quote_volume": 471.25453, "trades": 5, "taker_buy_base": 2614.2, "taker_buy_quote": 437.10043 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1666, "high": 0.1666, "low": 0.165, "close": 0.165, "volume": 7652.9, "close_time": 1762498799999, "quote_volume": 1266.59231, "trades": 18, "taker_buy_base": 1435.4, "taker_buy_quote": 238.9967 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1655, "high": 0.1655, "low": 0.1643, "close": 0.1644, "volume": 5409.2, "close_time": 1762502399999, "quote_volume": 893.47711, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1643, "high": 0.1643, "low": 0.1626, "close": 0.1626, "volume": 7945.9, "close_time": 1762505999999, "quote_volume": 1298.8032, "trades": 24, "taker_buy_base": 2055.9, "taker_buy_quote": 336.01915 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1628, "high": 0.1636, "low": 0.1628, "close": 0.1635, "volume": 4074.2, "close_time": 1762509599999, "quote_volume": 665.79542, "trades": 25, "taker_buy_base": 3948.1, "taker_buy_quote": 645.22644 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1635, "high": 0.1642, "low": 0.1623, "close": 0.1632, "volume": 21212.9, "close_time": 1762513199999, "quote_volume": 3462.68198, "trades": 35, "taker_buy_base": 9370.9, "taker_buy_quote": 1531.75224 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1632, "high": 0.1632, "low": 0.162, "close": 0.1621, "volume": 10370.3, "close_time": 1762516799999, "quote_volume": 1682.84233, "trades": 18, "taker_buy_base": 6883.9, "taker_buy_quote": 1117.69553 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1617, "close": 0.1626, "volume": 22241.8, "close_time": 1762520399999, "quote_volume": 3612.38829, "trades": 55, "taker_buy_base": 12354.9, "taker_buy_quote": 2007.53281 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1626, "high": 0.1629, "low": 0.1619, "close": 0.1629, "volume": 6939.9, "close_time": 1762523999999, "quote_volume": 1128.27884, "trades": 14, "taker_buy_base": 6816.7, "taker_buy_quote": 1108.33276 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1623, "high": 0.1648, "low": 0.1623, "close": 0.1646, "volume": 15825.3, "close_time": 1762527599999, "quote_volume": 2591.99917, "trades": 69, "taker_buy_base": 7043.9, "taker_buy_quote": 1151.51187 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1625, "close": 0.1629, "volume": 18913.8, "close_time": 1762531199999, "quote_volume": 3090.646, "trades": 60, "taker_buy_base": 8957.5, "taker_buy_quote": 1460.10426 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1641, "high": 0.1661, "low": 0.1635, "close": 0.1655, "volume": 22173.7, "close_time": 1762534799999, "quote_volume": 3640.70939, "trades": 39, "taker_buy_base": 8156.9, "taker_buy_quote": 1339.80744 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1664, "high": 0.1708, "low": 0.1662, "close": 0.1696, "volume": 36380.6, "close_time": 1762538399999, "quote_volume": 6151.93322, "trades": 84, "taker_buy_base": 14447.6, "taker_buy_quote": 2448.72181 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1696, "high": 0.1721, "low": 0.1694, "close": 0.1695, "volume": 22362.0, "close_time": 1762541999999, "quote_volume": 3818.16464, "trades": 44, "taker_buy_base": 13429.5, "taker_buy_quote": 2294.4765 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.17, "high": 0.1719, "low": 0.17, "close": 0.1719, "volume": 978.3, "close_time": 1762545599999, "quote_volume": 167.77612, "trades": 7, "taker_buy_base": 853.9, "taker_buy_quote": 146.62812 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1715, "high": 0.1717, "low": 0.1706, "close": 0.1706, "volume": 1849.8, "close_time": 1762549199999, "quote_volume": 316.64524, "trades": 6, "taker_buy_base": 788.8, "taker_buy_quote": 135.23088 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1715, "high": 0.1715, "low": 0.171, "close": 0.1714, "volume": 3437.9, "close_time": 1762552799999, "quote_volume": 588.59346, "trades": 11, "taker_buy_base": 1643.3, "taker_buy_quote": 281.54096 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.171, "high": 0.1712, "low": 0.1704, "close": 0.1704, "volume": 1171.1, "close_time": 1762556399999, "quote_volume": 200.33892, "trades": 6, "taker_buy_base": 1125.2, "taker_buy_quote": 192.50838 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1703, "high": 0.1706, "low": 0.1694, "close": 0.1703, "volume": 11946.7, "close_time": 1762559999999, "quote_volume": 2031.94344, "trades": 21, "taker_buy_base": 5749.6, "taker_buy_quote": 978.83116 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1706, "high": 0.1726, "low": 0.1698, "close": 0.1709, "volume": 27872.9, "close_time": 1762563599999, "quote_volume": 4769.85394, "trades": 76, "taker_buy_base": 16791.2, "taker_buy_quote": 2871.773 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1704, "high": 0.171, "low": 0.1704, "close": 0.171, "volume": 1120.9, "close_time": 1762567199999, "quote_volume": 191.33724, "trades": 8, "taker_buy_base": 1120.9, "taker_buy_quote": 191.33724 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.171, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 305.7, "close_time": 1762570799999, "quote_volume": 52.2302, "trades": 2, "taker_buy_base": 44.5, "taker_buy_quote": 7.565 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1708, "high": 0.1709, "low": 0.1704, "close": 0.1704, "volume": 1440.2, "close_time": 1762574399999, "quote_volume": 245.90816, "trades": 6, "taker_buy_base": 260.0, "taker_buy_quote": 44.408 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1703, "high": 0.1713, "low": 0.1698, "close": 0.1702, "volume": 2645.6, "close_time": 1762577999999, "quote_volume": 451.1714, "trades": 21, "taker_buy_base": 2348.7, "taker_buy_quote": 400.70654 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1701, "high": 0.1701, "low": 0.1667, "close": 0.1667, "volume": 21668.3, "close_time": 1762581599999, "quote_volume": 3657.63247, "trades": 42, "taker_buy_base": 4941.6, "taker_buy_quote": 835.17853 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1667, "high": 0.1682, "low": 0.1666, "close": 0.1682, "volume": 11232.4, "close_time": 1762585199999, "quote_volume": 1877.4067, "trades": 19, "taker_buy_base": 3958.9, "taker_buy_quote": 664.92906 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1678, "high": 0.169, "low": 0.1678, "close": 0.169, "volume": 124.2, "close_time": 1762588799999, "quote_volume": 20.8951, "trades": 3, "taker_buy_base": 39.1, "taker_buy_quote": 6.6079 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 32.3, "close_time": 1762592399999, "quote_volume": 5.4587, "trades": 2, "taker_buy_base": 32.3, "taker_buy_quote": 5.4587 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.169, "high": 0.1693, "low": 0.1687, "close": 0.1687, "volume": 5932.8, "close_time": 1762595999999, "quote_volume": 1003.75621, "trades": 13, "taker_buy_base": 4894.6, "taker_buy_quote": 828.50041 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1689, "high": 0.1694, "low": 0.1689, "close": 0.1692, "volume": 3983.6, "close_time": 1762599599999, "quote_volume": 674.40296, "trades": 8, "taker_buy_base": 376.7, "taker_buy_quote": 63.77531 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1698, "high": 0.1709, "low": 0.1685, "close": 0.1685, "volume": 9616.0, "close_time": 1762603199999, "quote_volume": 1633.19558, "trades": 33, "taker_buy_base": 2453.2, "taker_buy_quote": 419.08067 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1695, "high": 0.1695, "low": 0.1689, "close": 0.1689, "volume": 428.0, "close_time": 1762606799999, "quote_volume": 72.32423, "trades": 5, "taker_buy_base": 325.5, "taker_buy_quote": 55.00173 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1667, "close": 0.1667, "volume": 83509.1, "close_time": 1762610399999, "quote_volume": 14067.43336, "trades": 100, "taker_buy_base": 12315.1, "taker_buy_quote": 2074.57355 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1664, "high": 0.1665, "low": 0.1654, "close": 0.1662, "volume": 26878.8, "close_time": 1762613999999, "quote_volume": 4455.1224, "trades": 48, "taker_buy_base": 22845.4, "taker_buy_quote": 3787.04494 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1667, "high": 0.1704, "low": 0.1667, "close": 0.1669, "volume": 66511.1, "close_time": 1762617599999, "quote_volume": 11233.12564, "trades": 103, "taker_buy_base": 55442.2, "taker_buy_quote": 9361.3125 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.167, "high": 0.1678, "low": 0.167, "close": 0.1676, "volume": 1430.4, "close_time": 1762621199999, "quote_volume": 239.64506, "trades": 6, "taker_buy_base": 1193.4, "taker_buy_quote": 199.98404 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1677, "high": 0.1682, "low": 0.1673, "close": 0.1682, "volume": 5270.5, "close_time": 1762624799999, "quote_volume": 885.4096, "trades": 13, "taker_buy_base": 4293.2, "taker_buy_quote": 721.64159 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.169, "high": 0.1702, "low": 0.169, "close": 0.1701, "volume": 7967.6, "close_time": 1762628399999, "quote_volume": 1353.01695, "trades": 33, "taker_buy_base": 4261.6, "taker_buy_quote": 724.0275 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1695, "high": 0.1696, "low": 0.1688, "close": 0.1691, "volume": 14571.6, "close_time": 1762631999999, "quote_volume": 2466.59945, "trades": 20, "taker_buy_base": 2851.3, "taker_buy_quote": 482.99174 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1698, "high": 0.1699, "low": 0.1683, "close": 0.1683, "volume": 3879.1, "close_time": 1762635599999, "quote_volume": 654.29835, "trades": 6, "taker_buy_base": 193.7, "taker_buy_quote": 32.90547 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 88.1, "close_time": 1762639199999, "quote_volume": 14.85366, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1673, "close": 0.1673, "volume": 336.6, "close_time": 1762642799999, "quote_volume": 56.42098, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1673, "high": 0.1673, "low": 0.167, "close": 0.1672, "volume": 7277.4, "close_time": 1762646399999, "quote_volume": 1216.62204, "trades": 8, "taker_buy_base": 6877.4, "taker_buy_quote": 1149.74204 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1669, "high": 0.1669, "low": 0.1667, "close": 0.1667, "volume": 3890.2, "close_time": 1762649999999, "quote_volume": 648.6625, "trades": 6, "taker_buy_base": 550.8, "taker_buy_quote": 91.92852 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1672, "high": 0.1674, "low": 0.1664, "close": 0.1669, "volume": 3966.2, "close_time": 1762653599999, "quote_volume": 663.30749, "trades": 11, "taker_buy_base": 3398.6, "taker_buy_quote": 568.59585 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1647, "close": 0.1647, "volume": 3685.1, "close_time": 1762657199999, "quote_volume": 608.94183, "trades": 17, "taker_buy_base": 30.2, "taker_buy_quote": 5.00414 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.164, "high": 0.1641, "low": 0.1639, "close": 0.164, "volume": 3619.2, "close_time": 1762660799999, "quote_volume": 593.53277, "trades": 8, "taker_buy_base": 241.8, "taker_buy_quote": 39.6552 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1642, "close": 0.1646, "volume": 2848.2, "close_time": 1762664399999, "quote_volume": 468.5883, "trades": 5, "taker_buy_base": 2848.2, "taker_buy_quote": 468.5883 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1648, "high": 0.1664, "low": 0.1648, "close": 0.1664, "volume": 3733.1, "close_time": 1762667999999, "quote_volume": 619.34821, "trades": 15, "taker_buy_base": 3702.9, "taker_buy_quote": 614.32293 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1663, "high": 0.1666, "low": 0.1656, "close": 0.1656, "volume": 3400.9, "close_time": 1762671599999, "quote_volume": 565.87569, "trades": 8, "taker_buy_base": 2584.6, "taker_buy_quote": 430.25906 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1651, "high": 0.1656, "low": 0.1648, "close": 0.1648, "volume": 7964.5, "close_time": 1762675199999, "quote_volume": 1317.30878, "trades": 14, "taker_buy_base": 7892.5, "taker_buy_quote": 1305.44318 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1646, "high": 0.165, "low": 0.1642, "close": 0.1649, "volume": 6088.3, "close_time": 1762678799999, "quote_volume": 1001.22468, "trades": 16, "taker_buy_base": 1041.4, "taker_buy_quote": 171.62255 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.165, "high": 0.1651, "low": 0.1643, "close": 0.1643, "volume": 3160.3, "close_time": 1762682399999, "quote_volume": 521.52042, "trades": 4, "taker_buy_base": 3120.6, "taker_buy_quote": 514.99771 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1646, "high": 0.1674, "low": 0.1646, "close": 0.1671, "volume": 107915.6, "close_time": 1762685999999, "quote_volume": 17883.79933, "trades": 131, "taker_buy_base": 93434.7, "taker_buy_quote": 15483.62404 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1673, "high": 0.1678, "low": 0.1671, "close": 0.1677, "volume": 15220.4, "close_time": 1762689599999, "quote_volume": 2546.37862, "trades": 27, "taker_buy_base": 11661.7, "taker_buy_quote": 1951.00811 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1681, "high": 0.1683, "low": 0.1679, "close": 0.1679, "volume": 5798.0, "close_time": 1762693199999, "quote_volume": 974.6419, "trades": 13, "taker_buy_base": 1873.3, "taker_buy_quote": 314.54137 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1676, "high": 0.1681, "low": 0.1673, "close": 0.1679, "volume": 4066.2, "close_time": 1762696799999, "quote_volume": 682.19799, "trades": 11, "taker_buy_base": 2174.8, "taker_buy_quote": 365.21183 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1685, "high": 0.1693, "low": 0.1681, "close": 0.1681, "volume": 5435.6, "close_time": 1762700399999, "quote_volume": 915.93128, "trades": 18, "taker_buy_base": 2688.6, "taker_buy_quote": 453.08198 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1683, "high": 0.1692, "low": 0.1683, "close": 0.1687, "volume": 11573.2, "close_time": 1762703999999, "quote_volume": 1953.87477, "trades": 15, "taker_buy_base": 5899.4, "taker_buy_quote": 995.81735 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1682, "high": 0.1685, "low": 0.1682, "close": 0.1685, "volume": 613.2, "close_time": 1762707599999, "quote_volume": 103.18689, "trades": 2, "taker_buy_base": 155.5, "taker_buy_quote": 26.20175 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1685, "high": 0.1685, "low": 0.1677, "close": 0.1678, "volume": 5020.2, "close_time": 1762711199999, "quote_volume": 842.62717, "trades": 13, "taker_buy_base": 4907.0, "taker_buy_quote": 823.60781 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1681, "close": 0.1682, "volume": 1787.6, "close_time": 1762714799999, "quote_volume": 300.50834, "trades": 7, "taker_buy_base": 1787.6, "taker_buy_quote": 300.50834 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1676, "close": 0.1678, "volume": 2079.4, "close_time": 1762718399999, "quote_volume": 348.64918, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.168, "high": 0.168, "low": 0.1662, "close": 0.1664, "volume": 20187.2, "close_time": 1762721999999, "quote_volume": 3367.86958, "trades": 34, "taker_buy_base": 5499.4, "taker_buy_quote": 919.65 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1666, "high": 0.1669, "low": 0.1666, "close": 0.1666, "volume": 1769.9, "close_time": 1762725599999, "quote_volume": 295.24979, "trades": 6, "taker_buy_base": 1706.9, "taker_buy_quote": 284.75399 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1664, "high": 0.1669, "low": 0.1662, "close": 0.1668, "volume": 7827.2, "close_time": 1762729199999, "quote_volume": 1302.35019, "trades": 8, "taker_buy_base": 1679.5, "taker_buy_quote": 279.99063 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1653, "close": 0.1654, "volume": 6607.7, "close_time": 1762732799999, "quote_volume": 1095.32481, "trades": 29, "taker_buy_base": 5007.9, "taker_buy_quote": 830.15301 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1654, "high": 0.1658, "low": 0.1649, "close": 0.165, "volume": 7655.6, "close_time": 1762736399999, "quote_volume": 1266.81747, "trades": 13, "taker_buy_base": 4988.7, "taker_buy_quote": 825.81362 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1648, "high": 0.1651, "low": 0.1646, "close": 0.1648, "volume": 962.5, "close_time": 1762739999999, "quote_volume": 158.61513, "trades": 10, "taker_buy_base": 912.1, "taker_buy_quote": 150.30921 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1647, "high": 0.1656, "low": 0.1647, "close": 0.1656, "volume": 223.7, "close_time": 1762743599999, "quote_volume": 36.90819, "trades": 4, "taker_buy_base": 223.7, "taker_buy_quote": 36.90819 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.165, "high": 0.1664, "low": 0.1648, "close": 0.1664, "volume": 23290.6, "close_time": 1762747199999, "quote_volume": 3854.44997, "trades": 36, "taker_buy_base": 22806.0, "taker_buy_quote": 3774.34187 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1664, "high": 0.1681, "low": 0.1664, "close": 0.1681, "volume": 11884.9, "close_time": 1762750799999, "quote_volume": 1989.96112, "trades": 25, "taker_buy_base": 9699.4, "taker_buy_quote": 1623.9029 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1673, "close": 0.1673, "volume": 1065.8, "close_time": 1762754399999, "quote_volume": 178.81498, "trades": 10, "taker_buy_base": 893.3, "taker_buy_quote": 149.90754 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1681, "high": 0.1684, "low": 0.1677, "close": 0.1683, "volume": 6451.2, "close_time": 1762757999999, "quote_volume": 1084.51297, "trades": 13, "taker_buy_base": 1735.8, "taker_buy_quote": 292.29624 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1683, "high": 0.1691, "low": 0.1675, "close": 0.1675, "volume": 87631.1, "close_time": 1762761599999, "quote_volume": 14753.76427, "trades": 59, "taker_buy_base": 8737.1, "taker_buy_quote": 1472.26413 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1675, "high": 0.1675, "low": 0.1664, "close": 0.1664, "volume": 8203.7, "close_time": 1762765199999, "quote_volume": 1369.84722, "trades": 16, "taker_buy_base": 2442.9, "taker_buy_quote": 408.07395 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1668, "high": 0.1683, "low": 0.1667, "close": 0.1671, "volume": 25166.5, "close_time": 1762768799999, "quote_volume": 4209.16959, "trades": 33, "taker_buy_base": 19171.4, "taker_buy_quote": 3208.27473 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1668, "high": 0.1674, "low": 0.1663, "close": 0.167, "volume": 29158.2, "close_time": 1762772399999, "quote_volume": 4866.5119, "trades": 52, "taker_buy_base": 13679.2, "taker_buy_quote": 2283.63162 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1665, "close": 0.1665, "volume": 675.9, "close_time": 1762775999999, "quote_volume": 112.93035, "trades": 4, "taker_buy_base": 590.0, "taker_buy_quote": 98.628 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1669, "high": 0.1671, "low": 0.1669, "close": 0.1671, "volume": 1396.6, "close_time": 1762779599999, "quote_volume": 233.31454, "trades": 13, "taker_buy_base": 659.0, "taker_buy_quote": 110.1189 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1673, "close": 0.1677, "volume": 309.4, "close_time": 1762783199999, "quote_volume": 51.81819, "trades": 4, "taker_buy_base": 269.7, "taker_buy_quote": 45.17241 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1678, "high": 0.1698, "low": 0.1667, "close": 0.1667, "volume": 7776.9, "close_time": 1762786799999, "quote_volume": 1308.83861, "trades": 24, "taker_buy_base": 3931.4, "taker_buy_quote": 663.60398 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1665, "high": 0.1681, "low": 0.1665, "close": 0.1676, "volume": 10291.4, "close_time": 1762790399999, "quote_volume": 1721.33406, "trades": 25, "taker_buy_base": 5347.6, "taker_buy_quote": 894.57153 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1664, "close": 0.1664, "volume": 556.3, "close_time": 1762793999999, "quote_volume": 92.86231, "trades": 12, "taker_buy_base": 348.9, "taker_buy_quote": 58.27587 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1669, "high": 0.1684, "low": 0.1664, "close": 0.1668, "volume": 14082.0, "close_time": 1762797599999, "quote_volume": 2353.74462, "trades": 33, "taker_buy_base": 11857.3, "taker_buy_quote": 1981.90341 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1664, "high": 0.1665, "low": 0.1656, "close": 0.1656, "volume": 207.7, "close_time": 1762801199999, "quote_volume": 34.48488, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1664, "high": 0.1664, "low": 0.1663, "close": 0.1663, "volume": 99.2, "close_time": 1762804799999, "quote_volume": 16.50112, "trades": 2, "taker_buy_base": 41.6, "taker_buy_quote": 6.92224 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1673, "high": 0.1673, "low": 0.1667, "close": 0.1667, "volume": 9853.0, "close_time": 1762808399999, "quote_volume": 1647.66599, "trades": 14, "taker_buy_base": 4472.5, "taker_buy_quote": 747.68755 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1676, "high": 0.1678, "low": 0.167, "close": 0.167, "volume": 4471.8, "close_time": 1762811999999, "quote_volume": 748.86087, "trades": 18, "taker_buy_base": 571.8, "taker_buy_quote": 95.79202 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1671, "high": 0.1681, "low": 0.1671, "close": 0.1681, "volume": 6569.5, "close_time": 1762815599999, "quote_volume": 1101.12069, "trades": 14, "taker_buy_base": 6327.7, "taker_buy_quote": 1060.69594 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1675, "high": 0.1681, "low": 0.1673, "close": 0.1681, "volume": 500.9, "close_time": 1762819199999, "quote_volume": 83.86031, "trades": 5, "taker_buy_base": 41.6, "taker_buy_quote": 6.99296 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1681, "high": 0.1684, "low": 0.1666, "close": 0.1669, "volume": 9081.5, "close_time": 1762822799999, "quote_volume": 1518.61873, "trades": 33, "taker_buy_base": 2607.2, "taker_buy_quote": 437.00522 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1681, "high": 0.1681, "low": 0.1673, "close": 0.1674, "volume": 2997.0, "close_time": 1762826399999, "quote_volume": 501.82843, "trades": 12, "taker_buy_base": 2396.3, "taker_buy_quote": 401.23166 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.168, "high": 0.1681, "low": 0.168, "close": 0.1681, "volume": 115.3, "close_time": 1762829999999, "quote_volume": 19.37755, "trades": 3, "taker_buy_base": 85.4, "taker_buy_quote": 14.35136 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1685, "high": 0.169, "low": 0.1685, "close": 0.1686, "volume": 1786.8, "close_time": 1762833599999, "quote_volume": 301.35618, "trades": 9, "taker_buy_base": 436.9, "taker_buy_quote": 73.64844 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1686, "high": 0.1686, "low": 0.1686, "close": 0.1686, "volume": 0.0, "close_time": 1762837199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1671, "close": 0.1684, "volume": 25143.5, "close_time": 1762840799999, "quote_volume": 4209.60308, "trades": 32, "taker_buy_base": 3892.9, "taker_buy_quote": 654.25555 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1683, "high": 0.1713, "low": 0.1683, "close": 0.1713, "volume": 26376.3, "close_time": 1762844399999, "quote_volume": 4476.14513, "trades": 51, "taker_buy_base": 23342.1, "taker_buy_quote": 3960.52612 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1715, "high": 0.1734, "low": 0.1698, "close": 0.171, "volume": 166774.5, "close_time": 1762847999999, "quote_volume": 28682.09589, "trades": 262, "taker_buy_base": 40100.5, "taker_buy_quote": 6885.52246 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1709, "high": 0.1772, "low": 0.1709, "close": 0.1768, "volume": 207519.6, "close_time": 1762851599999, "quote_volume": 35979.16762, "trades": 202, "taker_buy_base": 168736.3, "taker_buy_quote": 29226.66217 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1768, "high": 0.1809, "low": 0.1735, "close": 0.1735, "volume": 332444.8, "close_time": 1762855199999, "quote_volume": 59182.80927, "trades": 394, "taker_buy_base": 143247.7, "taker_buy_quote": 25519.84409 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1741, "high": 0.1773, "low": 0.1731, "close": 0.1759, "volume": 111486.2, "close_time": 1762858799999, "quote_volume": 19492.04748, "trades": 227, "taker_buy_base": 64976.7, "taker_buy_quote": 11386.99824 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1756, "high": 0.1777, "low": 0.1743, "close": 0.1764, "volume": 69108.5, "close_time": 1762862399999, "quote_volume": 12214.51176, "trades": 104, "taker_buy_base": 24297.7, "taker_buy_quote": 4280.31256 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1763, "high": 0.177, "low": 0.1724, "close": 0.1724, "volume": 71865.7, "close_time": 1762865999999, "quote_volume": 12572.2591, "trades": 121, "taker_buy_base": 29770.5, "taker_buy_quote": 5203.60799 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1728, "high": 0.174, "low": 0.1723, "close": 0.1723, "volume": 11422.2, "close_time": 1762869599999, "quote_volume": 1980.34277, "trades": 28, "taker_buy_base": 8282.5, "taker_buy_quote": 1435.95108 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1715, "high": 0.1727, "low": 0.1711, "close": 0.1727, "volume": 75278.9, "close_time": 1762873199999, "quote_volume": 12926.18011, "trades": 67, "taker_buy_base": 44995.0, "taker_buy_quote": 7713.7525 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1724, "high": 0.1724, "low": 0.17, "close": 0.1715, "volume": 24383.6, "close_time": 1762876799999, "quote_volume": 4175.66122, "trades": 52, "taker_buy_base": 11123.7, "taker_buy_quote": 1904.08626 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.172, "high": 0.1728, "low": 0.1698, "close": 0.1728, "volume": 7937.6, "close_time": 1762880399999, "quote_volume": 1355.31175, "trades": 24, "taker_buy_base": 5719.3, "taker_buy_quote": 977.65106 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1728, "high": 0.1739, "low": 0.1715, "close": 0.1719, "volume": 6485.9, "close_time": 1762883999999, "quote_volume": 1125.63492, "trades": 16, "taker_buy_base": 6373.6, "taker_buy_quote": 1106.31891 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1722, "high": 0.1723, "low": 0.1707, "close": 0.1714, "volume": 36577.7, "close_time": 1762887599999, "quote_volume": 6258.62932, "trades": 44, "taker_buy_base": 31754.9, "taker_buy_quote": 5432.61218 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.171, "high": 0.1715, "low": 0.171, "close": 0.1715, "volume": 7512.9, "close_time": 1762891199999, "quote_volume": 1286.27985, "trades": 23, "taker_buy_base": 4998.6, "taker_buy_quote": 856.08455 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1709, "high": 0.171, "low": 0.169, "close": 0.1701, "volume": 25544.5, "close_time": 1762894799999, "quote_volume": 4343.85569, "trades": 51, "taker_buy_base": 5412.1, "taker_buy_quote": 921.80349 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1697, "high": 0.17, "low": 0.1684, "close": 0.1691, "volume": 30680.1, "close_time": 1762898399999, "quote_volume": 5186.83418, "trades": 43, "taker_buy_base": 4298.0, "taker_buy_quote": 728.52343 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1692, "high": 0.1712, "low": 0.1692, "close": 0.1707, "volume": 20233.8, "close_time": 1762901999999, "quote_volume": 3449.82981, "trades": 28, "taker_buy_base": 16993.2, "taker_buy_quote": 2897.00187 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1707, "high": 0.1715, "low": 0.1701, "close": 0.1706, "volume": 13033.4, "close_time": 1762905599999, "quote_volume": 2228.11402, "trades": 20, "taker_buy_base": 9988.2, "taker_buy_quote": 1708.20254 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1705, "high": 0.1706, "low": 0.1698, "close": 0.1705, "volume": 5246.1, "close_time": 1762909199999, "quote_volume": 893.69198, "trades": 18, "taker_buy_base": 2203.1, "taker_buy_quote": 375.70932 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1713, "high": 0.1821, "low": 0.1712, "close": 0.1798, "volume": 184761.2, "close_time": 1762912799999, "quote_volume": 32691.05681, "trades": 442, "taker_buy_base": 114282.0, "taker_buy_quote": 20182.75871 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1798, "high": 0.1817, "low": 0.178, "close": 0.179, "volume": 88064.6, "close_time": 1762916399999, "quote_volume": 15798.78289, "trades": 257, "taker_buy_base": 50847.6, "taker_buy_quote": 9124.01824 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1786, "high": 0.182, "low": 0.1782, "close": 0.1809, "volume": 18891.3, "close_time": 1762919999999, "quote_volume": 3410.00502, "trades": 64, "taker_buy_base": 13391.6, "taker_buy_quote": 2420.27771 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1809, "high": 0.1812, "low": 0.1789, "close": 0.1809, "volume": 21603.4, "close_time": 1762923599999, "quote_volume": 3894.46622, "trades": 50, "taker_buy_base": 10396.7, "taker_buy_quote": 1877.69095 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1804, "high": 0.1807, "low": 0.1768, "close": 0.1785, "volume": 50475.8, "close_time": 1762927199999, "quote_volume": 9020.65962, "trades": 116, "taker_buy_base": 19466.6, "taker_buy_quote": 3477.19312 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1792, "high": 0.1792, "low": 0.1782, "close": 0.179, "volume": 1910.7, "close_time": 1762930799999, "quote_volume": 340.97384, "trades": 15, "taker_buy_base": 173.1, "taker_buy_quote": 31.0112 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1785, "high": 0.1792, "low": 0.1784, "close": 0.1785, "volume": 7778.8, "close_time": 1762934399999, "quote_volume": 1390.22391, "trades": 28, "taker_buy_base": 5020.9, "taker_buy_quote": 897.6201 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1787, "high": 0.1812, "low": 0.1767, "close": 0.1775, "volume": 117418.2, "close_time": 1762937999999, "quote_volume": 21070.39602, "trades": 128, "taker_buy_base": 19625.9, "taker_buy_quote": 3522.88007 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1773, "high": 0.1791, "low": 0.177, "close": 0.1782, "volume": 30642.1, "close_time": 1762941599999, "quote_volume": 5455.92573, "trades": 63, "taker_buy_base": 25999.5, "taker_buy_quote": 4627.47499 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1784, "high": 0.1799, "low": 0.1784, "close": 0.1796, "volume": 7229.6, "close_time": 1762945199999, "quote_volume": 1292.73306, "trades": 27, "taker_buy_base": 4760.2, "taker_buy_quote": 851.32414 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.18, "high": 0.1801, "low": 0.1785, "close": 0.179, "volume": 13994.2, "close_time": 1762948799999, "quote_volume": 2509.61171, "trades": 48, "taker_buy_base": 8008.2, "taker_buy_quote": 1437.69535 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1785, "high": 0.1788, "low": 0.1782, "close": 0.1787, "volume": 2727.1, "close_time": 1762952399999, "quote_volume": 487.23709, "trades": 9, "taker_buy_base": 1656.5, "taker_buy_quote": 295.91655 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1789, "high": 0.1807, "low": 0.1789, "close": 0.18, "volume": 19849.9, "close_time": 1762955999999, "quote_volume": 3559.86993, "trades": 64, "taker_buy_base": 9908.1, "taker_buy_quote": 1778.13399 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1802, "high": 0.1802, "low": 0.1781, "close": 0.179, "volume": 7338.1, "close_time": 1762959599999, "quote_volume": 1318.64498, "trades": 20, "taker_buy_base": 41.6, "taker_buy_quote": 7.4464 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1782, "high": 0.179, "low": 0.1756, "close": 0.1762, "volume": 68153.7, "close_time": 1762963199999, "quote_volume": 12075.1481, "trades": 136, "taker_buy_base": 36544.9, "taker_buy_quote": 6473.86111 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1761, "high": 0.1779, "low": 0.1738, "close": 0.1773, "volume": 80581.1, "close_time": 1762966799999, "quote_volume": 14173.24817, "trades": 128, "taker_buy_base": 50415.7, "taker_buy_quote": 8871.48234 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1769, "high": 0.1799, "low": 0.1768, "close": 0.179, "volume": 150872.8, "close_time": 1762970399999, "quote_volume": 26847.00792, "trades": 142, "taker_buy_base": 49389.5, "taker_buy_quote": 8800.99952 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.179, "high": 0.1826, "low": 0.1782, "close": 0.1797, "volume": 109118.3, "close_time": 1762973999999, "quote_volume": 19694.85633, "trades": 110, "taker_buy_base": 93303.2, "taker_buy_quote": 16854.89366 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.179, "high": 0.1811, "low": 0.1782, "close": 0.1782, "volume": 61819.9, "close_time": 1762977599999, "quote_volume": 11126.16913, "trades": 94, "taker_buy_base": 33397.8, "taker_buy_quote": 6007.33028 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1788, "high": 0.1807, "low": 0.1788, "close": 0.1798, "volume": 28338.7, "close_time": 1762981199999, "quote_volume": 5086.28084, "trades": 40, "taker_buy_base": 19994.8, "taker_buy_quote": 3588.42707 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1803, "high": 0.1807, "low": 0.1792, "close": 0.1792, "volume": 17317.9, "close_time": 1762984799999, "quote_volume": 3126.10611, "trades": 21, "taker_buy_base": 1801.2, "taker_buy_quote": 324.77998 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1792, "high": 0.1798, "low": 0.1787, "close": 0.1798, "volume": 7875.4, "close_time": 1762988399999, "quote_volume": 1408.4049, "trades": 16, "taker_buy_base": 4486.2, "taker_buy_quote": 802.39642 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.179, "high": 0.1796, "low": 0.1779, "close": 0.178, "volume": 23930.4, "close_time": 1762991999999, "quote_volume": 4278.22565, "trades": 36, "taker_buy_base": 15857.8, "taker_buy_quote": 2835.05705 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1776, "high": 0.1776, "low": 0.1766, "close": 0.1767, "volume": 5130.5, "close_time": 1762995599999, "quote_volume": 908.89854, "trades": 21, "taker_buy_base": 4001.9, "taker_buy_quote": 709.32388 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1782, "high": 0.1784, "low": 0.1776, "close": 0.1776, "volume": 780.1, "close_time": 1762999199999, "quote_volume": 138.89746, "trades": 5, "taker_buy_base": 457.1, "taker_buy_quote": 81.53266 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1773, "high": 0.1773, "low": 0.1771, "close": 0.1771, "volume": 108.9, "close_time": 1763002799999, "quote_volume": 19.30017, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1776, "high": 0.179, "low": 0.1774, "close": 0.1777, "volume": 5576.9, "close_time": 1763006399999, "quote_volume": 992.53676, "trades": 32, "taker_buy_base": 2984.7, "taker_buy_quote": 531.30682 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1778, "high": 0.179, "low": 0.1778, "close": 0.1787, "volume": 9309.7, "close_time": 1763009999999, "quote_volume": 1662.1436, "trades": 17, "taker_buy_base": 6517.4, "taker_buy_quote": 1163.22779 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1787, "high": 0.1793, "low": 0.1786, "close": 0.1793, "volume": 1129.0, "close_time": 1763013599999, "quote_volume": 201.93494, "trades": 9, "taker_buy_base": 1101.0, "taker_buy_quote": 196.93134 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1785, "high": 0.1793, "low": 0.1785, "close": 0.1788, "volume": 6118.7, "close_time": 1763017199999, "quote_volume": 1094.42964, "trades": 34, "taker_buy_base": 2085.8, "taker_buy_quote": 372.64394 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1785, "high": 0.1786, "low": 0.1777, "close": 0.1777, "volume": 2060.3, "close_time": 1763020799999, "quote_volume": 367.49177, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1788, "high": 0.18, "low": 0.1788, "close": 0.18, "volume": 1794.2, "close_time": 1763024399999, "quote_volume": 320.97764, "trades": 8, "taker_buy_base": 1794.2, "taker_buy_quote": 320.97764 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1801, "high": 0.1824, "low": 0.1788, "close": 0.1788, "volume": 30840.1, "close_time": 1763027999999, "quote_volume": 5570.78239, "trades": 36, "taker_buy_base": 29888.6, "taker_buy_quote": 5400.36494 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1789, "high": 0.1795, "low": 0.1757, "close": 0.1782, "volume": 43237.5, "close_time": 1763031599999, "quote_volume": 7695.43935, "trades": 82, "taker_buy_base": 23938.3, "taker_buy_quote": 4257.93467 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1777, "high": 0.1792, "low": 0.1777, "close": 0.1791, "volume": 13523.6, "close_time": 1763035199999, "quote_volume": 2416.95142, "trades": 20, "taker_buy_base": 11836.0, "taker_buy_quote": 2115.9071 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1782, "high": 0.1792, "low": 0.178, "close": 0.1791, "volume": 9445.5, "close_time": 1763038799999, "quote_volume": 1683.77848, "trades": 15, "taker_buy_base": 1672.7, "taker_buy_quote": 298.21552 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1782, "high": 0.1788, "low": 0.1773, "close": 0.1779, "volume": 26803.1, "close_time": 1763042399999, "quote_volume": 4767.02632, "trades": 61, "taker_buy_base": 10164.7, "taker_buy_quote": 1810.15398 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.178, "high": 0.178, "low": 0.1753, "close": 0.1769, "volume": 13837.0, "close_time": 1763045999999, "quote_volume": 2442.99998, "trades": 32, "taker_buy_base": 7067.3, "taker_buy_quote": 1251.35666 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1764, "high": 0.1782, "low": 0.1764, "close": 0.1782, "volume": 19110.2, "close_time": 1763049599999, "quote_volume": 3395.66085, "trades": 36, "taker_buy_base": 9912.4, "taker_buy_quote": 1761.98593 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1778, "high": 0.1778, "low": 0.176, "close": 0.1762, "volume": 21161.6, "close_time": 1763053199999, "quote_volume": 3738.14624, "trades": 38, "taker_buy_base": 8443.5, "taker_buy_quote": 1493.98448 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.176, "high": 0.176, "low": 0.1747, "close": 0.175, "volume": 18724.7, "close_time": 1763056799999, "quote_volume": 3284.4547, "trades": 31, "taker_buy_base": 10516.3, "taker_buy_quote": 1845.40323 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1701, "close": 0.1715, "volume": 56065.1, "close_time": 1763060399999, "quote_volume": 9649.76888, "trades": 87, "taker_buy_base": 26960.1, "taker_buy_quote": 4647.46478 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.171, "high": 0.1711, "low": 0.1686, "close": 0.1688, "volume": 91693.2, "close_time": 1763063999999, "quote_volume": 15520.91544, "trades": 89, "taker_buy_base": 27075.2, "taker_buy_quote": 4591.75148 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1692, "high": 0.1703, "low": 0.1688, "close": 0.1703, "volume": 47989.4, "close_time": 1763067599999, "quote_volume": 8149.26379, "trades": 82, "taker_buy_base": 14969.0, "taker_buy_quote": 2543.85888 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1701, "high": 0.1706, "low": 0.1695, "close": 0.1706, "volume": 16578.9, "close_time": 1763071199999, "quote_volume": 2820.30064, "trades": 36, "taker_buy_base": 12425.5, "taker_buy_quote": 2113.54563 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1715, "high": 0.1715, "low": 0.1715, "close": 0.1715, "volume": 1833.5, "close_time": 1763074799999, "quote_volume": 314.44525, "trades": 5, "taker_buy_base": 1833.5, "taker_buy_quote": 314.44525 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1711, "high": 0.1711, "low": 0.1711, "close": 0.1711, "volume": 1791.9, "close_time": 1763078399999, "quote_volume": 306.59409, "trades": 3, "taker_buy_base": 1762.6, "taker_buy_quote": 301.58086 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1706, "high": 0.1724, "low": 0.1688, "close": 0.1688, "volume": 10810.7, "close_time": 1763081999999, "quote_volume": 1854.68164, "trades": 36, "taker_buy_base": 3711.2, "taker_buy_quote": 637.80855 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1688, "high": 0.1698, "low": 0.1683, "close": 0.169, "volume": 21208.3, "close_time": 1763085599999, "quote_volume": 3585.09985, "trades": 61, "taker_buy_base": 6384.8, "taker_buy_quote": 1081.10103 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1698, "high": 0.1715, "low": 0.1695, "close": 0.1715, "volume": 9069.4, "close_time": 1763089199999, "quote_volume": 1540.84358, "trades": 45, "taker_buy_base": 7991.1, "taker_buy_quote": 1357.68549 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1698, "close": 0.1699, "volume": 7429.7, "close_time": 1763092799999, "quote_volume": 1269.27307, "trades": 18, "taker_buy_base": 5817.1, "taker_buy_quote": 993.75561 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1695, "high": 0.1703, "low": 0.1685, "close": 0.1699, "volume": 63099.2, "close_time": 1763096399999, "quote_volume": 10715.7963, "trades": 116, "taker_buy_base": 46921.1, "taker_buy_quote": 7974.89381 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1701, "high": 0.1748, "low": 0.1699, "close": 0.1733, "volume": 24045.9, "close_time": 1763099999999, "quote_volume": 4154.80904, "trades": 59, "taker_buy_base": 14776.0, "taker_buy_quote": 2557.17228 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1723, "high": 0.1726, "low": 0.1715, "close": 0.1724, "volume": 5973.4, "close_time": 1763103599999, "quote_volume": 1029.3688, "trades": 15, "taker_buy_base": 2073.6, "taker_buy_quote": 357.48448 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1731, "high": 0.1752, "low": 0.1731, "close": 0.174, "volume": 48233.2, "close_time": 1763107199999, "quote_volume": 8401.82736, "trades": 61, "taker_buy_base": 32895.7, "taker_buy_quote": 5726.18508 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1748, "high": 0.1766, "low": 0.1748, "close": 0.1758, "volume": 25002.0, "close_time": 1763110799999, "quote_volume": 4397.60938, "trades": 44, "taker_buy_base": 12810.2, "taker_buy_quote": 2253.5545 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1758, "high": 0.1773, "low": 0.1752, "close": 0.1761, "volume": 11793.0, "close_time": 1763114399999, "quote_volume": 2077.82636, "trades": 19, "taker_buy_base": 3787.0, "taker_buy_quote": 666.63916 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1754, "high": 0.1771, "low": 0.1754, "close": 0.1764, "volume": 11569.3, "close_time": 1763117999999, "quote_volume": 2043.84267, "trades": 19, "taker_buy_base": 8869.2, "taker_buy_quote": 1566.59988 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1756, "high": 0.1765, "low": 0.1748, "close": 0.1748, "volume": 2808.7, "close_time": 1763121599999, "quote_volume": 493.7591, "trades": 30, "taker_buy_base": 1207.9, "taker_buy_quote": 212.47761 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1753, "high": 0.1763, "low": 0.1723, "close": 0.174, "volume": 51284.7, "close_time": 1763125199999, "quote_volume": 8958.91662, "trades": 80, "taker_buy_base": 42521.2, "taker_buy_quote": 7443.56261 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1741, "high": 0.1745, "low": 0.1712, "close": 0.1723, "volume": 25116.3, "close_time": 1763128799999, "quote_volume": 4340.98193, "trades": 80, "taker_buy_base": 14552.6, "taker_buy_quote": 2515.44311 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1719, "high": 0.1764, "low": 0.1718, "close": 0.1762, "volume": 11007.6, "close_time": 1763132399999, "quote_volume": 1921.42079, "trades": 62, "taker_buy_base": 5792.7, "taker_buy_quote": 1012.43455 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1748, "high": 0.1768, "low": 0.174, "close": 0.1756, "volume": 6637.6, "close_time": 1763135999999, "quote_volume": 1167.30308, "trades": 68, "taker_buy_base": 2818.7, "taker_buy_quote": 495.71366 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1753, "high": 0.1765, "low": 0.1753, "close": 0.1762, "volume": 3415.9, "close_time": 1763139599999, "quote_volume": 600.78485, "trades": 11, "taker_buy_base": 2859.3, "taker_buy_quote": 502.56193 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1773, "high": 0.1774, "low": 0.1748, "close": 0.175, "volume": 2244.5, "close_time": 1763143199999, "quote_volume": 394.91824, "trades": 11, "taker_buy_base": 41.6, "taker_buy_quote": 7.37568 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1748, "high": 0.1751, "low": 0.1737, "close": 0.1737, "volume": 76104.5, "close_time": 1763146799999, "quote_volume": 13271.40236, "trades": 83, "taker_buy_base": 21585.3, "taker_buy_quote": 3771.35857 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1748, "high": 0.1765, "low": 0.1748, "close": 0.1765, "volume": 3858.6, "close_time": 1763150399999, "quote_volume": 677.18272, "trades": 9, "taker_buy_base": 3586.9, "taker_buy_quote": 629.4965 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1773, "high": 0.1783, "low": 0.175, "close": 0.1765, "volume": 74697.4, "close_time": 1763153999999, "quote_volume": 13233.58221, "trades": 77, "taker_buy_base": 17672.0, "taker_buy_quote": 3139.19444 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1756, "high": 0.1756, "low": 0.1747, "close": 0.1751, "volume": 198.8, "close_time": 1763157599999, "quote_volume": 34.81644, "trades": 5, "taker_buy_base": 62.3, "taker_buy_quote": 10.90873 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1751, "high": 0.1756, "low": 0.1731, "close": 0.1731, "volume": 25994.7, "close_time": 1763161199999, "quote_volume": 4536.01371, "trades": 35, "taker_buy_base": 12415.4, "taker_buy_quote": 2170.06362 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1723, "high": 0.1738, "low": 0.1711, "close": 0.1738, "volume": 8019.0, "close_time": 1763164799999, "quote_volume": 1380.9526, "trades": 22, "taker_buy_base": 5667.1, "taker_buy_quote": 973.64024 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1733, "high": 0.1753, "low": 0.1732, "close": 0.174, "volume": 35317.3, "close_time": 1763168399999, "quote_volume": 6154.28725, "trades": 44, "taker_buy_base": 9395.7, "taker_buy_quote": 1633.22377 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.175, "high": 0.177, "low": 0.1748, "close": 0.1763, "volume": 18579.3, "close_time": 1763171999999, "quote_volume": 3261.34676, "trades": 40, "taker_buy_base": 18104.8, "taker_buy_quote": 3178.29797 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1764, "high": 0.1767, "low": 0.1764, "close": 0.1767, "volume": 1943.0, "close_time": 1763175599999, "quote_volume": 343.25298, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1767, "high": 0.1771, "low": 0.1761, "close": 0.1762, "volume": 7760.7, "close_time": 1763179199999, "quote_volume": 1371.04925, "trades": 10, "taker_buy_base": 1580.5, "taker_buy_quote": 279.46913 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1767, "high": 0.1769, "low": 0.1759, "close": 0.1761, "volume": 6674.7, "close_time": 1763182799999, "quote_volume": 1178.32391, "trades": 11, "taker_buy_base": 3267.4, "taker_buy_quote": 577.65968 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1758, "high": 0.1771, "low": 0.1758, "close": 0.1768, "volume": 32998.4, "close_time": 1763186399999, "quote_volume": 5813.68504, "trades": 26, "taker_buy_base": 10753.3, "taker_buy_quote": 1896.13921 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1764, "high": 0.1764, "low": 0.1754, "close": 0.1754, "volume": 609.1, "close_time": 1763189999999, "quote_volume": 107.375, "trades": 4, "taker_buy_base": 34.1, "taker_buy_quote": 5.99137 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1754, "high": 0.1767, "low": 0.1751, "close": 0.1766, "volume": 8456.6, "close_time": 1763193599999, "quote_volume": 1488.2382, "trades": 30, "taker_buy_base": 4830.2, "taker_buy_quote": 850.74692 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1763, "high": 0.1763, "low": 0.1744, "close": 0.1748, "volume": 8047.0, "close_time": 1763197199999, "quote_volume": 1414.35498, "trades": 35, "taker_buy_base": 3427.9, "taker_buy_quote": 602.00433 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1749, "high": 0.1755, "low": 0.1745, "close": 0.1755, "volume": 1039.8, "close_time": 1763200799999, "quote_volume": 182.16576, "trades": 7, "taker_buy_base": 948.2, "taker_buy_quote": 166.12416 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1744, "high": 0.1751, "low": 0.1742, "close": 0.1751, "volume": 2715.9, "close_time": 1763204399999, "quote_volume": 474.73866, "trades": 12, "taker_buy_base": 2022.3, "taker_buy_quote": 353.31793 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.175, "high": 0.1751, "low": 0.1736, "close": 0.1736, "volume": 3326.3, "close_time": 1763207999999, "quote_volume": 579.92258, "trades": 8, "taker_buy_base": 1000.0, "taker_buy_quote": 175.05594 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1737, "high": 0.1748, "low": 0.1737, "close": 0.1748, "volume": 2311.9, "close_time": 1763211599999, "quote_volume": 404.05602, "trades": 5, "taker_buy_base": 2268.5, "taker_buy_quote": 396.51744 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1746, "high": 0.1746, "low": 0.1741, "close": 0.1745, "volume": 7593.5, "close_time": 1763215199999, "quote_volume": 1323.98711, "trades": 10, "taker_buy_base": 5865.9, "taker_buy_quote": 1023.20907 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1739, "close": 0.1739, "volume": 3139.6, "close_time": 1763218799999, "quote_volume": 546.50696, "trades": 9, "taker_buy_base": 1479.8, "taker_buy_quote": 257.6427 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1736, "high": 0.1738, "low": 0.1725, "close": 0.1725, "volume": 14423.4, "close_time": 1763222399999, "quote_volume": 2495.74618, "trades": 39, "taker_buy_base": 6337.4, "taker_buy_quote": 1097.34821 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1712, "close": 0.1716, "volume": 6728.7, "close_time": 1763225999999, "quote_volume": 1156.46457, "trades": 17, "taker_buy_base": 6548.4, "taker_buy_quote": 1125.52509 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1714, "high": 0.1716, "low": 0.1706, "close": 0.1706, "volume": 1762.3, "close_time": 1763229599999, "quote_volume": 302.03292, "trades": 7, "taker_buy_base": 973.3, "taker_buy_quote": 167.00364 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1706, "high": 0.1709, "low": 0.1705, "close": 0.1709, "volume": 4400.9, "close_time": 1763233199999, "quote_volume": 751.32009, "trades": 10, "taker_buy_base": 1782.6, "taker_buy_quote": 304.64634 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.171, "high": 0.171, "low": 0.1705, "close": 0.1707, "volume": 9518.8, "close_time": 1763236799999, "quote_volume": 1624.05379, "trades": 10, "taker_buy_base": 43.2, "taker_buy_quote": 7.3872 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1707, "high": 0.1707, "low": 0.1696, "close": 0.1698, "volume": 17520.9, "close_time": 1763240399999, "quote_volume": 2974.60582, "trades": 24, "taker_buy_base": 4122.7, "taker_buy_quote": 700.55538 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.17, "high": 0.1713, "low": 0.17, "close": 0.1703, "volume": 752.3, "close_time": 1763243999999, "quote_volume": 128.0189, "trades": 5, "taker_buy_base": 681.9, "taker_buy_quote": 116.00028 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.171, "high": 0.171, "low": 0.1705, "close": 0.1705, "volume": 407.8, "close_time": 1763247599999, "quote_volume": 69.7118, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1705, "high": 0.1707, "low": 0.1703, "close": 0.1707, "volume": 2687.4, "close_time": 1763251199999, "quote_volume": 458.40446, "trades": 6, "taker_buy_base": 1687.4, "taker_buy_quote": 287.80446 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1703, "high": 0.1714, "low": 0.1703, "close": 0.1714, "volume": 1134.5, "close_time": 1763254799999, "quote_volume": 193.5245, "trades": 6, "taker_buy_base": 1040.9, "taker_buy_quote": 177.55208 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1712, "high": 0.1712, "low": 0.1686, "close": 0.1694, "volume": 19556.8, "close_time": 1763258399999, "quote_volume": 3317.66811, "trades": 23, "taker_buy_base": 14056.2, "taker_buy_quote": 2380.01308 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1686, "close": 0.1687, "volume": 2233.3, "close_time": 1763261999999, "quote_volume": 376.70835, "trades": 4, "taker_buy_base": 1698.8, "taker_buy_quote": 286.58756 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1686, "high": 0.1692, "low": 0.1676, "close": 0.169, "volume": 12270.4, "close_time": 1763265599999, "quote_volume": 2068.52943, "trades": 24, "taker_buy_base": 9395.3, "taker_buy_quote": 1584.98372 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1685, "high": 0.1692, "low": 0.167, "close": 0.1672, "volume": 18796.8, "close_time": 1763269199999, "quote_volume": 3150.67526, "trades": 43, "taker_buy_base": 2306.2, "taker_buy_quote": 387.86725 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1662, "high": 0.1662, "low": 0.1622, "close": 0.1626, "volume": 52072.1, "close_time": 1763272799999, "quote_volume": 8548.43737, "trades": 89, "taker_buy_base": 22272.6, "taker_buy_quote": 3647.41118 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1625, "high": 0.1625, "low": 0.1607, "close": 0.1622, "volume": 40534.6, "close_time": 1763276399999, "quote_volume": 6548.2759, "trades": 52, "taker_buy_base": 25343.7, "taker_buy_quote": 4097.5037 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1614, "high": 0.1637, "low": 0.1613, "close": 0.1618, "volume": 32151.8, "close_time": 1763279999999, "quote_volume": 5224.67036, "trades": 63, "taker_buy_base": 13498.4, "taker_buy_quote": 2192.17727 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1624, "high": 0.1639, "low": 0.1613, "close": 0.163, "volume": 25877.1, "close_time": 1763283599999, "quote_volume": 4211.9822, "trades": 43, "taker_buy_base": 22745.3, "taker_buy_quote": 3704.76789 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.163, "high": 0.1643, "low": 0.163, "close": 0.1636, "volume": 32570.5, "close_time": 1763287199999, "quote_volume": 5331.28317, "trades": 21, "taker_buy_base": 3508.6, "taker_buy_quote": 574.98472 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1646, "high": 0.1655, "low": 0.1637, "close": 0.1655, "volume": 24032.5, "close_time": 1763290799999, "quote_volume": 3961.55709, "trades": 31, "taker_buy_base": 9504.5, "taker_buy_quote": 1566.97051 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1653, "high": 0.1655, "low": 0.1636, "close": 0.1636, "volume": 51630.6, "close_time": 1763294399999, "quote_volume": 8451.89673, "trades": 147, "taker_buy_base": 5168.1, "taker_buy_quote": 847.24268 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1639, "high": 0.1648, "low": 0.1636, "close": 0.1642, "volume": 53661.9, "close_time": 1763297999999, "quote_volume": 8791.43758, "trades": 36, "taker_buy_base": 3043.9, "taker_buy_quote": 500.68845 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1642, "high": 0.1656, "low": 0.1636, "close": 0.1637, "volume": 27126.2, "close_time": 1763301599999, "quote_volume": 4479.22134, "trades": 32, "taker_buy_base": 26513.9, "taker_buy_quote": 4378.53577 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1623, "close": 0.1631, "volume": 3840.3, "close_time": 1763305199999, "quote_volume": 625.59221, "trades": 14, "taker_buy_base": 2598.1, "taker_buy_quote": 423.18229 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1637, "high": 0.1659, "low": 0.1632, "close": 0.1635, "volume": 133739.6, "close_time": 1763308799999, "quote_volume": 21992.64193, "trades": 94, "taker_buy_base": 120141.1, "taker_buy_quote": 19760.0382 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1641, "high": 0.1673, "low": 0.1635, "close": 0.167, "volume": 146329.7, "close_time": 1763312399999, "quote_volume": 24129.20886, "trades": 153, "taker_buy_base": 101120.7, "taker_buy_quote": 16685.65034 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1674, "high": 0.1684, "low": 0.1668, "close": 0.1676, "volume": 66859.6, "close_time": 1763315999999, "quote_volume": 11225.1681, "trades": 38, "taker_buy_base": 63198.9, "taker_buy_quote": 10614.36931 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1672, "high": 0.1681, "low": 0.1659, "close": 0.1659, "volume": 9744.2, "close_time": 1763319599999, "quote_volume": 1632.99509, "trades": 22, "taker_buy_base": 4473.9, "taker_buy_quote": 750.19977 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1662, "high": 0.1666, "low": 0.1635, "close": 0.1654, "volume": 99605.1, "close_time": 1763323199999, "quote_volume": 16327.74359, "trades": 65, "taker_buy_base": 85153.8, "taker_buy_quote": 13954.91346 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1661, "high": 0.1664, "low": 0.1652, "close": 0.1654, "volume": 6411.0, "close_time": 1763326799999, "quote_volume": 1061.55664, "trades": 18, "taker_buy_base": 3940.6, "taker_buy_quote": 653.39266 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1645, "close": 0.1645, "volume": 88.3, "close_time": 1763330399999, "quote_volume": 14.53248, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1654, "high": 0.1662, "low": 0.1654, "close": 0.1662, "volume": 142.5, "close_time": 1763333999999, "quote_volume": 23.62646, "trades": 5, "taker_buy_base": 112.2, "taker_buy_quote": 18.5906 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1665, "high": 0.1665, "low": 0.1654, "close": 0.1664, "volume": 5443.4, "close_time": 1763337599999, "quote_volume": 904.4808, "trades": 5, "taker_buy_base": 3614.1, "taker_buy_quote": 599.94734 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1666, "high": 0.1673, "low": 0.1661, "close": 0.1673, "volume": 21913.9, "close_time": 1763341199999, "quote_volume": 3644.00412, "trades": 29, "taker_buy_base": 7590.2, "taker_buy_quote": 1261.0659 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1668, "high": 0.167, "low": 0.1664, "close": 0.1664, "volume": 2336.8, "close_time": 1763344799999, "quote_volume": 390.05214, "trades": 5, "taker_buy_base": 1856.9, "taker_buy_quote": 310.08644 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1654, "close": 0.1654, "volume": 478.1, "close_time": 1763348399999, "quote_volume": 79.44395, "trades": 4, "taker_buy_base": 407.1, "taker_buy_quote": 67.67346 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1662, "high": 0.1663, "low": 0.1662, "close": 0.1662, "volume": 1060.4, "close_time": 1763351999999, "quote_volume": 176.28848, "trades": 6, "taker_buy_base": 1060.4, "taker_buy_quote": 176.28848 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.167, "high": 0.1686, "low": 0.167, "close": 0.1686, "volume": 10820.3, "close_time": 1763355599999, "quote_volume": 1814.23861, "trades": 26, "taker_buy_base": 6319.1, "taker_buy_quote": 1058.16032 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1686, "high": 0.1711, "low": 0.1686, "close": 0.1708, "volume": 46701.0, "close_time": 1763359199999, "quote_volume": 7944.61719, "trades": 90, "taker_buy_base": 34672.2, "taker_buy_quote": 5900.92849 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1712, "high": 0.1753, "low": 0.1703, "close": 0.1721, "volume": 147261.1, "close_time": 1763362799999, "quote_volume": 25579.07822, "trades": 205, "taker_buy_base": 86751.1, "taker_buy_quote": 15052.78045 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1722, "high": 0.1733, "low": 0.1711, "close": 0.1719, "volume": 38145.5, "close_time": 1763366399999, "quote_volume": 6566.0131, "trades": 84, "taker_buy_base": 20149.3, "taker_buy_quote": 3466.28051 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1724, "high": 0.1754, "low": 0.1724, "close": 0.174, "volume": 79040.5, "close_time": 1763369999999, "quote_volume": 13784.86094, "trades": 88, "taker_buy_base": 25869.7, "taker_buy_quote": 4510.3411 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1736, "high": 0.1736, "low": 0.1702, "close": 0.1705, "volume": 26616.7, "close_time": 1763373599999, "quote_volume": 4567.66803, "trades": 39, "taker_buy_base": 6963.5, "taker_buy_quote": 1191.00985 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1702, "high": 0.1708, "low": 0.1697, "close": 0.1708, "volume": 12892.4, "close_time": 1763377199999, "quote_volume": 2194.80654, "trades": 16, "taker_buy_base": 7536.1, "taker_buy_quote": 1284.79324 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1705, "high": 0.1709, "low": 0.1694, "close": 0.1694, "volume": 16892.0, "close_time": 1763380799999, "quote_volume": 2881.75245, "trades": 22, "taker_buy_base": 13177.0, "taker_buy_quote": 2249.48675 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1696, "high": 0.1696, "low": 0.1696, "close": 0.1696, "volume": 1641.7, "close_time": 1763384399999, "quote_volume": 278.43232, "trades": 3, "taker_buy_base": 1641.7, "taker_buy_quote": 278.43232 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1687, "high": 0.1687, "low": 0.167, "close": 0.1671, "volume": 3930.0, "close_time": 1763387999999, "quote_volume": 656.84518, "trades": 10, "taker_buy_base": 59.5, "taker_buy_quote": 10.01084 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1679, "high": 0.1708, "low": 0.1678, "close": 0.1701, "volume": 89113.6, "close_time": 1763391599999, "quote_volume": 15033.08682, "trades": 84, "taker_buy_base": 29897.2, "taker_buy_quote": 5041.58707 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1708, "high": 0.1712, "low": 0.1685, "close": 0.1685, "volume": 15344.0, "close_time": 1763395199999, "quote_volume": 2604.68829, "trades": 35, "taker_buy_base": 4618.0, "taker_buy_quote": 782.17595 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1679, "high": 0.1684, "low": 0.1665, "close": 0.1672, "volume": 8365.2, "close_time": 1763398799999, "quote_volume": 1401.38617, "trades": 20, "taker_buy_base": 1817.5, "taker_buy_quote": 306.02802 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.168, "high": 0.168, "low": 0.1647, "close": 0.1662, "volume": 12659.2, "close_time": 1763402399999, "quote_volume": 2106.6454, "trades": 27, "taker_buy_base": 2312.4, "taker_buy_quote": 384.63632 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.166, "high": 0.166, "low": 0.1649, "close": 0.165, "volume": 27607.4, "close_time": 1763405999999, "quote_volume": 4558.51129, "trades": 25, "taker_buy_base": 21293.5, "taker_buy_quote": 3514.12238 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1649, "high": 0.1661, "low": 0.1646, "close": 0.1661, "volume": 10719.3, "close_time": 1763409599999, "quote_volume": 1774.7976, "trades": 19, "taker_buy_base": 2695.5, "taker_buy_quote": 446.30112 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1657, "high": 0.167, "low": 0.1657, "close": 0.1667, "volume": 15866.9, "close_time": 1763413199999, "quote_volume": 2642.53131, "trades": 33, "taker_buy_base": 11754.5, "taker_buy_quote": 1959.12589 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1665, "close": 0.1666, "volume": 1990.4, "close_time": 1763416799999, "quote_volume": 331.53626, "trades": 5, "taker_buy_base": 1026.0, "taker_buy_quote": 170.86722 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1673, "high": 0.1682, "low": 0.1673, "close": 0.1674, "volume": 3793.8, "close_time": 1763420399999, "quote_volume": 636.98391, "trades": 12, "taker_buy_base": 632.6, "taker_buy_quote": 105.91354 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1674, "close": 0.1674, "volume": 0.0, "close_time": 1763423999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1685, "high": 0.1687, "low": 0.168, "close": 0.1681, "volume": 2268.5, "close_time": 1763427599999, "quote_volume": 382.12825, "trades": 7, "taker_buy_base": 1670.9, "taker_buy_quote": 281.48365 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1688, "high": 0.1703, "low": 0.1667, "close": 0.1667, "volume": 23339.9, "close_time": 1763431199999, "quote_volume": 3929.1601, "trades": 41, "taker_buy_base": 4415.0, "taker_buy_quote": 746.11758 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1662, "high": 0.1682, "low": 0.1662, "close": 0.1665, "volume": 5798.7, "close_time": 1763434799999, "quote_volume": 968.55483, "trades": 22, "taker_buy_base": 1431.9, "taker_buy_quote": 239.46941 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1666, "high": 0.1692, "low": 0.1666, "close": 0.1683, "volume": 24128.8, "close_time": 1763438399999, "quote_volume": 4067.82848, "trades": 43, "taker_buy_base": 12385.4, "taker_buy_quote": 2089.42022 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1679, "high": 0.1689, "low": 0.1679, "close": 0.1683, "volume": 7052.3, "close_time": 1763441999999, "quote_volume": 1187.36067, "trades": 18, "taker_buy_base": 3359.1, "taker_buy_quote": 564.80753 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1686, "close": 0.1686, "volume": 263.1, "close_time": 1763445599999, "quote_volume": 44.36275, "trades": 2, "taker_buy_base": 40.9, "taker_buy_quote": 6.89983 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1668, "close": 0.1669, "volume": 9479.4, "close_time": 1763449199999, "quote_volume": 1584.24212, "trades": 15, "taker_buy_base": 4664.6, "taker_buy_quote": 778.51186 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1662, "high": 0.167, "low": 0.1651, "close": 0.1662, "volume": 19280.5, "close_time": 1763452799999, "quote_volume": 3203.89585, "trades": 26, "taker_buy_base": 6321.3, "taker_buy_quote": 1050.41821 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1663, "high": 0.1668, "low": 0.1649, "close": 0.165, "volume": 8500.6, "close_time": 1763456399999, "quote_volume": 1408.45271, "trades": 16, "taker_buy_base": 3882.8, "taker_buy_quote": 645.40117 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.165, "high": 0.1653, "low": 0.1643, "close": 0.1653, "volume": 4012.3, "close_time": 1763459999999, "quote_volume": 661.2253, "trades": 10, "taker_buy_base": 3415.0, "taker_buy_quote": 563.00755 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1636, "close": 0.1642, "volume": 4266.8, "close_time": 1763463599999, "quote_volume": 698.93482, "trades": 7, "taker_buy_base": 386.5, "taker_buy_quote": 63.4633 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1637, "high": 0.1649, "low": 0.1636, "close": 0.1649, "volume": 11281.9, "close_time": 1763467199999, "quote_volume": 1855.56187, "trades": 33, "taker_buy_base": 11281.9, "taker_buy_quote": 1855.56187 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1641, "close": 0.165, "volume": 8741.2, "close_time": 1763470799999, "quote_volume": 1439.22648, "trades": 14, "taker_buy_base": 6853.7, "taker_buy_quote": 1128.36733 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1646, "close": 0.1648, "volume": 7447.3, "close_time": 1763474399999, "quote_volume": 1228.80152, "trades": 14, "taker_buy_base": 2760.0, "taker_buy_quote": 455.08828 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1664, "high": 0.1674, "low": 0.1644, "close": 0.1644, "volume": 22673.6, "close_time": 1763477999999, "quote_volume": 3770.78852, "trades": 34, "taker_buy_base": 11434.3, "taker_buy_quote": 1905.28378 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1647, "high": 0.1665, "low": 0.1647, "close": 0.1651, "volume": 14374.3, "close_time": 1763481599999, "quote_volume": 2380.21929, "trades": 22, "taker_buy_base": 11327.2, "taker_buy_quote": 1874.47874 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1651, "high": 0.1655, "low": 0.1649, "close": 0.1654, "volume": 1970.3, "close_time": 1763485199999, "quote_volume": 325.08384, "trades": 8, "taker_buy_base": 1394.7, "taker_buy_quote": 230.15836 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1652, "high": 0.1657, "low": 0.1646, "close": 0.1657, "volume": 4253.8, "close_time": 1763488799999, "quote_volume": 702.16637, "trades": 9, "taker_buy_base": 576.9, "taker_buy_quote": 95.27757 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1649, "high": 0.1649, "low": 0.1639, "close": 0.1639, "volume": 2776.4, "close_time": 1763492399999, "quote_volume": 457.19005, "trades": 6, "taker_buy_base": 61.9, "taker_buy_quote": 10.17636 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1639, "high": 0.164, "low": 0.1636, "close": 0.164, "volume": 4944.2, "close_time": 1763495999999, "quote_volume": 810.09894, "trades": 8, "taker_buy_base": 1219.6, "taker_buy_quote": 200.0144 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1638, "high": 0.164, "low": 0.1633, "close": 0.164, "volume": 3335.6, "close_time": 1763499599999, "quote_volume": 545.77654, "trades": 6, "taker_buy_base": 1202.7, "taker_buy_quote": 196.54518 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1629, "close": 0.1631, "volume": 8294.7, "close_time": 1763503199999, "quote_volume": 1356.53461, "trades": 12, "taker_buy_base": 962.6, "taker_buy_quote": 157.04306 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1627, "high": 0.1634, "low": 0.1627, "close": 0.1634, "volume": 10123.8, "close_time": 1763506799999, "quote_volume": 1650.78969, "trades": 9, "taker_buy_base": 1400.0, "taker_buy_quote": 228.48 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1633, "high": 0.1637, "low": 0.1633, "close": 0.1633, "volume": 1787.7, "close_time": 1763510399999, "quote_volume": 292.17269, "trades": 3, "taker_buy_base": 603.2, "taker_buy_quote": 98.74384 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1628, "high": 0.1636, "low": 0.1627, "close": 0.1636, "volume": 5595.7, "close_time": 1763513999999, "quote_volume": 913.1609, "trades": 12, "taker_buy_base": 3768.7, "taker_buy_quote": 615.7253 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1648, "high": 0.1652, "low": 0.1645, "close": 0.1645, "volume": 4173.3, "close_time": 1763517599999, "quote_volume": 687.77616, "trades": 11, "taker_buy_base": 3051.7, "taker_buy_quote": 502.78784 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1638, "close": 0.1638, "volume": 1922.4, "close_time": 1763521199999, "quote_volume": 314.89866, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1625, "close": 0.1625, "volume": 220.8, "close_time": 1763524799999, "quote_volume": 36.01954, "trades": 3, "taker_buy_base": 182.1, "taker_buy_quote": 29.73079 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1625, "high": 0.1625, "low": 0.1617, "close": 0.1625, "volume": 6201.9, "close_time": 1763528399999, "quote_volume": 1006.75279, "trades": 10, "taker_buy_base": 2575.3, "taker_buy_quote": 418.0346 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1623, "high": 0.1631, "low": 0.162, "close": 0.1622, "volume": 12941.3, "close_time": 1763531999999, "quote_volume": 2099.29902, "trades": 18, "taker_buy_base": 5434.5, "taker_buy_quote": 881.80981 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1624, "high": 0.1631, "low": 0.1617, "close": 0.1617, "volume": 22787.2, "close_time": 1763535599999, "quote_volume": 3703.07774, "trades": 22, "taker_buy_base": 8916.8, "taker_buy_quote": 1449.9337 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1623, "close": 0.1623, "volume": 3855.6, "close_time": 1763539199999, "quote_volume": 625.76388, "trades": 8, "taker_buy_base": 3855.6, "taker_buy_quote": 625.76388 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.162, "high": 0.162, "low": 0.1616, "close": 0.1616, "volume": 2444.1, "close_time": 1763542799999, "quote_volume": 395.37892, "trades": 5, "taker_buy_base": 1000.0, "taker_buy_quote": 162.0 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1618, "high": 0.1618, "low": 0.1612, "close": 0.1617, "volume": 12327.0, "close_time": 1763546399999, "quote_volume": 1991.69442, "trades": 10, "taker_buy_base": 31.5, "taker_buy_quote": 5.09355 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1612, "high": 0.1612, "low": 0.1588, "close": 0.1593, "volume": 54273.3, "close_time": 1763549999999, "quote_volume": 8659.76361, "trades": 44, "taker_buy_base": 13085.8, "taker_buy_quote": 2092.18595 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1605, "high": 0.1611, "low": 0.1605, "close": 0.1611, "volume": 187.0, "close_time": 1763553599999, "quote_volume": 30.03228, "trades": 2, "taker_buy_base": 155.7, "taker_buy_quote": 24.98985 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1617, "high": 0.1634, "low": 0.1617, "close": 0.1627, "volume": 22569.9, "close_time": 1763557199999, "quote_volume": 3673.21198, "trades": 19, "taker_buy_base": 20659.8, "taker_buy_quote": 3362.46979 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1623, "close": 0.1623, "volume": 5688.0, "close_time": 1763560799999, "quote_volume": 924.31584, "trades": 6, "taker_buy_base": 675.0, "taker_buy_quote": 109.5525 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1616, "high": 0.1616, "low": 0.1608, "close": 0.1616, "volume": 15866.1, "close_time": 1763564399999, "quote_volume": 2555.08144, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1619, "high": 0.1619, "low": 0.159, "close": 0.159, "volume": 16087.6, "close_time": 1763567999999, "quote_volume": 2574.2744, "trades": 18, "taker_buy_base": 5170.4, "taker_buy_quote": 823.80132 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1528, "close": 0.1563, "volume": 89415.2, "close_time": 1763571599999, "quote_volume": 13861.99521, "trades": 89, "taker_buy_base": 56622.7, "taker_buy_quote": 8771.49068 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1563, "high": 0.1566, "low": 0.144, "close": 0.1506, "volume": 318623.3, "close_time": 1763575199999, "quote_volume": 47732.481, "trades": 372, "taker_buy_base": 207702.2, "taker_buy_quote": 31107.99221 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1499, "high": 0.1499, "low": 0.144, "close": 0.1458, "volume": 128164.0, "close_time": 1763578799999, "quote_volume": 18792.25641, "trades": 99, "taker_buy_base": 55371.2, "taker_buy_quote": 8136.02022 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1442, "high": 0.145, "low": 0.1392, "close": 0.1399, "volume": 44463.5, "close_time": 1763582399999, "quote_volume": 6287.52299, "trades": 55, "taker_buy_base": 13297.8, "taker_buy_quote": 1892.95893 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1397, "high": 0.141, "low": 0.1368, "close": 0.1378, "volume": 39791.7, "close_time": 1763585999999, "quote_volume": 5504.55648, "trades": 68, "taker_buy_base": 22748.1, "taker_buy_quote": 3146.58335 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1366, "high": 0.1391, "low": 0.136, "close": 0.1381, "volume": 24684.3, "close_time": 1763589599999, "quote_volume": 3400.88541, "trades": 26, "taker_buy_base": 16540.4, "taker_buy_quote": 2283.18108 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1386, "high": 0.1403, "low": 0.138, "close": 0.1389, "volume": 21208.7, "close_time": 1763593199999, "quote_volume": 2956.33182, "trades": 25, "taker_buy_base": 7427.3, "taker_buy_quote": 1037.05237 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1392, "high": 0.14, "low": 0.1357, "close": 0.1357, "volume": 40786.2, "close_time": 1763596799999, "quote_volume": 5671.32536, "trades": 40, "taker_buy_base": 15423.4, "taker_buy_quote": 2146.12772 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1357, "high": 0.143, "low": 0.1331, "close": 0.1409, "volume": 146973.4, "close_time": 1763600399999, "quote_volume": 20221.1501, "trades": 164, "taker_buy_base": 55216.6, "taker_buy_quote": 7631.78869 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1398, "high": 0.1405, "low": 0.1343, "close": 0.1371, "volume": 26354.3, "close_time": 1763603999999, "quote_volume": 3616.01418, "trades": 62, "taker_buy_base": 17888.1, "taker_buy_quote": 2452.39768 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1373, "high": 0.1402, "low": 0.137, "close": 0.1387, "volume": 33740.8, "close_time": 1763607599999, "quote_volume": 4679.72342, "trades": 30, "taker_buy_base": 14727.3, "taker_buy_quote": 2044.22709 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1379, "high": 0.1379, "low": 0.1351, "close": 0.1351, "volume": 11544.9, "close_time": 1763611199999, "quote_volume": 1578.57539, "trades": 19, "taker_buy_base": 7366.9, "taker_buy_quote": 1005.68822 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.135, "high": 0.138, "low": 0.1349, "close": 0.138, "volume": 23839.6, "close_time": 1763614799999, "quote_volume": 3257.95505, "trades": 20, "taker_buy_base": 11234.0, "taker_buy_quote": 1538.67747 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1381, "high": 0.1389, "low": 0.1381, "close": 0.1384, "volume": 6069.9, "close_time": 1763618399999, "quote_volume": 839.65544, "trades": 6, "taker_buy_base": 3785.5, "taker_buy_quote": 523.93436 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1384, "high": 0.1385, "low": 0.136, "close": 0.1375, "volume": 30398.8, "close_time": 1763621999999, "quote_volume": 4163.34896, "trades": 49, "taker_buy_base": 22377.3, "taker_buy_quote": 3059.91301 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1375, "high": 0.1375, "low": 0.1358, "close": 0.1358, "volume": 8490.6, "close_time": 1763625599999, "quote_volume": 1163.9257, "trades": 14, "taker_buy_base": 6291.2, "taker_buy_quote": 862.82784 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1351, "high": 0.1351, "low": 0.131, "close": 0.131, "volume": 26249.4, "close_time": 1763629199999, "quote_volume": 3485.21753, "trades": 35, "taker_buy_base": 15610.1, "taker_buy_quote": 2071.6421 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1307, "high": 0.1346, "low": 0.1287, "close": 0.1334, "volume": 73696.0, "close_time": 1763632799999, "quote_volume": 9732.36138, "trades": 63, "taker_buy_base": 30977.7, "taker_buy_quote": 4084.86189 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1298, "close": 0.1305, "volume": 14018.9, "close_time": 1763636399999, "quote_volume": 1839.13841, "trades": 26, "taker_buy_base": 7591.0, "taker_buy_quote": 995.41361 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1291, "high": 0.1312, "low": 0.1279, "close": 0.13, "volume": 31163.8, "close_time": 1763639999999, "quote_volume": 4017.31992, "trades": 55, "taker_buy_base": 17071.3, "taker_buy_quote": 2198.31181 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1275, "close": 0.1287, "volume": 13859.8, "close_time": 1763643599999, "quote_volume": 1782.72633, "trades": 38, "taker_buy_base": 6681.4, "taker_buy_quote": 860.01649 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1284, "high": 0.129, "low": 0.1271, "close": 0.1275, "volume": 39523.9, "close_time": 1763647199999, "quote_volume": 5060.33141, "trades": 69, "taker_buy_base": 18243.4, "taker_buy_quote": 2336.44513 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1274, "high": 0.1326, "low": 0.1248, "close": 0.128, "volume": 127440.2, "close_time": 1763650799999, "quote_volume": 16335.26195, "trades": 140, "taker_buy_base": 69805.3, "taker_buy_quote": 8963.04385 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1272, "high": 0.1291, "low": 0.1258, "close": 0.1281, "volume": 77637.5, "close_time": 1763654399999, "quote_volume": 9881.57943, "trades": 87, "taker_buy_base": 32742.2, "taker_buy_quote": 4149.28799 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1281, "high": 0.1296, "low": 0.1246, "close": 0.1256, "volume": 158672.2, "close_time": 1763657999999, "quote_volume": 20034.83677, "trades": 109, "taker_buy_base": 54337.6, "taker_buy_quote": 6888.05096 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1258, "high": 0.1262, "low": 0.1229, "close": 0.1247, "volume": 54430.8, "close_time": 1763661599999, "quote_volume": 6785.62576, "trades": 49, "taker_buy_base": 31526.6, "taker_buy_quote": 3943.33671 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1247, "high": 0.1286, "low": 0.1247, "close": 0.1272, "volume": 125058.1, "close_time": 1763665199999, "quote_volume": 15807.68339, "trades": 97, "taker_buy_base": 82916.8, "taker_buy_quote": 10431.80718 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1263, "high": 0.1275, "low": 0.1258, "close": 0.1258, "volume": 57600.2, "close_time": 1763668799999, "quote_volume": 7308.81087, "trades": 46, "taker_buy_base": 34124.0, "taker_buy_quote": 4336.63517 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1254, "high": 0.1254, "low": 0.124, "close": 0.124, "volume": 20808.9, "close_time": 1763672399999, "quote_volume": 2593.49169, "trades": 24, "taker_buy_base": 7457.2, "taker_buy_quote": 929.31892 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1252, "high": 0.1259, "low": 0.1249, "close": 0.1259, "volume": 14512.5, "close_time": 1763675999999, "quote_volume": 1820.81507, "trades": 18, "taker_buy_base": 2926.1, "taker_buy_quote": 366.70111 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.127, "high": 0.1288, "low": 0.127, "close": 0.1277, "volume": 17963.2, "close_time": 1763679599999, "quote_volume": 2303.24712, "trades": 24, "taker_buy_base": 7339.5, "taker_buy_quote": 942.25403 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1269, "close": 0.1269, "volume": 1386.0, "close_time": 1763683199999, "quote_volume": 176.32132, "trades": 7, "taker_buy_base": 787.2, "taker_buy_quote": 99.97432 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1264, "high": 0.1264, "low": 0.125, "close": 0.125, "volume": 8422.8, "close_time": 1763686799999, "quote_volume": 1060.4017, "trades": 13, "taker_buy_base": 2395.2, "taker_buy_quote": 302.75328 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.125, "high": 0.125, "low": 0.1219, "close": 0.1225, "volume": 37611.8, "close_time": 1763690399999, "quote_volume": 4631.82998, "trades": 60, "taker_buy_base": 23148.4, "taker_buy_quote": 2854.12641 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1218, "high": 0.1235, "low": 0.121, "close": 0.121, "volume": 86047.9, "close_time": 1763693999999, "quote_volume": 10514.65193, "trades": 73, "taker_buy_base": 34011.0, "taker_buy_quote": 4161.22015 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.121, "high": 0.1236, "low": 0.121, "close": 0.1235, "volume": 19955.8, "close_time": 1763697599999, "quote_volume": 2438.34566, "trades": 18, "taker_buy_base": 8689.5, "taker_buy_quote": 1059.78687 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1231, "high": 0.1244, "low": 0.1222, "close": 0.1244, "volume": 35386.8, "close_time": 1763701199999, "quote_volume": 4349.94587, "trades": 30, "taker_buy_base": 15546.8, "taker_buy_quote": 1912.73793 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1244, "high": 0.1252, "low": 0.1215, "close": 0.1222, "volume": 30639.4, "close_time": 1763704799999, "quote_volume": 3800.93762, "trades": 46, "taker_buy_base": 22539.0, "taker_buy_quote": 2798.00802 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1222, "high": 0.1237, "low": 0.1222, "close": 0.1225, "volume": 22835.2, "close_time": 1763708399999, "quote_volume": 2808.68858, "trades": 19, "taker_buy_base": 13728.9, "taker_buy_quote": 1689.02726 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1123, "close": 0.1165, "volume": 249126.8, "close_time": 1763711999999, "quote_volume": 28817.87316, "trades": 287, "taker_buy_base": 52803.1, "taker_buy_quote": 6192.37936 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.116, "high": 0.1171, "low": 0.1151, "close": 0.1157, "volume": 23000.6, "close_time": 1763715599999, "quote_volume": 2674.34907, "trades": 31, "taker_buy_base": 13108.9, "taker_buy_quote": 1520.95532 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1158, "high": 0.117, "low": 0.1149, "close": 0.1156, "volume": 43908.4, "close_time": 1763719199999, "quote_volume": 5080.56016, "trades": 42, "taker_buy_base": 12676.2, "taker_buy_quote": 1469.8197 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1153, "high": 0.1167, "low": 0.1153, "close": 0.1164, "volume": 10971.7, "close_time": 1763722799999, "quote_volume": 1273.53508, "trades": 12, "taker_buy_base": 3187.8, "taker_buy_quote": 369.36284 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1172, "high": 0.1189, "low": 0.1159, "close": 0.116, "volume": 51225.2, "close_time": 1763726399999, "quote_volume": 6028.79022, "trades": 60, "taker_buy_base": 20114.5, "taker_buy_quote": 2359.80175 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1162, "high": 0.1168, "low": 0.1155, "close": 0.1163, "volume": 50508.7, "close_time": 1763729999999, "quote_volume": 5865.30393, "trades": 70, "taker_buy_base": 27411.4, "taker_buy_quote": 3183.23489 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1171, "high": 0.1172, "low": 0.1164, "close": 0.1164, "volume": 19165.0, "close_time": 1763733599999, "quote_volume": 2239.50306, "trades": 22, "taker_buy_base": 9735.0, "taker_buy_quote": 1138.1841 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1164, "high": 0.1171, "low": 0.1162, "close": 0.1162, "volume": 16375.6, "close_time": 1763737199999, "quote_volume": 1911.16643, "trades": 31, "taker_buy_base": 8696.1, "taker_buy_quote": 1015.30576 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1168, "high": 0.1172, "low": 0.1161, "close": 0.1161, "volume": 18038.1, "close_time": 1763740799999, "quote_volume": 2105.86274, "trades": 17, "taker_buy_base": 6280.1, "taker_buy_quote": 733.30532 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1157, "high": 0.1189, "low": 0.1155, "close": 0.1187, "volume": 38862.4, "close_time": 1763744399999, "quote_volume": 4572.36746, "trades": 54, "taker_buy_base": 20135.7, "taker_buy_quote": 2369.52102 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1189, "high": 0.1205, "low": 0.1187, "close": 0.1187, "volume": 61204.7, "close_time": 1763747999999, "quote_volume": 7321.05237, "trades": 72, "taker_buy_base": 37888.3, "taker_buy_quote": 4530.79606 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.118, "high": 0.1194, "low": 0.1167, "close": 0.1186, "volume": 25974.0, "close_time": 1763751599999, "quote_volume": 3067.48386, "trades": 32, "taker_buy_base": 9680.5, "taker_buy_quote": 1137.32001 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1187, "high": 0.1202, "low": 0.1186, "close": 0.1201, "volume": 13604.5, "close_time": 1763755199999, "quote_volume": 1628.89069, "trades": 19, "taker_buy_base": 5330.2, "taker_buy_quote": 636.07828 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1191, "close": 0.1203, "volume": 14530.9, "close_time": 1763758799999, "quote_volume": 1740.73252, "trades": 14, "taker_buy_base": 9133.6, "taker_buy_quote": 1093.80311 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1204, "high": 0.1232, "low": 0.1204, "close": 0.1227, "volume": 69685.2, "close_time": 1763762399999, "quote_volume": 8468.61662, "trades": 82, "taker_buy_base": 35895.1, "taker_buy_quote": 4363.04623 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1225, "high": 0.1245, "low": 0.1221, "close": 0.1232, "volume": 56130.8, "close_time": 1763765999999, "quote_volume": 6942.78801, "trades": 69, "taker_buy_base": 24378.7, "taker_buy_quote": 3012.66743 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1222, "high": 0.1261, "low": 0.1215, "close": 0.1255, "volume": 84324.9, "close_time": 1763769599999, "quote_volume": 10392.01205, "trades": 71, "taker_buy_base": 60481.1, "taker_buy_quote": 7461.16939 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1239, "close": 0.1253, "volume": 16803.8, "close_time": 1763773199999, "quote_volume": 2097.87571, "trades": 42, "taker_buy_base": 3802.7, "taker_buy_quote": 475.51099 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1254, "high": 0.1254, "low": 0.1232, "close": 0.1233, "volume": 31523.1, "close_time": 1763776799999, "quote_volume": 3924.51015, "trades": 49, "taker_buy_base": 17030.1, "taker_buy_quote": 2116.86385 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1249, "high": 0.126, "low": 0.1243, "close": 0.126, "volume": 33082.2, "close_time": 1763780399999, "quote_volume": 4123.33315, "trades": 27, "taker_buy_base": 13984.4, "taker_buy_quote": 1741.78645 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1254, "high": 0.1281, "low": 0.1254, "close": 0.1258, "volume": 32298.3, "close_time": 1763783999999, "quote_volume": 4094.30199, "trades": 26, "taker_buy_base": 18967.0, "taker_buy_quote": 2404.40573 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1234, "close": 0.1245, "volume": 20275.7, "close_time": 1763787599999, "quote_volume": 2522.95854, "trades": 26, "taker_buy_base": 15415.0, "taker_buy_quote": 1917.11507 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1227, "close": 0.1227, "volume": 18115.3, "close_time": 1763791199999, "quote_volume": 2227.2226, "trades": 24, "taker_buy_base": 15764.3, "taker_buy_quote": 1936.4039 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1227, "high": 0.1241, "low": 0.1221, "close": 0.1236, "volume": 37642.8, "close_time": 1763794799999, "quote_volume": 4631.29418, "trades": 50, "taker_buy_base": 20311.3, "taker_buy_quote": 2487.88151 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1218, "close": 0.1223, "volume": 23729.5, "close_time": 1763798399999, "quote_volume": 2907.13169, "trades": 29, "taker_buy_base": 11104.4, "taker_buy_quote": 1358.82159 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1206, "close": 0.1206, "volume": 34942.0, "close_time": 1763801999999, "quote_volume": 4237.44004, "trades": 32, "taker_buy_base": 13861.2, "taker_buy_quote": 1677.34362 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1209, "close": 0.1216, "volume": 84741.4, "close_time": 1763805599999, "quote_volume": 10294.2537, "trades": 65, "taker_buy_base": 25752.8, "taker_buy_quote": 3132.59304 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1209, "close": 0.121, "volume": 30375.3, "close_time": 1763809199999, "quote_volume": 3682.33178, "trades": 50, "taker_buy_base": 15661.8, "taker_buy_quote": 1899.45358 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1212, "close": 0.1213, "volume": 19009.0, "close_time": 1763812799999, "quote_volume": 2310.35142, "trades": 21, "taker_buy_base": 12524.0, "taker_buy_quote": 1522.49227 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1206, "close": 0.1206, "volume": 14269.2, "close_time": 1763816399999, "quote_volume": 1727.0191, "trades": 21, "taker_buy_base": 1687.3, "taker_buy_quote": 204.66941 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1204, "high": 0.1225, "low": 0.1204, "close": 0.1212, "volume": 37372.3, "close_time": 1763819999999, "quote_volume": 4522.7204, "trades": 31, "taker_buy_base": 18725.4, "taker_buy_quote": 2268.22324 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1219, "high": 0.1235, "low": 0.1219, "close": 0.123, "volume": 22708.8, "close_time": 1763823599999, "quote_volume": 2788.07089, "trades": 22, "taker_buy_base": 20656.8, "taker_buy_quote": 2537.66875 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1228, "high": 0.1235, "low": 0.1228, "close": 0.1229, "volume": 2598.2, "close_time": 1763827199999, "quote_volume": 319.33553, "trades": 3, "taker_buy_base": 123.0, "taker_buy_quote": 15.13345 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1228, "high": 0.123, "low": 0.1226, "close": 0.1227, "volume": 14744.6, "close_time": 1763830799999, "quote_volume": 1811.1597, "trades": 11, "taker_buy_base": 10126.6, "taker_buy_quote": 1243.68002 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1226, "close": 0.1228, "volume": 8367.8, "close_time": 1763834399999, "quote_volume": 1026.56276, "trades": 8, "taker_buy_base": 8367.8, "taker_buy_quote": 1026.56276 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1221, "close": 0.1228, "volume": 8252.7, "close_time": 1763837999999, "quote_volume": 1010.7269, "trades": 15, "taker_buy_base": 4399.2, "taker_buy_quote": 538.13843 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1226, "close": 0.1227, "volume": 32704.3, "close_time": 1763841599999, "quote_volume": 4015.09689, "trades": 25, "taker_buy_base": 18810.3, "taker_buy_quote": 2309.74631 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.123, "high": 0.123, "low": 0.1224, "close": 0.1224, "volume": 8229.1, "close_time": 1763845199999, "quote_volume": 1009.14512, "trades": 9, "taker_buy_base": 840.2, "taker_buy_quote": 103.3446 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1223, "close": 0.1229, "volume": 21670.7, "close_time": 1763848799999, "quote_volume": 2658.48953, "trades": 18, "taker_buy_base": 5473.1, "taker_buy_quote": 671.05433 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1223, "high": 0.1243, "low": 0.1222, "close": 0.1239, "volume": 32843.2, "close_time": 1763852399999, "quote_volume": 4049.65652, "trades": 42, "taker_buy_base": 23517.0, "taker_buy_quote": 2903.11694 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1224, "close": 0.1224, "volume": 7463.7, "close_time": 1763855999999, "quote_volume": 917.34448, "trades": 22, "taker_buy_base": 2084.6, "taker_buy_quote": 255.89684 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1225, "high": 0.1229, "low": 0.122, "close": 0.122, "volume": 7054.3, "close_time": 1763859599999, "quote_volume": 864.82081, "trades": 22, "taker_buy_base": 4951.6, "taker_buy_quote": 606.81952 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1219, "high": 0.1229, "low": 0.1219, "close": 0.1228, "volume": 10943.2, "close_time": 1763863199999, "quote_volume": 1340.70583, "trades": 10, "taker_buy_base": 8729.2, "taker_buy_quote": 1068.82663 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1225, "high": 0.1226, "low": 0.122, "close": 0.122, "volume": 30509.3, "close_time": 1763866799999, "quote_volume": 3730.90621, "trades": 51, "taker_buy_base": 2987.7, "taker_buy_quote": 366.24344 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1208, "close": 0.1211, "volume": 4484.3, "close_time": 1763870399999, "quote_volume": 543.51697, "trades": 8, "taker_buy_base": 4424.6, "taker_buy_quote": 536.30521 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1205, "close": 0.1207, "volume": 14563.4, "close_time": 1763873999999, "quote_volume": 1762.3868, "trades": 17, "taker_buy_base": 1908.2, "taker_buy_quote": 230.20822 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1204, "close": 0.1207, "volume": 3787.9, "close_time": 1763877599999, "quote_volume": 456.79583, "trades": 4, "taker_buy_base": 370.5, "taker_buy_quote": 44.80071 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1195, "close": 0.1195, "volume": 1284.1, "close_time": 1763881199999, "quote_volume": 153.49839, "trades": 3, "taker_buy_base": 242.2, "taker_buy_quote": 28.99134 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1195, "high": 0.1204, "low": 0.1189, "close": 0.1204, "volume": 22530.3, "close_time": 1763884799999, "quote_volume": 2689.37334, "trades": 22, "taker_buy_base": 16298.8, "taker_buy_quote": 1947.42548 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1205, "close": 0.1205, "volume": 19930.2, "close_time": 1763888399999, "quote_volume": 2402.16816, "trades": 12, "taker_buy_base": 1930.2, "taker_buy_quote": 233.16816 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1201, "volume": 13682.5, "close_time": 1763891999999, "quote_volume": 1645.95671, "trades": 7, "taker_buy_base": 4914.5, "taker_buy_quote": 591.7058 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1203, "high": 0.1214, "low": 0.1203, "close": 0.1214, "volume": 57945.0, "close_time": 1763895599999, "quote_volume": 6998.20374, "trades": 87, "taker_buy_base": 29353.2, "taker_buy_quote": 3545.79322 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1209, "close": 0.1212, "volume": 3912.7, "close_time": 1763899199999, "quote_volume": 475.02401, "trades": 5, "taker_buy_base": 2188.5, "taker_buy_quote": 265.38237 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1219, "high": 0.122, "low": 0.1209, "close": 0.1209, "volume": 3119.6, "close_time": 1763902799999, "quote_volume": 379.60272, "trades": 4, "taker_buy_base": 88.2, "taker_buy_quote": 10.75158 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1209, "high": 0.1209, "low": 0.1209, "close": 0.1209, "volume": 0.0, "close_time": 1763906399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1205, "close": 0.1206, "volume": 14451.1, "close_time": 1763909999999, "quote_volume": 1749.9773, "trades": 14, "taker_buy_base": 9890.4, "taker_buy_quote": 1198.14507 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1205, "high": 0.1216, "low": 0.1202, "close": 0.1207, "volume": 59235.7, "close_time": 1763913599999, "quote_volume": 7168.23156, "trades": 86, "taker_buy_base": 38852.0, "taker_buy_quote": 4704.87677 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1209, "high": 0.1209, "low": 0.1208, "close": 0.1208, "volume": 3082.4, "close_time": 1763917199999, "quote_volume": 372.59526, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 2476.3, "close_time": 1763920799999, "quote_volume": 298.39415, "trades": 1, "taker_buy_base": 2476.3, "taker_buy_quote": 298.39415 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1197, "close": 0.1197, "volume": 1321.5, "close_time": 1763924399999, "quote_volume": 158.52822, "trades": 6, "taker_buy_base": 1057.0, "taker_buy_quote": 126.76177 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.12, "high": 0.1209, "low": 0.12, "close": 0.1209, "volume": 16782.2, "close_time": 1763927999999, "quote_volume": 2021.40146, "trades": 20, "taker_buy_base": 16562.2, "taker_buy_quote": 1994.97946 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1209, "close": 0.121, "volume": 10955.8, "close_time": 1763931599999, "quote_volume": 1325.65622, "trades": 16, "taker_buy_base": 10955.8, "taker_buy_quote": 1325.65622 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1214, "high": 0.1217, "low": 0.1212, "close": 0.1217, "volume": 5058.5, "close_time": 1763935199999, "quote_volume": 613.63841, "trades": 4, "taker_buy_base": 105.9, "taker_buy_quote": 12.88803 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1215, "high": 0.1223, "low": 0.1215, "close": 0.1222, "volume": 16631.1, "close_time": 1763938799999, "quote_volume": 2026.39365, "trades": 17, "taker_buy_base": 12125.4, "taker_buy_quote": 1476.65426 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1214, "close": 0.1214, "volume": 11587.7, "close_time": 1763942399999, "quote_volume": 1414.87471, "trades": 12, "taker_buy_base": 41.1, "taker_buy_quote": 4.98954 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1203, "close": 0.1212, "volume": 14711.2, "close_time": 1763945999999, "quote_volume": 1777.7602, "trades": 12, "taker_buy_base": 3692.3, "taker_buy_quote": 446.29753 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1204, "close": 0.1204, "volume": 7442.8, "close_time": 1763949599999, "quote_volume": 897.58203, "trades": 7, "taker_buy_base": 2530.0, "taker_buy_quote": 305.10848 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1206, "high": 0.1214, "low": 0.1205, "close": 0.1205, "volume": 32184.3, "close_time": 1763953199999, "quote_volume": 3893.30623, "trades": 39, "taker_buy_base": 21267.8, "taker_buy_quote": 2571.06126 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1199, "close": 0.1199, "volume": 20453.1, "close_time": 1763956799999, "quote_volume": 2458.41524, "trades": 21, "taker_buy_base": 10102.8, "taker_buy_quote": 1214.38107 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1196, "close": 0.1201, "volume": 18478.4, "close_time": 1763960399999, "quote_volume": 2217.08118, "trades": 15, "taker_buy_base": 3336.9, "taker_buy_quote": 400.76169 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1202, "high": 0.1209, "low": 0.1202, "close": 0.1207, "volume": 37670.4, "close_time": 1763963999999, "quote_volume": 4539.42406, "trades": 34, "taker_buy_base": 31442.9, "taker_buy_quote": 3789.2044 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1205, "high": 0.1218, "low": 0.1199, "close": 0.1218, "volume": 22759.9, "close_time": 1763967599999, "quote_volume": 2753.89608, "trades": 25, "taker_buy_base": 11115.9, "taker_buy_quote": 1341.95937 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1207, "close": 0.1209, "volume": 11529.8, "close_time": 1763971199999, "quote_volume": 1394.02336, "trades": 12, "taker_buy_base": 6574.7, "taker_buy_quote": 793.56629 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1201, "close": 0.1203, "volume": 15315.4, "close_time": 1763974799999, "quote_volume": 1845.30519, "trades": 12, "taker_buy_base": 5016.3, "taker_buy_quote": 604.20561 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1187, "close": 0.1192, "volume": 21661.1, "close_time": 1763978399999, "quote_volume": 2588.49315, "trades": 24, "taker_buy_base": 6955.3, "taker_buy_quote": 829.72033 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1193, "high": 0.1195, "low": 0.1169, "close": 0.1173, "volume": 192814.2, "close_time": 1763981999999, "quote_volume": 22844.40246, "trades": 199, "taker_buy_base": 25811.1, "taker_buy_quote": 3056.03952 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1173, "close": 0.1174, "volume": 13199.7, "close_time": 1763985599999, "quote_volume": 1550.07387, "trades": 7, "taker_buy_base": 9967.1, "taker_buy_quote": 1170.64165 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1168, "high": 0.117, "low": 0.1156, "close": 0.1165, "volume": 121619.0, "close_time": 1763989199999, "quote_volume": 14141.23862, "trades": 143, "taker_buy_base": 50430.4, "taker_buy_quote": 5871.20166 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1165, "close": 0.1172, "volume": 5739.7, "close_time": 1763992799999, "quote_volume": 671.83453, "trades": 8, "taker_buy_base": 3180.4, "taker_buy_quote": 372.38105 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1177, "high": 0.118, "low": 0.1166, "close": 0.1172, "volume": 24627.7, "close_time": 1763996399999, "quote_volume": 2895.04915, "trades": 30, "taker_buy_base": 13980.2, "taker_buy_quote": 1642.49178 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1178, "high": 0.1189, "low": 0.1178, "close": 0.1189, "volume": 30527.2, "close_time": 1763999999999, "quote_volume": 3615.86346, "trades": 23, "taker_buy_base": 8369.7, "taker_buy_quote": 991.37671 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1187, "high": 0.12, "low": 0.1187, "close": 0.1196, "volume": 70324.0, "close_time": 1764003599999, "quote_volume": 8398.94138, "trades": 78, "taker_buy_base": 44340.9, "taker_buy_quote": 5295.31044 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1196, "high": 0.1228, "low": 0.1196, "close": 0.1226, "volume": 101613.4, "close_time": 1764007199999, "quote_volume": 12322.97447, "trades": 81, "taker_buy_base": 51586.4, "taker_buy_quote": 6273.50749 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1226, "high": 0.1231, "low": 0.1219, "close": 0.1222, "volume": 28379.3, "close_time": 1764010799999, "quote_volume": 3486.55002, "trades": 24, "taker_buy_base": 5396.9, "taker_buy_quote": 662.04728 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1214, "close": 0.1217, "volume": 30168.9, "close_time": 1764014399999, "quote_volume": 3672.97153, "trades": 28, "taker_buy_base": 6099.2, "taker_buy_quote": 743.83444 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1216, "high": 0.1223, "low": 0.1216, "close": 0.1217, "volume": 11312.0, "close_time": 1764017999999, "quote_volume": 1380.99246, "trades": 14, "taker_buy_base": 11240.8, "taker_buy_quote": 1372.33454 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1202, "close": 0.1203, "volume": 7031.8, "close_time": 1764021599999, "quote_volume": 846.94412, "trades": 26, "taker_buy_base": 2701.7, "taker_buy_quote": 324.99371 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1191, "close": 0.1191, "volume": 4232.1, "close_time": 1764025199999, "quote_volume": 505.11327, "trades": 13, "taker_buy_base": 2783.3, "taker_buy_quote": 332.0103 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1188, "high": 0.1188, "low": 0.118, "close": 0.118, "volume": 961.2, "close_time": 1764028799999, "quote_volume": 113.9536, "trades": 4, "taker_buy_base": 961.2, "taker_buy_quote": 113.9536 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1163, "close": 0.1169, "volume": 9314.8, "close_time": 1764032399999, "quote_volume": 1086.95073, "trades": 15, "taker_buy_base": 6738.3, "taker_buy_quote": 785.76071 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1161, "high": 0.1198, "low": 0.116, "close": 0.1186, "volume": 755414.2, "close_time": 1764035999999, "quote_volume": 89321.86554, "trades": 409, "taker_buy_base": 580327.3, "taker_buy_quote": 68584.28585 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1169, "close": 0.118, "volume": 24396.3, "close_time": 1764039599999, "quote_volume": 2867.40245, "trades": 62, "taker_buy_base": 11418.8, "taker_buy_quote": 1340.47684 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1177, "high": 0.1181, "low": 0.1176, "close": 0.1181, "volume": 9463.4, "close_time": 1764043199999, "quote_volume": 1113.53581, "trades": 14, "taker_buy_base": 216.1, "taker_buy_quote": 25.47819 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1172, "high": 0.1177, "low": 0.1172, "close": 0.1177, "volume": 5291.5, "close_time": 1764046799999, "quote_volume": 621.07741, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1178, "close": 0.1178, "volume": 745.4, "close_time": 1764050399999, "quote_volume": 87.80812, "trades": 1, "taker_buy_base": 745.4, "taker_buy_quote": 87.80812 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1163, "close": 0.1164, "volume": 7019.1, "close_time": 1764053999999, "quote_volume": 818.48299, "trades": 9, "taker_buy_base": 5372.5, "taker_buy_quote": 625.17215 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1171, "high": 0.1174, "low": 0.117, "close": 0.117, "volume": 5969.9, "close_time": 1764057599999, "quote_volume": 699.81694, "trades": 15, "taker_buy_base": 933.4, "taker_buy_quote": 109.25931 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1166, "close": 0.1166, "volume": 27569.2, "close_time": 1764061199999, "quote_volume": 3233.05646, "trades": 33, "taker_buy_base": 10894.2, "taker_buy_quote": 1275.84254 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1162, "close": 0.1163, "volume": 12788.6, "close_time": 1764064799999, "quote_volume": 1489.34899, "trades": 27, "taker_buy_base": 2303.8, "taker_buy_quote": 267.89323 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1155, "close": 0.1163, "volume": 25080.8, "close_time": 1764068399999, "quote_volume": 2905.3168, "trades": 27, "taker_buy_base": 1479.9, "taker_buy_quote": 171.95077 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1154, "high": 0.1162, "low": 0.1154, "close": 0.1157, "volume": 6247.5, "close_time": 1764071999999, "quote_volume": 723.14658, "trades": 20, "taker_buy_base": 5794.1, "taker_buy_quote": 670.75126 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.116, "high": 0.1167, "low": 0.1159, "close": 0.1167, "volume": 5682.9, "close_time": 1764075599999, "quote_volume": 661.06003, "trades": 25, "taker_buy_base": 4201.3, "taker_buy_quote": 488.45363 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1157, "close": 0.1159, "volume": 1888.6, "close_time": 1764079199999, "quote_volume": 218.95722, "trades": 9, "taker_buy_base": 1888.6, "taker_buy_quote": 218.95722 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1163, "high": 0.1167, "low": 0.1133, "close": 0.1148, "volume": 52504.3, "close_time": 1764082799999, "quote_volume": 6023.60932, "trades": 112, "taker_buy_base": 28756.1, "taker_buy_quote": 3303.7816 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1147, "high": 0.1159, "low": 0.1141, "close": 0.1153, "volume": 40280.6, "close_time": 1764086399999, "quote_volume": 4619.24872, "trades": 75, "taker_buy_base": 9132.3, "taker_buy_quote": 1050.56696 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1148, "close": 0.1152, "volume": 7350.1, "close_time": 1764089999999, "quote_volume": 845.46279, "trades": 14, "taker_buy_base": 3479.0, "taker_buy_quote": 400.40308 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1152, "high": 0.1165, "low": 0.1152, "close": 0.1164, "volume": 4244.1, "close_time": 1764093599999, "quote_volume": 490.57179, "trades": 5, "taker_buy_base": 2546.1, "taker_buy_quote": 293.31072 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1161, "high": 0.1174, "low": 0.116, "close": 0.1165, "volume": 28767.1, "close_time": 1764097199999, "quote_volume": 3359.20623, "trades": 49, "taker_buy_base": 14746.5, "taker_buy_quote": 1721.06631 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1161, "high": 0.1164, "low": 0.1156, "close": 0.1164, "volume": 6114.1, "close_time": 1764100799999, "quote_volume": 709.04782, "trades": 15, "taker_buy_base": 6071.0, "taker_buy_quote": 704.05253 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1175, "high": 0.1183, "low": 0.1175, "close": 0.118, "volume": 31093.3, "close_time": 1764104399999, "quote_volume": 3666.29927, "trades": 42, "taker_buy_base": 10896.0, "taker_buy_quote": 1284.21367 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1181, "high": 0.1181, "low": 0.1179, "close": 0.118, "volume": 6184.0, "close_time": 1764107999999, "quote_volume": 729.75847, "trades": 12, "taker_buy_base": 6184.0, "taker_buy_quote": 729.75847 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1182, "high": 0.1192, "low": 0.1172, "close": 0.1192, "volume": 25245.6, "close_time": 1764111599999, "quote_volume": 2993.9837, "trades": 24, "taker_buy_base": 8444.5, "taker_buy_quote": 999.33832 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1193, "high": 0.1195, "low": 0.1182, "close": 0.1182, "volume": 29865.4, "close_time": 1764115199999, "quote_volume": 3561.053, "trades": 58, "taker_buy_base": 16158.5, "taker_buy_quote": 1925.5279 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1184, "high": 0.1186, "low": 0.1181, "close": 0.1182, "volume": 7150.9, "close_time": 1764118799999, "quote_volume": 846.43962, "trades": 16, "taker_buy_base": 7103.9, "taker_buy_quote": 840.88892 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1184, "high": 0.1186, "low": 0.1184, "close": 0.1186, "volume": 5269.5, "close_time": 1764122399999, "quote_volume": 624.5787, "trades": 6, "taker_buy_base": 2240.0, "taker_buy_quote": 265.28 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1178, "close": 0.1178, "volume": 10858.6, "close_time": 1764125999999, "quote_volume": 1284.23417, "trades": 19, "taker_buy_base": 7123.4, "taker_buy_quote": 841.99697 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1175, "high": 0.1179, "low": 0.1173, "close": 0.1173, "volume": 5288.5, "close_time": 1764129599999, "quote_volume": 621.2879, "trades": 21, "taker_buy_base": 3633.1, "taker_buy_quote": 426.47024 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1173, "close": 0.1173, "volume": 1136.6, "close_time": 1764133199999, "quote_volume": 133.42318, "trades": 4, "taker_buy_base": 1093.9, "taker_buy_quote": 128.41447 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1168, "high": 0.117, "low": 0.1168, "close": 0.117, "volume": 5991.1, "close_time": 1764136799999, "quote_volume": 700.21368, "trades": 13, "taker_buy_base": 5991.1, "taker_buy_quote": 700.21368 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1162, "close": 0.1168, "volume": 10837.9, "close_time": 1764140399999, "quote_volume": 1264.63742, "trades": 32, "taker_buy_base": 5775.6, "taker_buy_quote": 673.62781 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1168, "high": 0.1201, "low": 0.1168, "close": 0.12, "volume": 93812.1, "close_time": 1764143999999, "quote_volume": 11177.72753, "trades": 156, "taker_buy_base": 46811.9, "taker_buy_quote": 5582.61144 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1201, "high": 0.1231, "low": 0.1168, "close": 0.1168, "volume": 228713.2, "close_time": 1764147599999, "quote_volume": 27662.45284, "trades": 503, "taker_buy_base": 123201.0, "taker_buy_quote": 14952.67632 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.117, "high": 0.1177, "low": 0.1168, "close": 0.1168, "volume": 27027.0, "close_time": 1764151199999, "quote_volume": 3171.9969, "trades": 36, "taker_buy_base": 22155.1, "taker_buy_quote": 2601.66862 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.117, "high": 0.1172, "low": 0.117, "close": 0.1172, "volume": 3835.8, "close_time": 1764154799999, "quote_volume": 448.8769, "trades": 12, "taker_buy_base": 3541.3, "taker_buy_quote": 414.39095 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1173, "high": 0.1183, "low": 0.1172, "close": 0.1175, "volume": 126809.6, "close_time": 1764158399999, "quote_volume": 14979.4815, "trades": 127, "taker_buy_base": 13739.3, "taker_buy_quote": 1617.64314 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1145, "close": 0.1149, "volume": 96067.7, "close_time": 1764161999999, "quote_volume": 11058.40432, "trades": 96, "taker_buy_base": 43916.0, "taker_buy_quote": 5048.83713 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1147, "high": 0.1151, "low": 0.1144, "close": 0.115, "volume": 14057.4, "close_time": 1764165599999, "quote_volume": 1612.5868, "trades": 42, "taker_buy_base": 9112.4, "taker_buy_quote": 1044.11269 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1148, "high": 0.115, "low": 0.1137, "close": 0.1143, "volume": 45055.2, "close_time": 1764169199999, "quote_volume": 5153.32292, "trades": 94, "taker_buy_base": 18060.6, "taker_buy_quote": 2066.08927 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1146, "high": 0.115, "low": 0.1142, "close": 0.1146, "volume": 20473.4, "close_time": 1764172799999, "quote_volume": 2342.84398, "trades": 40, "taker_buy_base": 13545.9, "taker_buy_quote": 1550.28578 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.115, "high": 0.115, "low": 0.1144, "close": 0.1144, "volume": 21070.9, "close_time": 1764176399999, "quote_volume": 2418.70443, "trades": 35, "taker_buy_base": 13656.7, "taker_buy_quote": 1567.05601 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1142, "high": 0.1154, "low": 0.1142, "close": 0.1152, "volume": 23246.9, "close_time": 1764179999999, "quote_volume": 2667.9375, "trades": 35, "taker_buy_base": 7786.6, "taker_buy_quote": 893.41636 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1149, "high": 0.1167, "low": 0.1139, "close": 0.1164, "volume": 92643.8, "close_time": 1764183599999, "quote_volume": 10681.59649, "trades": 210, "taker_buy_base": 38964.8, "taker_buy_quote": 4493.80041 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1153, "close": 0.116, "volume": 5465.3, "close_time": 1764187199999, "quote_volume": 631.55943, "trades": 9, "taker_buy_base": 2501.1, "taker_buy_quote": 288.52677 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1164, "high": 0.1168, "low": 0.1161, "close": 0.1161, "volume": 11325.0, "close_time": 1764190799999, "quote_volume": 1317.46671, "trades": 25, "taker_buy_base": 10624.3, "taker_buy_quote": 1235.904 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1162, "high": 0.1166, "low": 0.1154, "close": 0.1157, "volume": 36749.2, "close_time": 1764194399999, "quote_volume": 4256.88971, "trades": 81, "taker_buy_base": 25130.9, "taker_buy_quote": 2910.26485 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1157, "high": 0.116, "low": 0.1157, "close": 0.116, "volume": 6788.8, "close_time": 1764197999999, "quote_volume": 786.48803, "trades": 113, "taker_buy_base": 4202.6, "taker_buy_quote": 486.48883 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1154, "close": 0.1154, "volume": 2009.3, "close_time": 1764201599999, "quote_volume": 232.15388, "trades": 12, "taker_buy_base": 660.0, "taker_buy_quote": 76.263 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1152, "high": 0.1165, "low": 0.1147, "close": 0.1154, "volume": 31742.9, "close_time": 1764205199999, "quote_volume": 3662.40655, "trades": 49, "taker_buy_base": 17827.1, "taker_buy_quote": 2058.49742 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1149, "high": 0.115, "low": 0.1142, "close": 0.1148, "volume": 3221.4, "close_time": 1764208799999, "quote_volume": 369.35652, "trades": 26, "taker_buy_base": 398.4, "taker_buy_quote": 45.73632 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.115, "high": 0.116, "low": 0.1147, "close": 0.115, "volume": 8105.6, "close_time": 1764212399999, "quote_volume": 935.46934, "trades": 40, "taker_buy_base": 4688.3, "taker_buy_quote": 540.45402 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.115, "high": 0.115, "low": 0.115, "close": 0.115, "volume": 0.0, "close_time": 1764215999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1154, "close": 0.1154, "volume": 1500.8, "close_time": 1764219599999, "quote_volume": 173.19232, "trades": 2, "taker_buy_base": 1000.8, "taker_buy_quote": 115.49232 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1147, "close": 0.1147, "volume": 1774.5, "close_time": 1764223199999, "quote_volume": 203.75073, "trades": 4, "taker_buy_base": 1728.9, "taker_buy_quote": 198.50217 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1156, "close": 0.1156, "volume": 2778.2, "close_time": 1764226799999, "quote_volume": 321.30892, "trades": 4, "taker_buy_base": 367.5, "taker_buy_quote": 42.483 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.116, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 937.9, "close_time": 1764230399999, "quote_volume": 108.75112, "trades": 3, "taker_buy_base": 937.9, "taker_buy_quote": 108.75112 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.116, "high": 0.116, "low": 0.1141, "close": 0.1146, "volume": 17408.9, "close_time": 1764233999999, "quote_volume": 2003.3881, "trades": 47, "taker_buy_base": 11621.3, "taker_buy_quote": 1334.60946 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.115, "high": 0.1151, "low": 0.1146, "close": 0.1147, "volume": 1197.2, "close_time": 1764237599999, "quote_volume": 137.69337, "trades": 15, "taker_buy_base": 500.0, "taker_buy_quote": 57.55 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 1051.7, "close_time": 1764241199999, "quote_volume": 120.92706, "trades": 20, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1154, "high": 0.1173, "low": 0.1152, "close": 0.1152, "volume": 46346.9, "close_time": 1764244799999, "quote_volume": 5387.97447, "trades": 85, "taker_buy_base": 18439.1, "taker_buy_quote": 2142.94769 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1155, "high": 0.1156, "low": 0.1147, "close": 0.1147, "volume": 3759.1, "close_time": 1764248399999, "quote_volume": 431.74547, "trades": 6, "taker_buy_base": 3416.0, "taker_buy_quote": 392.1523 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1143, "close": 0.1144, "volume": 5358.9, "close_time": 1764251999999, "quote_volume": 614.84988, "trades": 33, "taker_buy_base": 1222.3, "taker_buy_quote": 140.15653 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1138, "close": 0.1144, "volume": 124133.8, "close_time": 1764255599999, "quote_volume": 14157.41219, "trades": 120, "taker_buy_base": 35896.1, "taker_buy_quote": 4103.09382 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1145, "high": 0.1154, "low": 0.1143, "close": 0.1154, "volume": 6913.2, "close_time": 1764259199999, "quote_volume": 792.86786, "trades": 29, "taker_buy_base": 1539.7, "taker_buy_quote": 176.23726 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1158, "high": 0.117, "low": 0.1144, "close": 0.117, "volume": 20871.6, "close_time": 1764262799999, "quote_volume": 2410.45033, "trades": 61, "taker_buy_base": 9249.9, "taker_buy_quote": 1065.85557 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.117, "high": 0.1177, "low": 0.1158, "close": 0.117, "volume": 40312.9, "close_time": 1764266399999, "quote_volume": 4707.02965, "trades": 45, "taker_buy_base": 14628.4, "taker_buy_quote": 1703.86538 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1172, "high": 0.1189, "low": 0.1169, "close": 0.1189, "volume": 122033.0, "close_time": 1764269999999, "quote_volume": 14402.17082, "trades": 127, "taker_buy_base": 87435.0, "taker_buy_quote": 10315.67189 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1192, "high": 0.1201, "low": 0.1188, "close": 0.119, "volume": 55945.9, "close_time": 1764273599999, "quote_volume": 6680.28055, "trades": 65, "taker_buy_base": 24950.4, "taker_buy_quote": 2980.18227 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1195, "high": 0.1197, "low": 0.119, "close": 0.1192, "volume": 6458.3, "close_time": 1764277199999, "quote_volume": 772.1161, "trades": 11, "taker_buy_base": 83.0, "taker_buy_quote": 9.8936 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.12, "high": 0.12, "low": 0.1173, "close": 0.1178, "volume": 517074.6, "close_time": 1764280799999, "quote_volume": 61353.21413, "trades": 185, "taker_buy_base": 63206.2, "taker_buy_quote": 7496.59519 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1177, "high": 0.1182, "low": 0.1168, "close": 0.1168, "volume": 38148.6, "close_time": 1764284399999, "quote_volume": 4490.09009, "trades": 49, "taker_buy_base": 38148.6, "taker_buy_quote": 4490.09009 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1167, "high": 0.1169, "low": 0.1162, "close": 0.1166, "volume": 12250.1, "close_time": 1764287999999, "quote_volume": 1428.98068, "trades": 16, "taker_buy_base": 9717.4, "taker_buy_quote": 1133.41459 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1167, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 9679.3, "close_time": 1764291599999, "quote_volume": 1129.62307, "trades": 35, "taker_buy_base": 2661.5, "taker_buy_quote": 310.59705 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1153, "close": 0.1154, "volume": 14671.1, "close_time": 1764295199999, "quote_volume": 1698.43897, "trades": 50, "taker_buy_base": 9319.5, "taker_buy_quote": 1077.74519 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1151, "close": 0.1151, "volume": 9576.4, "close_time": 1764298799999, "quote_volume": 1103.74953, "trades": 23, "taker_buy_base": 9413.5, "taker_buy_quote": 1084.96716 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.116, "high": 0.116, "low": 0.116, "close": 0.116, "volume": 633.1, "close_time": 1764302399999, "quote_volume": 73.4396, "trades": 1, "taker_buy_base": 633.1, "taker_buy_quote": 73.4396 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1146, "close": 0.1146, "volume": 39503.6, "close_time": 1764305999999, "quote_volume": 4537.49514, "trades": 73, "taker_buy_base": 6577.0, "taker_buy_quote": 756.89367 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1143, "high": 0.1147, "low": 0.1143, "close": 0.1147, "volume": 9911.1, "close_time": 1764309599999, "quote_volume": 1134.9596, "trades": 97, "taker_buy_base": 7241.5, "taker_buy_quote": 829.65736 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1143, "high": 0.1147, "low": 0.114, "close": 0.1147, "volume": 12771.9, "close_time": 1764313199999, "quote_volume": 1460.26903, "trades": 88, "taker_buy_base": 1792.5, "taker_buy_quote": 204.97616 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1147, "high": 0.1148, "low": 0.1145, "close": 0.1145, "volume": 9958.8, "close_time": 1764316799999, "quote_volume": 1142.34418, "trades": 53, "taker_buy_base": 3893.7, "taker_buy_quote": 446.70739 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1147, "high": 0.1157, "low": 0.1147, "close": 0.1151, "volume": 19999.0, "close_time": 1764320399999, "quote_volume": 2305.22383, "trades": 136, "taker_buy_base": 11439.6, "taker_buy_quote": 1316.60926 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1149, "close": 0.1149, "volume": 10440.4, "close_time": 1764323999999, "quote_volume": 1202.68464, "trades": 115, "taker_buy_base": 5065.4, "taker_buy_quote": 585.0537 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1151, "close": 0.1151, "volume": 5964.4, "close_time": 1764327599999, "quote_volume": 686.56979, "trades": 8, "taker_buy_base": 1214.7, "taker_buy_quote": 139.85762 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1148, "high": 0.1149, "low": 0.1148, "close": 0.1149, "volume": 2161.0, "close_time": 1764331199999, "quote_volume": 248.10543, "trades": 7, "taker_buy_base": 226.3, "taker_buy_quote": 26.00187 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1147, "close": 0.1149, "volume": 1004.2, "close_time": 1764334799999, "quote_volume": 115.30777, "trades": 7, "taker_buy_base": 759.3, "taker_buy_quote": 87.21774 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1147, "high": 0.1155, "low": 0.1144, "close": 0.1154, "volume": 13921.4, "close_time": 1764338399999, "quote_volume": 1596.51122, "trades": 47, "taker_buy_base": 7905.8, "taker_buy_quote": 905.02239 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1143, "close": 0.1149, "volume": 34159.3, "close_time": 1764341999999, "quote_volume": 3927.80017, "trades": 203, "taker_buy_base": 15335.3, "taker_buy_quote": 1763.53758 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.115, "high": 0.116, "low": 0.115, "close": 0.1152, "volume": 15187.2, "close_time": 1764345599999, "quote_volume": 1751.03754, "trades": 81, "taker_buy_base": 12063.2, "taker_buy_quote": 1389.82714 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1135, "close": 0.1139, "volume": 22673.1, "close_time": 1764349199999, "quote_volume": 2590.36669, "trades": 202, "taker_buy_base": 8634.9, "taker_buy_quote": 986.66048 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1139, "close": 0.114, "volume": 20555.9, "close_time": 1764352799999, "quote_volume": 2346.37662, "trades": 173, "taker_buy_base": 11586.9, "taker_buy_quote": 1323.12081 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1141, "high": 0.1147, "low": 0.114, "close": 0.1146, "volume": 17622.1, "close_time": 1764356399999, "quote_volume": 2013.03463, "trades": 137, "taker_buy_base": 9266.4, "taker_buy_quote": 1058.4137 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1136, "close": 0.1144, "volume": 60180.4, "close_time": 1764359999999, "quote_volume": 6856.7208, "trades": 214, "taker_buy_base": 14828.2, "taker_buy_quote": 1690.48009 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1144, "high": 0.1146, "low": 0.1144, "close": 0.1146, "volume": 8873.0, "close_time": 1764363599999, "quote_volume": 1015.72198, "trades": 111, "taker_buy_base": 6449.5, "taker_buy_quote": 738.47358 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1143, "close": 0.1143, "volume": 422.2, "close_time": 1764367199999, "quote_volume": 48.35166, "trades": 3, "taker_buy_base": 332.3, "taker_buy_quote": 38.07609 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.114, "high": 0.1143, "low": 0.114, "close": 0.1143, "volume": 8387.4, "close_time": 1764370799999, "quote_volume": 957.34774, "trades": 34, "taker_buy_base": 3065.3, "taker_buy_quote": 350.36379 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1141, "close": 0.1142, "volume": 5576.8, "close_time": 1764374399999, "quote_volume": 637.32095, "trades": 57, "taker_buy_base": 4815.3, "taker_buy_quote": 550.4338 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.114, "high": 0.114, "low": 0.1131, "close": 0.1136, "volume": 4767.4, "close_time": 1764377999999, "quote_volume": 541.06621, "trades": 28, "taker_buy_base": 4583.8, "taker_buy_quote": 520.30105 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1138, "close": 0.1138, "volume": 89.8, "close_time": 1764381599999, "quote_volume": 10.21924, "trades": 1, "taker_buy_base": 89.8, "taker_buy_quote": 10.21924 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 141.0, "close_time": 1764385199999, "quote_volume": 16.0599, "trades": 1, "taker_buy_base": 141.0, "taker_buy_quote": 16.0599 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 2632.7, "close_time": 1764388799999, "quote_volume": 300.65434, "trades": 5, "taker_buy_base": 2632.7, "taker_buy_quote": 300.65434 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 2632.7, "close_time": 1764392399999, "quote_volume": 299.86453, "trades": 1, "taker_buy_base": 2632.7, "taker_buy_quote": 299.86453 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1139, "close": 0.1139, "volume": 0.0, "close_time": 1764395999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1145, "close": 0.1145, "volume": 13048.3, "close_time": 1764399599999, "quote_volume": 1496.8581, "trades": 14, "taker_buy_base": 3577.9, "taker_buy_quote": 411.02648 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1151, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 8233.7, "close_time": 1764403199999, "quote_volume": 948.72857, "trades": 7, "taker_buy_base": 2966.5, "taker_buy_quote": 341.42065 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.115, "high": 0.1154, "low": 0.1147, "close": 0.1148, "volume": 23454.8, "close_time": 1764406799999, "quote_volume": 2695.53808, "trades": 84, "taker_buy_base": 10942.4, "taker_buy_quote": 1258.75129 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1151, "high": 0.1159, "low": 0.114, "close": 0.1142, "volume": 54734.1, "close_time": 1764410399999, "quote_volume": 6315.88768, "trades": 232, "taker_buy_base": 24761.7, "taker_buy_quote": 2853.24328 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1142, "high": 0.1149, "low": 0.1141, "close": 0.1149, "volume": 30606.4, "close_time": 1764413999999, "quote_volume": 3507.69872, "trades": 160, "taker_buy_base": 21894.7, "taker_buy_quote": 2511.33301 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1141, "close": 0.1151, "volume": 17752.9, "close_time": 1764417599999, "quote_volume": 2035.09929, "trades": 99, "taker_buy_base": 5724.1, "taker_buy_quote": 655.14462 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.115, "high": 0.115, "low": 0.114, "close": 0.1144, "volume": 136635.8, "close_time": 1764421199999, "quote_volume": 15650.64871, "trades": 584, "taker_buy_base": 78422.7, "taker_buy_quote": 8975.56132 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.114, "high": 0.1148, "low": 0.1139, "close": 0.1147, "volume": 18546.9, "close_time": 1764424799999, "quote_volume": 2121.82189, "trades": 92, "taker_buy_base": 10126.5, "taker_buy_quote": 1155.39468 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.115, "high": 0.115, "low": 0.1148, "close": 0.115, "volume": 2093.2, "close_time": 1764428399999, "quote_volume": 240.60578, "trades": 5, "taker_buy_base": 1451.3, "taker_buy_quote": 166.8995 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1158, "high": 0.1162, "low": 0.115, "close": 0.1154, "volume": 29714.6, "close_time": 1764431999999, "quote_volume": 3435.75521, "trades": 66, "taker_buy_base": 9176.0, "taker_buy_quote": 1059.88572 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1153, "close": 0.1155, "volume": 8331.1, "close_time": 1764435599999, "quote_volume": 962.20867, "trades": 73, "taker_buy_base": 8164.2, "taker_buy_quote": 942.9651 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1155, "high": 0.1183, "low": 0.1154, "close": 0.1156, "volume": 119090.4, "close_time": 1764439199999, "quote_volume": 13918.11827, "trades": 406, "taker_buy_base": 57857.2, "taker_buy_quote": 6760.44044 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1158, "high": 0.1165, "low": 0.115, "close": 0.1157, "volume": 12731.0, "close_time": 1764442799999, "quote_volume": 1472.9705, "trades": 101, "taker_buy_base": 5293.1, "taker_buy_quote": 610.69074 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1163, "high": 0.1167, "low": 0.1161, "close": 0.1161, "volume": 16278.7, "close_time": 1764446399999, "quote_volume": 1895.60592, "trades": 52, "taker_buy_base": 13247.5, "taker_buy_quote": 1543.27677 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1155, "high": 0.1156, "low": 0.1148, "close": 0.1153, "volume": 38004.5, "close_time": 1764449999999, "quote_volume": 4378.60893, "trades": 292, "taker_buy_base": 19893.6, "taker_buy_quote": 2292.75021 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1143, "close": 0.1147, "volume": 23837.4, "close_time": 1764453599999, "quote_volume": 2734.94014, "trades": 199, "taker_buy_base": 9394.9, "taker_buy_quote": 1076.85194 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 13361.9, "close_time": 1764457199999, "quote_volume": 1531.56189, "trades": 51, "taker_buy_base": 11046.5, "taker_buy_quote": 1265.98551 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1143, "close": 0.1143, "volume": 16361.6, "close_time": 1764460799999, "quote_volume": 1872.73745, "trades": 41, "taker_buy_base": 4512.5, "taker_buy_quote": 516.53707 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1137, "close": 0.1138, "volume": 5595.1, "close_time": 1764464399999, "quote_volume": 636.74873, "trades": 47, "taker_buy_base": 5548.6, "taker_buy_quote": 631.44308 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1134, "close": 0.1135, "volume": 3423.0, "close_time": 1764467999999, "quote_volume": 388.99327, "trades": 16, "taker_buy_base": 1804.2, "taker_buy_quote": 205.16348 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1138, "high": 0.114, "low": 0.1138, "close": 0.1138, "volume": 3623.4, "close_time": 1764471599999, "quote_volume": 412.4391, "trades": 48, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1135, "high": 0.1143, "low": 0.1135, "close": 0.1143, "volume": 25628.3, "close_time": 1764475199999, "quote_volume": 2919.21493, "trades": 113, "taker_buy_base": 12647.4, "taker_buy_quote": 1442.31974 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1143, "high": 0.1143, "low": 0.1136, "close": 0.1136, "volume": 6243.5, "close_time": 1764478799999, "quote_volume": 711.13384, "trades": 48, "taker_buy_base": 5902.1, "taker_buy_quote": 672.34198 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1143, "high": 0.1143, "low": 0.1139, "close": 0.1141, "volume": 2367.9, "close_time": 1764482399999, "quote_volume": 270.36951, "trades": 25, "taker_buy_base": 55.3, "taker_buy_quote": 6.30973 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1132, "close": 0.1139, "volume": 11666.7, "close_time": 1764485999999, "quote_volume": 1324.28471, "trades": 95, "taker_buy_base": 3838.6, "taker_buy_quote": 436.04767 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 43.7, "close_time": 1764489599999, "quote_volume": 4.99928, "trades": 1, "taker_buy_base": 43.7, "taker_buy_quote": 4.99928 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1142, "close": 0.1147, "volume": 13227.6, "close_time": 1764493199999, "quote_volume": 1515.31932, "trades": 121, "taker_buy_base": 7850.1, "taker_buy_quote": 899.35979 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1144, "high": 0.1145, "low": 0.1137, "close": 0.1137, "volume": 14776.8, "close_time": 1764496799999, "quote_volume": 1686.94097, "trades": 75, "taker_buy_base": 2944.1, "taker_buy_quote": 335.58475 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1141, "close": 0.1141, "volume": 2616.7, "close_time": 1764500399999, "quote_volume": 298.56547, "trades": 35, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.114, "high": 0.1141, "low": 0.114, "close": 0.114, "volume": 9093.3, "close_time": 1764503999999, "quote_volume": 1036.93254, "trades": 53, "taker_buy_base": 6980.1, "taker_buy_quote": 796.02774 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1138, "close": 0.1142, "volume": 11463.6, "close_time": 1764507599999, "quote_volume": 1307.1337, "trades": 109, "taker_buy_base": 7010.7, "taker_buy_quote": 798.61252 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1143, "high": 0.1146, "low": 0.1139, "close": 0.1146, "volume": 26941.8, "close_time": 1764511199999, "quote_volume": 3076.97732, "trades": 70, "taker_buy_base": 17762.8, "taker_buy_quote": 2030.36125 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.115, "high": 0.115, "low": 0.1146, "close": 0.1148, "volume": 9322.7, "close_time": 1764514799999, "quote_volume": 1069.15166, "trades": 79, "taker_buy_base": 125.4, "taker_buy_quote": 14.41034 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1144, "close": 0.1144, "volume": 2435.8, "close_time": 1764518399999, "quote_volume": 278.65552, "trades": 26, "taker_buy_base": 2435.8, "taker_buy_quote": 278.65552 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1144, "high": 0.1181, "low": 0.1144, "close": 0.1181, "volume": 98018.5, "close_time": 1764521999999, "quote_volume": 11416.5858, "trades": 372, "taker_buy_base": 70356.0, "taker_buy_quote": 8181.01034 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1155, "close": 0.1164, "volume": 44484.4, "close_time": 1764525599999, "quote_volume": 5199.8234, "trades": 170, "taker_buy_base": 11541.2, "taker_buy_quote": 1350.51891 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1152, "close": 0.1156, "volume": 13866.5, "close_time": 1764529199999, "quote_volume": 1601.0766, "trades": 30, "taker_buy_base": 11645.2, "taker_buy_quote": 1342.96154 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1154, "high": 0.116, "low": 0.1152, "close": 0.1157, "volume": 14937.7, "close_time": 1764532799999, "quote_volume": 1725.11745, "trades": 72, "taker_buy_base": 9401.5, "taker_buy_quote": 1085.88678 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.116, "high": 0.1161, "low": 0.1158, "close": 0.1158, "volume": 4537.2, "close_time": 1764536399999, "quote_volume": 526.26152, "trades": 58, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 0.0, "close_time": 1764539999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1165, "close": 0.1168, "volume": 4747.7, "close_time": 1764543599999, "quote_volume": 553.53305, "trades": 63, "taker_buy_base": 3347.7, "taker_buy_quote": 390.01305 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1168, "close": 0.117, "volume": 7728.8, "close_time": 1764547199999, "quote_volume": 903.94626, "trades": 47, "taker_buy_base": 4423.1, "taker_buy_quote": 517.60108 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1134, "close": 0.1139, "volume": 150087.7, "close_time": 1764550799999, "quote_volume": 17279.97732, "trades": 1180, "taker_buy_base": 71530.6, "taker_buy_quote": 8223.24995 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1144, "high": 0.1161, "low": 0.1144, "close": 0.1155, "volume": 20387.5, "close_time": 1764554399999, "quote_volume": 2346.62404, "trades": 78, "taker_buy_base": 16855.9, "taker_buy_quote": 1940.79636 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1144, "close": 0.1148, "volume": 27819.3, "close_time": 1764557999999, "quote_volume": 3207.87865, "trades": 144, "taker_buy_base": 3906.3, "taker_buy_quote": 450.09333 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1144, "high": 0.1148, "low": 0.1142, "close": 0.1148, "volume": 7030.8, "close_time": 1764561599999, "quote_volume": 805.06207, "trades": 57, "taker_buy_base": 5746.6, "taker_buy_quote": 658.16353 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.115, "high": 0.1152, "low": 0.1143, "close": 0.1146, "volume": 16603.8, "close_time": 1764565199999, "quote_volume": 1901.70323, "trades": 42, "taker_buy_base": 16603.8, "taker_buy_quote": 1901.70323 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1143, "high": 0.1145, "low": 0.114, "close": 0.114, "volume": 6563.2, "close_time": 1764568799999, "quote_volume": 750.23008, "trades": 30, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.114, "high": 0.1142, "low": 0.1139, "close": 0.1139, "volume": 13615.5, "close_time": 1764572399999, "quote_volume": 1552.57757, "trades": 51, "taker_buy_base": 2531.6, "taker_buy_quote": 289.10872 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1139, "high": 0.114, "low": 0.113, "close": 0.1138, "volume": 38618.9, "close_time": 1764575999999, "quote_volume": 4384.25737, "trades": 253, "taker_buy_base": 18499.7, "taker_buy_quote": 2100.24571 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1139, "high": 0.1159, "low": 0.1137, "close": 0.1153, "volume": 28371.8, "close_time": 1764579599999, "quote_volume": 3265.58357, "trades": 148, "taker_buy_base": 13765.4, "taker_buy_quote": 1579.33894 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1151, "close": 0.1154, "volume": 13809.0, "close_time": 1764583199999, "quote_volume": 1593.06566, "trades": 65, "taker_buy_base": 11227.1, "taker_buy_quote": 1295.88897 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1149, "high": 0.115, "low": 0.1149, "close": 0.115, "volume": 3423.7, "close_time": 1764586799999, "quote_volume": 393.4569, "trades": 36, "taker_buy_base": 3423.7, "taker_buy_quote": 393.4569 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1138, "close": 0.1138, "volume": 1772.3, "close_time": 1764590399999, "quote_volume": 201.78822, "trades": 19, "taker_buy_base": 1581.9, "taker_buy_quote": 180.09486 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1137, "high": 0.115, "low": 0.1134, "close": 0.115, "volume": 12457.2, "close_time": 1764593999999, "quote_volume": 1417.11401, "trades": 20, "taker_buy_base": 11441.8, "taker_buy_quote": 1301.9345 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1143, "close": 0.1143, "volume": 5559.9, "close_time": 1764597599999, "quote_volume": 636.18405, "trades": 8, "taker_buy_base": 5559.9, "taker_buy_quote": 636.18405 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1138, "high": 0.115, "low": 0.1136, "close": 0.1147, "volume": 32177.9, "close_time": 1764601199999, "quote_volume": 3679.469, "trades": 134, "taker_buy_base": 14225.2, "taker_buy_quote": 1622.65117 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1134, "close": 0.1146, "volume": 37866.0, "close_time": 1764604799999, "quote_volume": 4325.22861, "trades": 133, "taker_buy_base": 13904.8, "taker_buy_quote": 1586.06079 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1146, "high": 0.1154, "low": 0.1145, "close": 0.115, "volume": 14894.9, "close_time": 1764608399999, "quote_volume": 1713.12479, "trades": 97, "taker_buy_base": 8091.4, "taker_buy_quote": 929.46112 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1155, "high": 0.1169, "low": 0.1152, "close": 0.1152, "volume": 67871.7, "close_time": 1764611999999, "quote_volume": 7867.71166, "trades": 295, "taker_buy_base": 26733.9, "taker_buy_quote": 3104.08989 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1136, "close": 0.1143, "volume": 24075.6, "close_time": 1764615599999, "quote_volume": 2755.23544, "trades": 123, "taker_buy_base": 15978.2, "taker_buy_quote": 1829.16961 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1143, "high": 0.115, "low": 0.1143, "close": 0.115, "volume": 9890.6, "close_time": 1764619199999, "quote_volume": 1132.76073, "trades": 28, "taker_buy_base": 6922.9, "taker_buy_quote": 793.06332 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1149, "close": 0.1154, "volume": 10147.8, "close_time": 1764622799999, "quote_volume": 1168.57051, "trades": 48, "taker_buy_base": 7701.3, "taker_buy_quote": 886.24441 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1153, "high": 0.1168, "low": 0.1151, "close": 0.1168, "volume": 19400.1, "close_time": 1764626399999, "quote_volume": 2246.61232, "trades": 87, "taker_buy_base": 8960.9, "taker_buy_quote": 1033.3163 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1157, "close": 0.1157, "volume": 61824.0, "close_time": 1764629999999, "quote_volume": 7204.57697, "trades": 336, "taker_buy_base": 23646.7, "taker_buy_quote": 2756.36598 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1152, "close": 0.1152, "volume": 9923.7, "close_time": 1764633599999, "quote_volume": 1147.59539, "trades": 87, "taker_buy_base": 3042.6, "taker_buy_quote": 352.48574 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.115, "high": 0.115, "low": 0.1145, "close": 0.1147, "volume": 17884.8, "close_time": 1764637199999, "quote_volume": 2052.09253, "trades": 109, "taker_buy_base": 11986.8, "taker_buy_quote": 1375.48098 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1147, "high": 0.115, "low": 0.1147, "close": 0.1148, "volume": 10668.0, "close_time": 1764640799999, "quote_volume": 1224.2412, "trades": 64, "taker_buy_base": 8058.2, "taker_buy_quote": 924.63616 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1146, "close": 0.1146, "volume": 3859.4, "close_time": 1764644399999, "quote_volume": 442.3365, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 2699.7, "close_time": 1764647999999, "quote_volume": 309.63761, "trades": 34, "taker_buy_base": 89.9, "taker_buy_quote": 10.29355 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 2675.0, "close_time": 1764651599999, "quote_volume": 306.2875, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1142, "close": 0.1142, "volume": 2609.8, "close_time": 1764655199999, "quote_volume": 298.03916, "trades": 7, "taker_buy_base": 2609.8, "taker_buy_quote": 298.03916 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.114, "high": 0.114, "low": 0.1139, "close": 0.1139, "volume": 5819.8, "close_time": 1764658799999, "quote_volume": 663.37994, "trades": 29, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1137, "volume": 4650.8, "close_time": 1764662399999, "quote_volume": 528.47373, "trades": 9, "taker_buy_base": 2942.7, "taker_buy_quote": 334.39645 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1136, "high": 0.1136, "low": 0.113, "close": 0.113, "volume": 8226.3, "close_time": 1764665999999, "quote_volume": 931.76878, "trades": 39, "taker_buy_base": 7253.8, "taker_buy_quote": 821.29278 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1127, "high": 0.1134, "low": 0.1127, "close": 0.113, "volume": 10615.8, "close_time": 1764669599999, "quote_volume": 1199.87368, "trades": 66, "taker_buy_base": 5062.3, "taker_buy_quote": 572.85594 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1129, "high": 0.1135, "low": 0.112, "close": 0.1135, "volume": 48462.0, "close_time": 1764673199999, "quote_volume": 5450.63818, "trades": 82, "taker_buy_base": 32180.4, "taker_buy_quote": 3616.87684 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1131, "high": 0.1132, "low": 0.1125, "close": 0.1132, "volume": 12025.3, "close_time": 1764676799999, "quote_volume": 1356.86607, "trades": 36, "taker_buy_base": 9193.3, "taker_buy_quote": 1037.48313 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1124, "close": 0.1124, "volume": 678.4, "close_time": 1764680399999, "quote_volume": 76.47959, "trades": 8, "taker_buy_base": 90.0, "taker_buy_quote": 10.188 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1123, "high": 0.1135, "low": 0.1123, "close": 0.1135, "volume": 22271.6, "close_time": 1764683999999, "quote_volume": 2514.81669, "trades": 73, "taker_buy_base": 21768.3, "taker_buy_quote": 2458.2961 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1136, "high": 0.1147, "low": 0.1134, "close": 0.1146, "volume": 12351.1, "close_time": 1764687599999, "quote_volume": 1408.35755, "trades": 109, "taker_buy_base": 5004.5, "taker_buy_quote": 571.80251 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.115, "high": 0.116, "low": 0.1147, "close": 0.1154, "volume": 56921.6, "close_time": 1764691199999, "quote_volume": 6570.64627, "trades": 245, "taker_buy_base": 17432.3, "taker_buy_quote": 2013.06988 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1152, "close": 0.1155, "volume": 49282.5, "close_time": 1764694799999, "quote_volume": 5705.0558, "trades": 184, "taker_buy_base": 19917.4, "taker_buy_quote": 2307.28321 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1158, "high": 0.1159, "low": 0.1153, "close": 0.1153, "volume": 15814.4, "close_time": 1764698399999, "quote_volume": 1829.22373, "trades": 98, "taker_buy_base": 6018.5, "taker_buy_quote": 696.59503 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1157, "close": 0.1161, "volume": 12690.1, "close_time": 1764701999999, "quote_volume": 1472.5803, "trades": 107, "taker_buy_base": 12690.1, "taker_buy_quote": 1472.5803 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1164, "volume": 15116.1, "close_time": 1764705599999, "quote_volume": 1757.4108, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1154, "close": 0.1154, "volume": 19893.5, "close_time": 1764709199999, "quote_volume": 2299.8326, "trades": 98, "taker_buy_base": 15877.3, "taker_buy_quote": 1833.56603 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.1152, "volume": 1665.7, "close_time": 1764712799999, "quote_volume": 191.71802, "trades": 5, "taker_buy_base": 1594.3, "taker_buy_quote": 183.50702 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1152, "high": 0.1161, "low": 0.115, "close": 0.1161, "volume": 3985.4, "close_time": 1764716399999, "quote_volume": 461.67338, "trades": 10, "taker_buy_base": 1146.9, "taker_buy_quote": 132.36256 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1152, "close": 0.1155, "volume": 28737.6, "close_time": 1764719999999, "quote_volume": 3319.00542, "trades": 140, "taker_buy_base": 3215.5, "taker_buy_quote": 370.63026 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.1159, "volume": 6721.7, "close_time": 1764723599999, "quote_volume": 779.08992, "trades": 65, "taker_buy_base": 6658.8, "taker_buy_quote": 771.79981 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1164, "close": 0.1169, "volume": 30216.5, "close_time": 1764727199999, "quote_volume": 3524.46497, "trades": 86, "taker_buy_base": 6718.1, "taker_buy_quote": 782.24389 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1172, "high": 0.1177, "low": 0.1172, "close": 0.1177, "volume": 27027.5, "close_time": 1764730799999, "quote_volume": 3174.32531, "trades": 77, "taker_buy_base": 15206.7, "taker_buy_quote": 1785.8806 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1178, "high": 0.1191, "low": 0.1178, "close": 0.1191, "volume": 39328.9, "close_time": 1764734399999, "quote_volume": 4653.95193, "trades": 86, "taker_buy_base": 10166.2, "taker_buy_quote": 1202.78037 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1182, "close": 0.1183, "volume": 62996.1, "close_time": 1764737999999, "quote_volume": 7481.35285, "trades": 71, "taker_buy_base": 32677.2, "taker_buy_quote": 3874.68748 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1181, "high": 0.1187, "low": 0.1173, "close": 0.1176, "volume": 51905.6, "close_time": 1764741599999, "quote_volume": 6120.90402, "trades": 220, "taker_buy_base": 27055.5, "taker_buy_quote": 3188.06734 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1175, "high": 0.1184, "low": 0.1175, "close": 0.1179, "volume": 18806.1, "close_time": 1764745199999, "quote_volume": 2218.46108, "trades": 159, "taker_buy_base": 12956.7, "taker_buy_quote": 1528.29425 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1183, "high": 0.1183, "low": 0.117, "close": 0.117, "volume": 2432.2, "close_time": 1764748799999, "quote_volume": 286.73849, "trades": 42, "taker_buy_base": 403.5, "taker_buy_quote": 47.73405 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1177, "close": 0.1177, "volume": 2752.8, "close_time": 1764752399999, "quote_volume": 324.01099, "trades": 50, "taker_buy_base": 162.5, "taker_buy_quote": 19.13268 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.118, "high": 0.118, "low": 0.1178, "close": 0.1179, "volume": 4430.0, "close_time": 1764755999999, "quote_volume": 522.5851, "trades": 56, "taker_buy_base": 4430.0, "taker_buy_quote": 522.5851 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1189, "close": 0.1189, "volume": 211.5, "close_time": 1764759599999, "quote_volume": 25.14735, "trades": 4, "taker_buy_base": 42.6, "taker_buy_quote": 5.06514 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1175, "close": 0.1176, "volume": 8569.3, "close_time": 1764763199999, "quote_volume": 1011.29138, "trades": 86, "taker_buy_base": 6242.4, "taker_buy_quote": 736.64108 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1168, "high": 0.1177, "low": 0.1165, "close": 0.1177, "volume": 34318.0, "close_time": 1764766799999, "quote_volume": 4020.47712, "trades": 213, "taker_buy_base": 11044.8, "taker_buy_quote": 1292.00857 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1177, "close": 0.1177, "volume": 0.0, "close_time": 1764770399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1162, "high": 0.1182, "low": 0.1162, "close": 0.1172, "volume": 50286.6, "close_time": 1764773999999, "quote_volume": 5896.61657, "trades": 453, "taker_buy_base": 27664.5, "taker_buy_quote": 3239.05149 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1166, "close": 0.1168, "volume": 13379.2, "close_time": 1764777599999, "quote_volume": 1565.27826, "trades": 126, "taker_buy_base": 8661.2, "taker_buy_quote": 1013.29288 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1164, "close": 0.1168, "volume": 4850.6, "close_time": 1764781199999, "quote_volume": 566.04466, "trades": 22, "taker_buy_base": 144.4, "taker_buy_quote": 16.85662 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1163, "close": 0.1168, "volume": 2690.8, "close_time": 1764784799999, "quote_volume": 314.03441, "trades": 33, "taker_buy_base": 2639.4, "taker_buy_quote": 308.05659 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1162, "close": 0.1162, "volume": 606.0, "close_time": 1764788399999, "quote_volume": 70.4172, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1162, "close": 0.1167, "volume": 8323.1, "close_time": 1764791999999, "quote_volume": 969.73389, "trades": 52, "taker_buy_base": 8323.1, "taker_buy_quote": 969.73389 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1166, "high": 0.117, "low": 0.1166, "close": 0.117, "volume": 5310.3, "close_time": 1764795599999, "quote_volume": 619.20814, "trades": 82, "taker_buy_base": 67.9, "taker_buy_quote": 7.9443 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1169, "close": 0.1172, "volume": 6076.5, "close_time": 1764799199999, "quote_volume": 710.99302, "trades": 61, "taker_buy_base": 6076.5, "taker_buy_quote": 710.99302 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1169, "close": 0.1175, "volume": 16163.0, "close_time": 1764802799999, "quote_volume": 1893.53338, "trades": 133, "taker_buy_base": 8034.7, "taker_buy_quote": 941.97475 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1173, "close": 0.1175, "volume": 12496.8, "close_time": 1764806399999, "quote_volume": 1469.22257, "trades": 146, "taker_buy_base": 3242.9, "taker_buy_quote": 381.31362 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1173, "high": 0.1174, "low": 0.117, "close": 0.1171, "volume": 9382.6, "close_time": 1764809999999, "quote_volume": 1099.44607, "trades": 79, "taker_buy_base": 3707.9, "taker_buy_quote": 434.50376 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1177, "high": 0.118, "low": 0.1175, "close": 0.1175, "volume": 12536.2, "close_time": 1764813599999, "quote_volume": 1476.99062, "trades": 86, "taker_buy_base": 3818.4, "taker_buy_quote": 449.962 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1174, "high": 0.119, "low": 0.1174, "close": 0.1185, "volume": 216200.2, "close_time": 1764817199999, "quote_volume": 25571.6354, "trades": 451, "taker_buy_base": 136375.1, "taker_buy_quote": 16137.65694 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1178, "high": 0.118, "low": 0.1178, "close": 0.118, "volume": 5333.2, "close_time": 1764820799999, "quote_volume": 629.2995, "trades": 10, "taker_buy_base": 90.8, "taker_buy_quote": 10.6963 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1169, "close": 0.1173, "volume": 97037.6, "close_time": 1764824399999, "quote_volume": 11372.04271, "trades": 333, "taker_buy_base": 31166.2, "taker_buy_quote": 3652.18524 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1173, "close": 0.1176, "volume": 3177.8, "close_time": 1764827999999, "quote_volume": 373.08075, "trades": 6, "taker_buy_base": 138.0, "taker_buy_quote": 16.2288 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1174, "high": 0.1183, "low": 0.1172, "close": 0.1176, "volume": 22326.2, "close_time": 1764831599999, "quote_volume": 2621.02455, "trades": 29, "taker_buy_base": 18367.9, "taker_buy_quote": 2156.99259 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1174, "close": 0.1175, "volume": 7431.2, "close_time": 1764835199999, "quote_volume": 872.686, "trades": 33, "taker_buy_base": 1924.1, "taker_buy_quote": 225.94175 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1174, "close": 0.1174, "volume": 1865.8, "close_time": 1764838799999, "quote_volume": 219.04492, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1175, "close": 0.1176, "volume": 4380.8, "close_time": 1764842399999, "quote_volume": 515.36824, "trades": 20, "taker_buy_base": 2621.2, "taker_buy_quote": 308.51524 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.118, "high": 0.1184, "low": 0.1173, "close": 0.1173, "volume": 43200.3, "close_time": 1764845999999, "quote_volume": 5095.87651, "trades": 58, "taker_buy_base": 17662.3, "taker_buy_quote": 2087.65126 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 88.8, "close_time": 1764849599999, "quote_volume": 10.44288, "trades": 1, "taker_buy_base": 88.8, "taker_buy_quote": 10.44288 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1168, "close": 0.1168, "volume": 4896.1, "close_time": 1764853199999, "quote_volume": 573.48393, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1168, "high": 0.117, "low": 0.1162, "close": 0.1162, "volume": 15734.0, "close_time": 1764856799999, "quote_volume": 1832.20343, "trades": 167, "taker_buy_base": 10410.2, "taker_buy_quote": 1211.49665 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1161, "high": 0.117, "low": 0.1148, "close": 0.1148, "volume": 23576.8, "close_time": 1764860399999, "quote_volume": 2731.43347, "trades": 116, "taker_buy_base": 11287.5, "taker_buy_quote": 1307.34419 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1147, "high": 0.115, "low": 0.1134, "close": 0.1143, "volume": 29248.2, "close_time": 1764863999999, "quote_volume": 3343.42653, "trades": 159, "taker_buy_base": 11440.0, "taker_buy_quote": 1309.83002 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1144, "high": 0.1146, "low": 0.1142, "close": 0.1142, "volume": 14931.8, "close_time": 1764867599999, "quote_volume": 1705.7484, "trades": 83, "taker_buy_base": 2531.6, "taker_buy_quote": 289.61504 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1132, "close": 0.1134, "volume": 26258.7, "close_time": 1764871199999, "quote_volume": 2983.33351, "trades": 120, "taker_buy_base": 16353.3, "taker_buy_quote": 1854.48227 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1133, "high": 0.1149, "low": 0.1127, "close": 0.1146, "volume": 53419.4, "close_time": 1764874799999, "quote_volume": 6059.66407, "trades": 370, "taker_buy_base": 26918.3, "taker_buy_quote": 3052.15398 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1129, "close": 0.114, "volume": 11298.6, "close_time": 1764878399999, "quote_volume": 1284.30949, "trades": 22, "taker_buy_base": 8858.6, "taker_buy_quote": 1006.2074 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1141, "high": 0.1145, "low": 0.1141, "close": 0.1145, "volume": 6086.4, "close_time": 1764881999999, "quote_volume": 696.67601, "trades": 70, "taker_buy_base": 6086.4, "taker_buy_quote": 696.67601 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1147, "high": 0.1152, "low": 0.1147, "close": 0.1147, "volume": 10412.4, "close_time": 1764885599999, "quote_volume": 1197.54466, "trades": 94, "taker_buy_base": 1041.2, "taker_buy_quote": 119.57941 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.115, "high": 0.1152, "low": 0.115, "close": 0.115, "volume": 4283.6, "close_time": 1764889199999, "quote_volume": 492.824, "trades": 18, "taker_buy_base": 3971.9, "taker_buy_quote": 456.9785 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1154, "close": 0.1156, "volume": 12583.7, "close_time": 1764892799999, "quote_volume": 1454.43757, "trades": 94, "taker_buy_base": 8964.6, "taker_buy_quote": 1036.34115 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1159, "high": 0.1162, "low": 0.1159, "close": 0.1162, "volume": 2061.2, "close_time": 1764896399999, "quote_volume": 239.04089, "trades": 2, "taker_buy_base": 492.7, "taker_buy_quote": 57.25174 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1157, "high": 0.1168, "low": 0.1157, "close": 0.1165, "volume": 23225.0, "close_time": 1764899999999, "quote_volume": 2698.57408, "trades": 206, "taker_buy_base": 9312.2, "taker_buy_quote": 1081.50574 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1169, "close": 0.1172, "volume": 27064.5, "close_time": 1764903599999, "quote_volume": 3166.36357, "trades": 135, "taker_buy_base": 13779.0, "taker_buy_quote": 1612.09491 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1173, "high": 0.1175, "low": 0.1172, "close": 0.1173, "volume": 20749.4, "close_time": 1764907199999, "quote_volume": 2434.64859, "trades": 196, "taker_buy_base": 12994.1, "taker_buy_quote": 1524.43488 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1178, "high": 0.118, "low": 0.1161, "close": 0.1165, "volume": 59267.6, "close_time": 1764910799999, "quote_volume": 6936.85567, "trades": 278, "taker_buy_base": 13101.7, "taker_buy_quote": 1528.00434 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1163, "close": 0.1163, "volume": 6909.9, "close_time": 1764914399999, "quote_volume": 806.36438, "trades": 88, "taker_buy_base": 3552.6, "taker_buy_quote": 414.65343 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1162, "high": 0.1172, "low": 0.1162, "close": 0.1172, "volume": 14541.9, "close_time": 1764917999999, "quote_volume": 1696.6206, "trades": 50, "taker_buy_base": 14113.5, "taker_buy_quote": 1646.62632 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1182, "high": 0.1201, "low": 0.1181, "close": 0.1196, "volume": 141478.1, "close_time": 1764921599999, "quote_volume": 16854.52417, "trades": 720, "taker_buy_base": 62452.0, "taker_buy_quote": 7440.93252 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1193, "close": 0.1206, "volume": 100497.0, "close_time": 1764925199999, "quote_volume": 12089.98932, "trades": 302, "taker_buy_base": 25570.4, "taker_buy_quote": 3071.39543 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1205, "high": 0.1219, "low": 0.1199, "close": 0.1212, "volume": 116418.0, "close_time": 1764928799999, "quote_volume": 14088.03672, "trades": 675, "taker_buy_base": 80039.9, "taker_buy_quote": 9689.67977 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1212, "high": 0.1257, "low": 0.121, "close": 0.1238, "volume": 496839.0, "close_time": 1764932399999, "quote_volume": 61115.75587, "trades": 1197, "taker_buy_base": 303530.8, "taker_buy_quote": 37225.72901 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1232, "high": 0.1251, "low": 0.1197, "close": 0.1226, "volume": 400561.0, "close_time": 1764935999999, "quote_volume": 49143.44793, "trades": 1242, "taker_buy_base": 217241.1, "taker_buy_quote": 26691.69347 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1225, "high": 0.1237, "low": 0.1208, "close": 0.1233, "volume": 152212.5, "close_time": 1764939599999, "quote_volume": 18593.35342, "trades": 979, "taker_buy_base": 64940.4, "taker_buy_quote": 7931.62096 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1226, "high": 0.1235, "low": 0.1202, "close": 0.1203, "volume": 97064.0, "close_time": 1764943199999, "quote_volume": 11791.17757, "trades": 566, "taker_buy_base": 47790.1, "taker_buy_quote": 5808.06667 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1202, "high": 0.1214, "low": 0.1202, "close": 0.1209, "volume": 72414.7, "close_time": 1764946799999, "quote_volume": 8746.01905, "trades": 568, "taker_buy_base": 32080.1, "taker_buy_quote": 3873.6612 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1211, "high": 0.1248, "low": 0.1211, "close": 0.1227, "volume": 139319.6, "close_time": 1764950399999, "quote_volume": 17137.02506, "trades": 651, "taker_buy_base": 92925.1, "taker_buy_quote": 11437.94284 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1223, "high": 0.1224, "low": 0.1191, "close": 0.1208, "volume": 171120.8, "close_time": 1764953999999, "quote_volume": 20680.55622, "trades": 620, "taker_buy_base": 74798.5, "taker_buy_quote": 9023.18139 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1207, "high": 0.1223, "low": 0.1205, "close": 0.1215, "volume": 87290.7, "close_time": 1764957599999, "quote_volume": 10617.14358, "trades": 366, "taker_buy_base": 37428.6, "taker_buy_quote": 4551.66313 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1214, "high": 0.1228, "low": 0.1213, "close": 0.1222, "volume": 55976.6, "close_time": 1764961199999, "quote_volume": 6836.79645, "trades": 432, "taker_buy_base": 29082.1, "taker_buy_quote": 3551.61884 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1221, "high": 0.1245, "low": 0.1216, "close": 0.1239, "volume": 141937.7, "close_time": 1764964799999, "quote_volume": 17523.23483, "trades": 997, "taker_buy_base": 66854.7, "taker_buy_quote": 8261.6274 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1238, "high": 0.1246, "low": 0.1227, "close": 0.1227, "volume": 53003.4, "close_time": 1764968399999, "quote_volume": 6559.96881, "trades": 215, "taker_buy_base": 37054.1, "taker_buy_quote": 4579.53973 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1229, "high": 0.1232, "low": 0.1218, "close": 0.1227, "volume": 71348.7, "close_time": 1764971999999, "quote_volume": 8747.60118, "trades": 367, "taker_buy_base": 32222.3, "taker_buy_quote": 3952.23239 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1228, "high": 0.1248, "low": 0.1227, "close": 0.1241, "volume": 62888.4, "close_time": 1764975599999, "quote_volume": 7784.06362, "trades": 480, "taker_buy_base": 33850.4, "taker_buy_quote": 4186.1905 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1233, "high": 0.1242, "low": 0.123, "close": 0.1242, "volume": 40472.8, "close_time": 1764979199999, "quote_volume": 5002.37815, "trades": 157, "taker_buy_base": 9495.9, "taker_buy_quote": 1173.7919 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1244, "high": 0.1258, "low": 0.1225, "close": 0.1235, "volume": 188635.9, "close_time": 1764982799999, "quote_volume": 23385.67768, "trades": 662, "taker_buy_base": 78218.1, "taker_buy_quote": 9682.3872 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1227, "close": 0.1236, "volume": 48265.9, "close_time": 1764986399999, "quote_volume": 5944.91257, "trades": 179, "taker_buy_base": 26807.2, "taker_buy_quote": 3299.04551 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1238, "high": 0.1251, "low": 0.1236, "close": 0.1243, "volume": 27209.1, "close_time": 1764989999999, "quote_volume": 3376.56829, "trades": 182, "taker_buy_base": 17323.3, "taker_buy_quote": 2150.91576 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1254, "high": 0.1264, "low": 0.1248, "close": 0.125, "volume": 50025.5, "close_time": 1764993599999, "quote_volume": 6279.20667, "trades": 326, "taker_buy_base": 16724.0, "taker_buy_quote": 2096.60991 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1222, "close": 0.1227, "volume": 35834.7, "close_time": 1764997199999, "quote_volume": 4424.67333, "trades": 96, "taker_buy_base": 24546.1, "taker_buy_quote": 3024.38255 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.123, "high": 0.1231, "low": 0.1216, "close": 0.1228, "volume": 31267.4, "close_time": 1765000799999, "quote_volume": 3828.16067, "trades": 187, "taker_buy_base": 12899.0, "taker_buy_quote": 1577.13548 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1225, "high": 0.1248, "low": 0.1223, "close": 0.1234, "volume": 136443.9, "close_time": 1765004399999, "quote_volume": 16918.12822, "trades": 763, "taker_buy_base": 89968.3, "taker_buy_quote": 11159.22391 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1231, "high": 0.1241, "low": 0.1227, "close": 0.124, "volume": 21611.8, "close_time": 1765007999999, "quote_volume": 2664.0075, "trades": 93, "taker_buy_base": 9718.1, "taker_buy_quote": 1195.89506 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1237, "high": 0.1237, "low": 0.122, "close": 0.1222, "volume": 6887.2, "close_time": 1765011599999, "quote_volume": 846.98484, "trades": 11, "taker_buy_base": 3341.3, "taker_buy_quote": 412.33757 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1224, "high": 0.1231, "low": 0.1222, "close": 0.1228, "volume": 10394.6, "close_time": 1765015199999, "quote_volume": 1276.89996, "trades": 68, "taker_buy_base": 879.9, "taker_buy_quote": 107.77602 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1219, "close": 0.1221, "volume": 23149.6, "close_time": 1765018799999, "quote_volume": 2827.78576, "trades": 77, "taker_buy_base": 7488.8, "taker_buy_quote": 916.16956 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1221, "high": 0.1221, "low": 0.121, "close": 0.1214, "volume": 28730.9, "close_time": 1765022399999, "quote_volume": 3491.32615, "trades": 129, "taker_buy_base": 20083.5, "taker_buy_quote": 2443.41603 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1213, "close": 0.1213, "volume": 8915.6, "close_time": 1765025999999, "quote_volume": 1082.87507, "trades": 41, "taker_buy_base": 2693.4, "taker_buy_quote": 326.95542 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1214, "high": 0.1225, "low": 0.1214, "close": 0.1219, "volume": 34374.2, "close_time": 1765029599999, "quote_volume": 4203.15548, "trades": 78, "taker_buy_base": 11075.2, "taker_buy_quote": 1352.19598 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1223, "high": 0.1235, "low": 0.1223, "close": 0.1226, "volume": 73620.8, "close_time": 1765033199999, "quote_volume": 9065.94685, "trades": 297, "taker_buy_base": 24970.9, "taker_buy_quote": 3066.07364 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1226, "high": 0.1233, "low": 0.1222, "close": 0.1228, "volume": 30069.3, "close_time": 1765036799999, "quote_volume": 3683.66792, "trades": 159, "taker_buy_base": 13595.1, "taker_buy_quote": 1664.86019 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1227, "high": 0.1262, "low": 0.1227, "close": 0.1249, "volume": 86240.2, "close_time": 1765040399999, "quote_volume": 10762.71262, "trades": 338, "taker_buy_base": 39812.0, "taker_buy_quote": 4965.62204 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1251, "high": 0.1261, "low": 0.1248, "close": 0.1255, "volume": 52310.7, "close_time": 1765043999999, "quote_volume": 6551.38784, "trades": 124, "taker_buy_base": 7262.6, "taker_buy_quote": 909.84162 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1254, "high": 0.1256, "low": 0.1251, "close": 0.1256, "volume": 7016.3, "close_time": 1765047599999, "quote_volume": 879.35784, "trades": 53, "taker_buy_base": 6860.1, "taker_buy_quote": 859.78287 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1255, "high": 0.1256, "low": 0.1248, "close": 0.1248, "volume": 16922.2, "close_time": 1765051199999, "quote_volume": 2118.00402, "trades": 123, "taker_buy_base": 9790.2, "taker_buy_quote": 1223.95267 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1245, "high": 0.1251, "low": 0.1245, "close": 0.1251, "volume": 6920.7, "close_time": 1765054799999, "quote_volume": 862.34808, "trades": 5, "taker_buy_base": 2319.3, "taker_buy_quote": 289.47378 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1244, "high": 0.1247, "low": 0.1242, "close": 0.1242, "volume": 8138.3, "close_time": 1765058399999, "quote_volume": 1012.94038, "trades": 22, "taker_buy_base": 2287.0, "taker_buy_quote": 284.96535 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.124, "high": 0.1241, "low": 0.124, "close": 0.1241, "volume": 606.3, "close_time": 1765061999999, "quote_volume": 75.23237, "trades": 7, "taker_buy_base": 606.3, "taker_buy_quote": 75.23237 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1233, "close": 0.1235, "volume": 22343.0, "close_time": 1765065599999, "quote_volume": 2759.76216, "trades": 138, "taker_buy_base": 11116.1, "taker_buy_quote": 1373.55259 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1225, "close": 0.1225, "volume": 15767.0, "close_time": 1765069199999, "quote_volume": 1938.49361, "trades": 98, "taker_buy_base": 15037.1, "taker_buy_quote": 1848.72708 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1224, "close": 0.1224, "volume": 5077.7, "close_time": 1765072799999, "quote_volume": 622.25553, "trades": 11, "taker_buy_base": 5077.7, "taker_buy_quote": 622.25553 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1219, "close": 0.1219, "volume": 2788.8, "close_time": 1765076399999, "quote_volume": 340.23168, "trades": 27, "taker_buy_base": 279.8, "taker_buy_quote": 34.12442 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1219, "close": 0.1219, "volume": 41.1, "close_time": 1765079999999, "quote_volume": 5.01009, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1218, "close": 0.1218, "volume": 2416.4, "close_time": 1765083599999, "quote_volume": 294.31752, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 1302.4, "close_time": 1765087199999, "quote_volume": 158.37184, "trades": 6, "taker_buy_base": 1302.4, "taker_buy_quote": 158.37184 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1216, "close": 0.1216, "volume": 0.0, "close_time": 1765090799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1204, "close": 0.1204, "volume": 23034.8, "close_time": 1765094399999, "quote_volume": 2777.85413, "trades": 124, "taker_buy_base": 2726.0, "taker_buy_quote": 328.53066 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1094, "close": 0.1114, "volume": 672134.4, "close_time": 1765097999999, "quote_volume": 75643.22128, "trades": 3319, "taker_buy_base": 308586.6, "taker_buy_quote": 34659.1431 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1113, "high": 0.1127, "low": 0.1105, "close": 0.1115, "volume": 149129.9, "close_time": 1765101599999, "quote_volume": 16625.44822, "trades": 970, "taker_buy_base": 95961.7, "taker_buy_quote": 10705.05836 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.111, "high": 0.1116, "low": 0.111, "close": 0.1112, "volume": 11871.3, "close_time": 1765105199999, "quote_volume": 1321.62108, "trades": 52, "taker_buy_base": 2343.6, "taker_buy_quote": 260.40512 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1112, "high": 0.1113, "low": 0.1105, "close": 0.1107, "volume": 115696.7, "close_time": 1765108799999, "quote_volume": 12851.30987, "trades": 202, "taker_buy_base": 10495.2, "taker_buy_quote": 1164.22677 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1107, "high": 0.1115, "low": 0.1107, "close": 0.1112, "volume": 8509.7, "close_time": 1765112399999, "quote_volume": 946.12631, "trades": 47, "taker_buy_base": 2800.3, "taker_buy_quote": 311.25564 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1103, "close": 0.1107, "volume": 71898.1, "close_time": 1765115999999, "quote_volume": 7968.83167, "trades": 396, "taker_buy_base": 32789.0, "taker_buy_quote": 3640.44864 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1112, "high": 0.113, "low": 0.1102, "close": 0.1112, "volume": 175609.2, "close_time": 1765119599999, "quote_volume": 19660.41749, "trades": 429, "taker_buy_base": 120327.8, "taker_buy_quote": 13474.17008 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1108, "high": 0.1121, "low": 0.1107, "close": 0.1121, "volume": 80113.3, "close_time": 1765123199999, "quote_volume": 8937.3365, "trades": 159, "taker_buy_base": 49739.3, "taker_buy_quote": 5546.82185 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.112, "high": 0.1122, "low": 0.1114, "close": 0.1115, "volume": 14990.0, "close_time": 1765126799999, "quote_volume": 1674.72057, "trades": 16, "taker_buy_base": 11394.4, "taker_buy_quote": 1272.91227 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1114, "close": 0.1121, "volume": 77783.5, "close_time": 1765130399999, "quote_volume": 8712.57848, "trades": 155, "taker_buy_base": 63819.5, "taker_buy_quote": 7150.04196 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.112, "high": 0.1125, "low": 0.1117, "close": 0.1117, "volume": 30156.2, "close_time": 1765133999999, "quote_volume": 3383.22135, "trades": 31, "taker_buy_base": 16998.2, "taker_buy_quote": 1909.65095 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1117, "high": 0.1124, "low": 0.1116, "close": 0.112, "volume": 18736.6, "close_time": 1765137599999, "quote_volume": 2094.95193, "trades": 57, "taker_buy_base": 8733.2, "taker_buy_quote": 977.59468 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1113, "close": 0.1123, "volume": 18469.3, "close_time": 1765141199999, "quote_volume": 2067.91275, "trades": 39, "taker_buy_base": 13745.3, "taker_buy_quote": 1540.41651 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1113, "close": 0.1114, "volume": 31514.6, "close_time": 1765144799999, "quote_volume": 3529.4186, "trades": 125, "taker_buy_base": 9309.4, "taker_buy_quote": 1040.05208 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1103, "close": 0.1112, "volume": 81641.6, "close_time": 1765148399999, "quote_volume": 9071.84123, "trades": 452, "taker_buy_base": 41056.0, "taker_buy_quote": 4561.1231 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1113, "high": 0.1122, "low": 0.1113, "close": 0.1122, "volume": 20187.7, "close_time": 1765151999999, "quote_volume": 2254.67481, "trades": 138, "taker_buy_base": 10602.8, "taker_buy_quote": 1183.72199 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1122, "high": 0.1129, "low": 0.111, "close": 0.111, "volume": 79348.4, "close_time": 1765155599999, "quote_volume": 8868.06456, "trades": 391, "taker_buy_base": 40780.3, "taker_buy_quote": 4564.2871 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1116, "high": 0.1118, "low": 0.1114, "close": 0.1117, "volume": 29140.6, "close_time": 1765159199999, "quote_volume": 3252.39999, "trades": 244, "taker_buy_base": 8205.8, "taker_buy_quote": 914.94837 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1115, "high": 0.1118, "low": 0.1114, "close": 0.1114, "volume": 22925.8, "close_time": 1765162799999, "quote_volume": 2558.31542, "trades": 165, "taker_buy_base": 11588.7, "taker_buy_quote": 1293.76405 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1121, "high": 0.1138, "low": 0.1121, "close": 0.1135, "volume": 43088.6, "close_time": 1765166399999, "quote_volume": 4864.58912, "trades": 310, "taker_buy_base": 24837.9, "taker_buy_quote": 2803.65595 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1139, "high": 0.1175, "low": 0.1138, "close": 0.1155, "volume": 119729.8, "close_time": 1765169999999, "quote_volume": 13897.70105, "trades": 500, "taker_buy_base": 57016.6, "taker_buy_quote": 6609.6926 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1149, "close": 0.1151, "volume": 73468.5, "close_time": 1765173599999, "quote_volume": 8508.96088, "trades": 159, "taker_buy_base": 13321.8, "taker_buy_quote": 1542.84001 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1154, "high": 0.1178, "low": 0.1152, "close": 0.1175, "volume": 45877.8, "close_time": 1765177199999, "quote_volume": 5343.25137, "trades": 31, "taker_buy_base": 30425.3, "taker_buy_quote": 3543.06446 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1164, "close": 0.1165, "volume": 13980.6, "close_time": 1765180799999, "quote_volume": 1631.11597, "trades": 12, "taker_buy_base": 677.0, "taker_buy_quote": 78.8517 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1164, "close": 0.1164, "volume": 1704.5, "close_time": 1765184399999, "quote_volume": 198.79113, "trades": 9, "taker_buy_base": 1008.2, "taker_buy_quote": 117.71473 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1167, "close": 0.1167, "volume": 2362.2, "close_time": 1765187999999, "quote_volume": 275.81129, "trades": 3, "taker_buy_base": 1892.7, "taker_buy_quote": 221.02064 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1164, "close": 0.1165, "volume": 5220.3, "close_time": 1765191599999, "quote_volume": 608.9823, "trades": 8, "taker_buy_base": 154.1, "taker_buy_quote": 17.98347 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 94.3, "close_time": 1765195199999, "quote_volume": 11.00481, "trades": 1, "taker_buy_base": 94.3, "taker_buy_quote": 11.00481 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1181, "high": 0.1223, "low": 0.1173, "close": 0.1181, "volume": 305565.5, "close_time": 1765198799999, "quote_volume": 36521.66065, "trades": 377, "taker_buy_base": 154811.8, "taker_buy_quote": 18581.79642 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1183, "high": 0.1202, "low": 0.117, "close": 0.1191, "volume": 111944.6, "close_time": 1765202399999, "quote_volume": 13307.57679, "trades": 108, "taker_buy_base": 68911.9, "taker_buy_quote": 8184.09637 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1196, "high": 0.1218, "low": 0.1195, "close": 0.1201, "volume": 86776.1, "close_time": 1765205999999, "quote_volume": 10447.61219, "trades": 135, "taker_buy_base": 47482.3, "taker_buy_quote": 5721.58346 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1203, "high": 0.1203, "low": 0.119, "close": 0.119, "volume": 6667.0, "close_time": 1765209599999, "quote_volume": 800.02765, "trades": 7, "taker_buy_base": 3206.8, "taker_buy_quote": 384.86871 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1195, "high": 0.1206, "low": 0.1191, "close": 0.1191, "volume": 4543.0, "close_time": 1765213199999, "quote_volume": 545.191, "trades": 7, "taker_buy_base": 1483.6, "taker_buy_quote": 176.73676 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1176, "close": 0.1176, "volume": 34240.1, "close_time": 1765216799999, "quote_volume": 4056.70681, "trades": 35, "taker_buy_base": 810.1, "taker_buy_quote": 95.99685 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1176, "high": 0.1184, "low": 0.1176, "close": 0.118, "volume": 3706.6, "close_time": 1765220399999, "quote_volume": 436.51592, "trades": 6, "taker_buy_base": 3239.0, "taker_buy_quote": 381.52616 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.118, "high": 0.1186, "low": 0.118, "close": 0.1185, "volume": 9640.2, "close_time": 1765223999999, "quote_volume": 1139.13531, "trades": 13, "taker_buy_base": 5848.4, "taker_buy_quote": 690.91606 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.119, "high": 0.1196, "low": 0.1183, "close": 0.1196, "volume": 26586.5, "close_time": 1765227599999, "quote_volume": 3159.84414, "trades": 22, "taker_buy_base": 13621.8, "taker_buy_quote": 1621.02084 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.119, "high": 0.1213, "low": 0.119, "close": 0.121, "volume": 43556.7, "close_time": 1765231199999, "quote_volume": 5241.00307, "trades": 40, "taker_buy_base": 26270.0, "taker_buy_quote": 3161.34187 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1213, "high": 0.1216, "low": 0.1205, "close": 0.1213, "volume": 29571.0, "close_time": 1765234799999, "quote_volume": 3572.35043, "trades": 24, "taker_buy_base": 7985.9, "taker_buy_quote": 967.07937 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1199, "close": 0.1203, "volume": 37955.0, "close_time": 1765238399999, "quote_volume": 4573.16669, "trades": 34, "taker_buy_base": 23140.0, "taker_buy_quote": 2787.48762 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1189, "close": 0.1192, "volume": 51968.7, "close_time": 1765241999999, "quote_volume": 6233.39844, "trades": 56, "taker_buy_base": 22344.4, "taker_buy_quote": 2680.85377 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1199, "high": 0.1199, "low": 0.119, "close": 0.119, "volume": 2898.6, "close_time": 1765245599999, "quote_volume": 347.26917, "trades": 10, "taker_buy_base": 208.8, "taker_buy_quote": 24.99336 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1188, "high": 0.1219, "low": 0.1188, "close": 0.1213, "volume": 31686.0, "close_time": 1765249199999, "quote_volume": 3823.89557, "trades": 28, "taker_buy_base": 22677.5, "taker_buy_quote": 2737.55714 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1206, "close": 0.1218, "volume": 25057.0, "close_time": 1765252799999, "quote_volume": 3039.33367, "trades": 22, "taker_buy_base": 22558.6, "taker_buy_quote": 2737.75159 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1211, "close": 0.1218, "volume": 10213.8, "close_time": 1765256399999, "quote_volume": 1240.17719, "trades": 6, "taker_buy_base": 2781.3, "taker_buy_quote": 336.81543 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.122, "high": 0.1237, "low": 0.122, "close": 0.1237, "volume": 12431.4, "close_time": 1765259999999, "quote_volume": 1529.25687, "trades": 20, "taker_buy_base": 6746.2, "taker_buy_quote": 828.08065 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1237, "high": 0.1249, "low": 0.1221, "close": 0.1224, "volume": 51850.9, "close_time": 1765263599999, "quote_volume": 6413.15628, "trades": 64, "taker_buy_base": 32916.4, "taker_buy_quote": 4079.83375 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1213, "close": 0.1219, "volume": 10422.0, "close_time": 1765267199999, "quote_volume": 1269.66533, "trades": 29, "taker_buy_base": 5167.0, "taker_buy_quote": 629.65328 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1199, "close": 0.12, "volume": 18711.0, "close_time": 1765270799999, "quote_volume": 2257.50857, "trades": 27, "taker_buy_base": 8113.3, "taker_buy_quote": 982.1933 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1193, "close": 0.1196, "volume": 3603.9, "close_time": 1765274399999, "quote_volume": 430.17773, "trades": 4, "taker_buy_base": 1107.7, "taker_buy_quote": 132.38107 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1198, "high": 0.1199, "low": 0.1198, "close": 0.1199, "volume": 2934.4, "close_time": 1765277999999, "quote_volume": 351.58739, "trades": 5, "taker_buy_base": 2934.4, "taker_buy_quote": 351.58739 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 0.0, "close_time": 1765281599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1199, "high": 0.1205, "low": 0.1199, "close": 0.12, "volume": 17672.2, "close_time": 1765285199999, "quote_volume": 2123.61226, "trades": 19, "taker_buy_base": 1095.3, "taker_buy_quote": 131.32647 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1202, "close": 0.1205, "volume": 1139.2, "close_time": 1765288799999, "quote_volume": 137.09255, "trades": 4, "taker_buy_base": 535.7, "taker_buy_quote": 64.55185 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 516.7, "close_time": 1765292399999, "quote_volume": 62.10734, "trades": 1, "taker_buy_base": 516.7, "taker_buy_quote": 62.10734 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1204, "close": 0.121, "volume": 15313.3, "close_time": 1765295999999, "quote_volume": 1851.52628, "trades": 7, "taker_buy_base": 3056.3, "taker_buy_quote": 369.76643 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1213, "high": 0.1223, "low": 0.1213, "close": 0.1223, "volume": 83227.7, "close_time": 1765299599999, "quote_volume": 10140.04655, "trades": 79, "taker_buy_base": 24774.2, "taker_buy_quote": 3017.29799 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1223, "volume": 36881.9, "close_time": 1765303199999, "quote_volume": 4511.91405, "trades": 49, "taker_buy_base": 5287.6, "taker_buy_quote": 647.78403 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1223, "high": 0.1231, "low": 0.1212, "close": 0.1219, "volume": 317790.2, "close_time": 1765306799999, "quote_volume": 38859.36382, "trades": 179, "taker_buy_base": 20854.4, "taker_buy_quote": 2549.63637 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.121, "high": 0.121, "low": 0.1209, "close": 0.1209, "volume": 10753.1, "close_time": 1765310399999, "quote_volume": 1300.25535, "trades": 10, "taker_buy_base": 3936.1, "taker_buy_quote": 476.01449 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1201, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 4257.8, "close_time": 1765313999999, "quote_volume": 511.55926, "trades": 4, "taker_buy_base": 4027.2, "taker_buy_quote": 483.88726 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.12, "high": 0.12, "low": 0.1188, "close": 0.1188, "volume": 1916.3, "close_time": 1765317599999, "quote_volume": 228.79768, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1193, "high": 0.12, "low": 0.1193, "close": 0.12, "volume": 5717.1, "close_time": 1765321199999, "quote_volume": 683.82595, "trades": 4, "taker_buy_base": 2455.0, "taker_buy_quote": 292.8815 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1193, "close": 0.1193, "volume": 5966.0, "close_time": 1765324799999, "quote_volume": 714.18565, "trades": 41, "taker_buy_base": 2188.4, "taker_buy_quote": 261.92214 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1177, "close": 0.1181, "volume": 17925.5, "close_time": 1765328399999, "quote_volume": 2120.62582, "trades": 35, "taker_buy_base": 12064.9, "taker_buy_quote": 1425.60876 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1181, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 10461.8, "close_time": 1765331999999, "quote_volume": 1236.66879, "trades": 28, "taker_buy_base": 4614.3, "taker_buy_quote": 545.36442 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1185, "high": 0.1195, "low": 0.1185, "close": 0.1193, "volume": 5117.7, "close_time": 1765335599999, "quote_volume": 610.5017, "trades": 29, "taker_buy_base": 5117.7, "taker_buy_quote": 610.5017 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1198, "high": 0.1199, "low": 0.1193, "close": 0.1199, "volume": 108170.3, "close_time": 1765339199999, "quote_volume": 12932.22947, "trades": 59, "taker_buy_base": 3865.6, "taker_buy_quote": 462.83053 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1199, "high": 0.12, "low": 0.1194, "close": 0.1194, "volume": 22439.0, "close_time": 1765342799999, "quote_volume": 2685.42581, "trades": 40, "taker_buy_base": 7950.7, "taker_buy_quote": 951.72421 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1191, "close": 0.1193, "volume": 12340.5, "close_time": 1765346399999, "quote_volume": 1472.77394, "trades": 18, "taker_buy_base": 7885.7, "taker_buy_quote": 941.13314 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1193, "high": 0.1195, "low": 0.119, "close": 0.1191, "volume": 10753.5, "close_time": 1765349999999, "quote_volume": 1282.28065, "trades": 24, "taker_buy_base": 5231.6, "taker_buy_quote": 623.69501 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1186, "close": 0.1187, "volume": 6718.7, "close_time": 1765353599999, "quote_volume": 799.99724, "trades": 15, "taker_buy_base": 5216.4, "taker_buy_quote": 621.3087 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1172, "close": 0.1181, "volume": 27144.7, "close_time": 1765357199999, "quote_volume": 3198.95893, "trades": 85, "taker_buy_base": 17268.2, "taker_buy_quote": 2034.61571 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1177, "high": 0.1186, "low": 0.1176, "close": 0.1186, "volume": 5464.6, "close_time": 1765360799999, "quote_volume": 644.78959, "trades": 31, "taker_buy_base": 1875.3, "taker_buy_quote": 222.10698 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1176, "close": 0.1177, "volume": 7379.9, "close_time": 1765364399999, "quote_volume": 869.70204, "trades": 27, "taker_buy_base": 6302.9, "taker_buy_quote": 742.76604 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1178, "high": 0.1191, "low": 0.1177, "close": 0.1182, "volume": 68947.5, "close_time": 1765367999999, "quote_volume": 8136.49822, "trades": 125, "taker_buy_base": 54124.0, "taker_buy_quote": 6391.04999 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1177, "close": 0.1177, "volume": 3837.7, "close_time": 1765371599999, "quote_volume": 452.29449, "trades": 3, "taker_buy_base": 2986.0, "taker_buy_quote": 352.0494 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1181, "high": 0.1187, "low": 0.1181, "close": 0.1187, "volume": 1611.4, "close_time": 1765375199999, "quote_volume": 190.718, "trades": 20, "taker_buy_base": 1348.4, "taker_buy_quote": 159.4999 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1184, "close": 0.1184, "volume": 3338.8, "close_time": 1765378799999, "quote_volume": 395.43513, "trades": 10, "taker_buy_base": 478.1, "taker_buy_quote": 56.72825 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1184, "close": 0.1184, "volume": 0.0, "close_time": 1765382399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1186, "close": 0.1186, "volume": 3883.7, "close_time": 1765385999999, "quote_volume": 460.60682, "trades": 3, "taker_buy_base": 3883.7, "taker_buy_quote": 460.60682 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.1192, "volume": 3177.7, "close_time": 1765389599999, "quote_volume": 378.3591, "trades": 5, "taker_buy_base": 72.9, "taker_buy_quote": 8.68968 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1185, "high": 0.1193, "low": 0.1185, "close": 0.1187, "volume": 29901.5, "close_time": 1765393199999, "quote_volume": 3555.51624, "trades": 34, "taker_buy_base": 29401.5, "taker_buy_quote": 3496.16624 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1176, "close": 0.1187, "volume": 31880.5, "close_time": 1765396799999, "quote_volume": 3760.59814, "trades": 51, "taker_buy_base": 11507.6, "taker_buy_quote": 1358.54388 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1195, "high": 0.1203, "low": 0.1183, "close": 0.1183, "volume": 47069.1, "close_time": 1765400399999, "quote_volume": 5634.80312, "trades": 148, "taker_buy_base": 19349.8, "taker_buy_quote": 2317.45039 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1184, "high": 0.1186, "low": 0.118, "close": 0.1185, "volume": 8571.7, "close_time": 1765403999999, "quote_volume": 1014.56597, "trades": 93, "taker_buy_base": 4649.1, "taker_buy_quote": 550.15866 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1184, "high": 0.1186, "low": 0.1182, "close": 0.1183, "volume": 3865.6, "close_time": 1765407599999, "quote_volume": 457.69505, "trades": 22, "taker_buy_base": 1355.8, "taker_buy_quote": 160.59762 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1189, "high": 0.1197, "low": 0.1188, "close": 0.1192, "volume": 4694.4, "close_time": 1765411199999, "quote_volume": 559.44081, "trades": 47, "taker_buy_base": 1660.6, "taker_buy_quote": 197.84489 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1195, "high": 0.1195, "low": 0.1188, "close": 0.1188, "volume": 2659.8, "close_time": 1765414799999, "quote_volume": 316.42651, "trades": 11, "taker_buy_base": 411.5, "taker_buy_quote": 49.10355 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1197, "close": 0.1197, "volume": 4680.9, "close_time": 1765418399999, "quote_volume": 561.26723, "trades": 16, "taker_buy_base": 3109.8, "taker_buy_quote": 372.90224 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1184, "close": 0.1184, "volume": 1324.2, "close_time": 1765421999999, "quote_volume": 158.38498, "trades": 14, "taker_buy_base": 101.2, "taker_buy_quote": 11.98208 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1177, "high": 0.1181, "low": 0.1174, "close": 0.1174, "volume": 6271.7, "close_time": 1765425599999, "quote_volume": 738.70969, "trades": 40, "taker_buy_base": 4847.7, "taker_buy_quote": 570.89731 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1172, "close": 0.1176, "volume": 3680.2, "close_time": 1765429199999, "quote_volume": 431.98544, "trades": 6, "taker_buy_base": 1792.6, "taker_buy_quote": 210.7502 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.118, "high": 0.1181, "low": 0.118, "close": 0.1181, "volume": 1618.9, "close_time": 1765432799999, "quote_volume": 191.03929, "trades": 2, "taker_buy_base": 1618.9, "taker_buy_quote": 191.03929 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1181, "close": 0.1183, "volume": 1349.1, "close_time": 1765436399999, "quote_volume": 159.43336, "trades": 16, "taker_buy_base": 612.3, "taker_buy_quote": 72.39151 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1183, "close": 0.1183, "volume": 0.0, "close_time": 1765439999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1167, "close": 0.1169, "volume": 6883.6, "close_time": 1765443599999, "quote_volume": 806.10992, "trades": 15, "taker_buy_base": 3467.1, "taker_buy_quote": 405.88713 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 484.7, "close_time": 1765447199999, "quote_volume": 56.75837, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1165, "volume": 4422.6, "close_time": 1765450799999, "quote_volume": 516.12191, "trades": 13, "taker_buy_base": 1963.9, "taker_buy_quote": 228.96834 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 500.0, "close_time": 1765454399999, "quote_volume": 58.4, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1171, "high": 0.1175, "low": 0.1171, "close": 0.1175, "volume": 1359.7, "close_time": 1765457999999, "quote_volume": 159.52441, "trades": 15, "taker_buy_base": 1359.7, "taker_buy_quote": 159.52441 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1181, "high": 0.1188, "low": 0.1181, "close": 0.1184, "volume": 10621.3, "close_time": 1765461599999, "quote_volume": 1258.3081, "trades": 7, "taker_buy_base": 5761.0, "taker_buy_quote": 682.2487 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1187, "high": 0.1209, "low": 0.1187, "close": 0.1205, "volume": 151056.9, "close_time": 1765465199999, "quote_volume": 18129.04378, "trades": 190, "taker_buy_base": 66528.1, "taker_buy_quote": 8017.26668 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1206, "high": 0.1233, "low": 0.1198, "close": 0.1214, "volume": 640802.6, "close_time": 1765468799999, "quote_volume": 77847.33838, "trades": 636, "taker_buy_base": 142570.0, "taker_buy_quote": 17371.08722 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1195, "close": 0.1201, "volume": 321907.9, "close_time": 1765472399999, "quote_volume": 38614.92571, "trades": 188, "taker_buy_base": 83817.5, "taker_buy_quote": 10046.77759 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.121, "high": 0.1216, "low": 0.1208, "close": 0.121, "volume": 14236.8, "close_time": 1765475999999, "quote_volume": 1725.80674, "trades": 35, "taker_buy_base": 11915.4, "taker_buy_quote": 1444.64304 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1213, "high": 0.128, "low": 0.1213, "close": 0.1253, "volume": 990975.1, "close_time": 1765479599999, "quote_volume": 124050.92319, "trades": 817, "taker_buy_base": 803979.1, "taker_buy_quote": 100628.3217 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1251, "high": 0.1275, "low": 0.1245, "close": 0.1265, "volume": 513755.1, "close_time": 1765483199999, "quote_volume": 64415.3415, "trades": 223, "taker_buy_base": 394748.7, "taker_buy_quote": 49479.56427 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1264, "high": 0.1278, "low": 0.1253, "close": 0.1275, "volume": 142661.9, "close_time": 1765486799999, "quote_volume": 18059.92767, "trades": 329, "taker_buy_base": 102592.6, "taker_buy_quote": 12996.69665 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1273, "high": 0.1286, "low": 0.125, "close": 0.1271, "volume": 125802.9, "close_time": 1765490399999, "quote_volume": 15955.81294, "trades": 266, "taker_buy_base": 77634.2, "taker_buy_quote": 9856.3565 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1239, "close": 0.126, "volume": 108995.1, "close_time": 1765493999999, "quote_volume": 13634.89464, "trades": 327, "taker_buy_base": 40250.9, "taker_buy_quote": 5050.08014 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.126, "high": 0.1261, "low": 0.1252, "close": 0.1254, "volume": 31800.4, "close_time": 1765497599999, "quote_volume": 3995.43429, "trades": 104, "taker_buy_base": 12737.5, "taker_buy_quote": 1600.29328 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1256, "high": 0.1269, "low": 0.1253, "close": 0.1259, "volume": 16126.8, "close_time": 1765501199999, "quote_volume": 2034.20498, "trades": 51, "taker_buy_base": 10089.9, "taker_buy_quote": 1273.38688 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.126, "high": 0.1274, "low": 0.126, "close": 0.1272, "volume": 17419.2, "close_time": 1765504799999, "quote_volume": 2208.90739, "trades": 45, "taker_buy_base": 9216.4, "taker_buy_quote": 1165.89296 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1266, "close": 0.1279, "volume": 64537.4, "close_time": 1765508399999, "quote_volume": 8253.37467, "trades": 94, "taker_buy_base": 21035.5, "taker_buy_quote": 2686.87864 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1257, "close": 0.1277, "volume": 29924.6, "close_time": 1765511999999, "quote_volume": 3812.28148, "trades": 67, "taker_buy_base": 11867.4, "taker_buy_quote": 1508.41115 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1272, "high": 0.1272, "low": 0.126, "close": 0.1271, "volume": 24166.0, "close_time": 1765515599999, "quote_volume": 3060.32582, "trades": 40, "taker_buy_base": 13099.2, "taker_buy_quote": 1659.54758 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1279, "high": 0.1282, "low": 0.1268, "close": 0.1271, "volume": 31905.8, "close_time": 1765519199999, "quote_volume": 4074.75345, "trades": 100, "taker_buy_base": 27954.1, "taker_buy_quote": 3570.34661 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1271, "high": 0.1273, "low": 0.125, "close": 0.1262, "volume": 49565.9, "close_time": 1765522799999, "quote_volume": 6255.98265, "trades": 69, "taker_buy_base": 28006.7, "taker_buy_quote": 3537.07305 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1257, "close": 0.1264, "volume": 14529.4, "close_time": 1765526399999, "quote_volume": 1833.96904, "trades": 17, "taker_buy_base": 6574.1, "taker_buy_quote": 829.94388 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1264, "high": 0.1274, "low": 0.1261, "close": 0.1265, "volume": 46056.1, "close_time": 1765529999999, "quote_volume": 5822.81934, "trades": 68, "taker_buy_base": 6921.4, "taker_buy_quote": 877.4294 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1266, "high": 0.1278, "low": 0.1266, "close": 0.1274, "volume": 51087.1, "close_time": 1765533599999, "quote_volume": 6508.90114, "trades": 160, "taker_buy_base": 48183.3, "taker_buy_quote": 6139.35493 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1275, "high": 0.1306, "low": 0.1275, "close": 0.1293, "volume": 142455.9, "close_time": 1765537199999, "quote_volume": 18434.83361, "trades": 303, "taker_buy_base": 52639.8, "taker_buy_quote": 6812.99666 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.129, "high": 0.1314, "low": 0.1277, "close": 0.1295, "volume": 192697.7, "close_time": 1765540799999, "quote_volume": 24882.58286, "trades": 277, "taker_buy_base": 72188.9, "taker_buy_quote": 9339.7406 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1294, "high": 0.1323, "low": 0.1293, "close": 0.1304, "volume": 139589.3, "close_time": 1765544399999, "quote_volume": 18261.97742, "trades": 292, "taker_buy_base": 90378.1, "taker_buy_quote": 11840.54988 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1306, "high": 0.1314, "low": 0.1281, "close": 0.1284, "volume": 165812.6, "close_time": 1765547999999, "quote_volume": 21464.52436, "trades": 305, "taker_buy_base": 127551.6, "taker_buy_quote": 16489.5295 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1257, "close": 0.1273, "volume": 79670.1, "close_time": 1765551599999, "quote_volume": 10104.3153, "trades": 109, "taker_buy_base": 40640.1, "taker_buy_quote": 5145.49239 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1268, "high": 0.1274, "low": 0.1258, "close": 0.1262, "volume": 114604.6, "close_time": 1765555199999, "quote_volume": 14477.33883, "trades": 65, "taker_buy_base": 13576.5, "taker_buy_quote": 1720.83029 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1265, "high": 0.1274, "low": 0.126, "close": 0.1271, "volume": 24312.3, "close_time": 1765558799999, "quote_volume": 3084.28315, "trades": 66, "taker_buy_base": 12806.8, "taker_buy_quote": 1624.19108 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.127, "high": 0.1276, "low": 0.1261, "close": 0.1266, "volume": 83289.2, "close_time": 1765562399999, "quote_volume": 10566.8653, "trades": 72, "taker_buy_base": 32335.4, "taker_buy_quote": 4112.75795 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1263, "close": 0.1263, "volume": 13970.8, "close_time": 1765565999999, "quote_volume": 1767.2724, "trades": 29, "taker_buy_base": 8592.4, "taker_buy_quote": 1086.51773 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1265, "high": 0.1265, "low": 0.1265, "close": 0.1265, "volume": 126.0, "close_time": 1765569599999, "quote_volume": 15.939, "trades": 1, "taker_buy_base": 126.0, "taker_buy_quote": 15.939 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1242, "close": 0.1249, "volume": 21198.0, "close_time": 1765573199999, "quote_volume": 2651.90834, "trades": 48, "taker_buy_base": 9137.9, "taker_buy_quote": 1140.89644 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1248, "high": 0.1251, "low": 0.1246, "close": 0.1246, "volume": 34374.8, "close_time": 1765576799999, "quote_volume": 4294.64035, "trades": 82, "taker_buy_base": 19617.1, "taker_buy_quote": 2449.77052 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1243, "high": 0.1247, "low": 0.1243, "close": 0.1247, "volume": 34557.4, "close_time": 1765580399999, "quote_volume": 4303.86537, "trades": 39, "taker_buy_base": 18084.4, "taker_buy_quote": 2252.19562 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1244, "high": 0.125, "low": 0.1244, "close": 0.125, "volume": 13395.6, "close_time": 1765583999999, "quote_volume": 1668.65141, "trades": 21, "taker_buy_base": 8095.6, "taker_buy_quote": 1008.62076 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1248, "high": 0.1258, "low": 0.1248, "close": 0.1258, "volume": 2617.6, "close_time": 1765587599999, "quote_volume": 328.56808, "trades": 34, "taker_buy_base": 491.6, "taker_buy_quote": 61.84328 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1251, "high": 0.1257, "low": 0.1251, "close": 0.1257, "volume": 3045.3, "close_time": 1765591199999, "quote_volume": 381.35709, "trades": 2, "taker_buy_base": 3045.3, "taker_buy_quote": 381.35709 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1253, "high": 0.1263, "low": 0.1253, "close": 0.1263, "volume": 6143.4, "close_time": 1765594799999, "quote_volume": 771.67671, "trades": 20, "taker_buy_base": 6143.4, "taker_buy_quote": 771.67671 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1257, "high": 0.1263, "low": 0.1257, "close": 0.1263, "volume": 2157.3, "close_time": 1765598399999, "quote_volume": 272.43765, "trades": 17, "taker_buy_base": 2108.4, "taker_buy_quote": 266.29092 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 1192.5, "close_time": 1765601999999, "quote_volume": 150.9705, "trades": 2, "taker_buy_base": 1192.5, "taker_buy_quote": 150.9705 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1267, "high": 0.1277, "low": 0.1257, "close": 0.1258, "volume": 98922.1, "close_time": 1765605599999, "quote_volume": 12589.98456, "trades": 254, "taker_buy_base": 19365.8, "taker_buy_quote": 2457.49046 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1257, "high": 0.13, "low": 0.1256, "close": 0.1299, "volume": 61981.4, "close_time": 1765609199999, "quote_volume": 7898.15113, "trades": 168, "taker_buy_base": 32259.6, "taker_buy_quote": 4118.4047 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1299, "high": 0.1327, "low": 0.1291, "close": 0.1314, "volume": 86567.5, "close_time": 1765612799999, "quote_volume": 11378.98542, "trades": 157, "taker_buy_base": 48943.9, "taker_buy_quote": 6431.51148 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1314, "high": 0.1322, "low": 0.129, "close": 0.1305, "volume": 285622.1, "close_time": 1765616399999, "quote_volume": 37305.82051, "trades": 333, "taker_buy_base": 166414.3, "taker_buy_quote": 21748.45247 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1306, "high": 0.1308, "low": 0.1288, "close": 0.1296, "volume": 40339.4, "close_time": 1765619999999, "quote_volume": 5236.9493, "trades": 63, "taker_buy_base": 21716.3, "taker_buy_quote": 2820.9652 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.129, "high": 0.1291, "low": 0.1275, "close": 0.1275, "volume": 12816.7, "close_time": 1765623599999, "quote_volume": 1647.70688, "trades": 26, "taker_buy_base": 4313.5, "taker_buy_quote": 556.43631 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1256, "close": 0.1259, "volume": 9353.1, "close_time": 1765627199999, "quote_volume": 1181.7213, "trades": 16, "taker_buy_base": 3498.6, "taker_buy_quote": 442.37463 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.126, "high": 0.1265, "low": 0.1258, "close": 0.126, "volume": 54219.7, "close_time": 1765630799999, "quote_volume": 6842.01467, "trades": 116, "taker_buy_base": 49734.9, "taker_buy_quote": 6276.19831 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.126, "high": 0.126, "low": 0.1254, "close": 0.1254, "volume": 13043.4, "close_time": 1765634399999, "quote_volume": 1636.37505, "trades": 11, "taker_buy_base": 1645.4, "taker_buy_quote": 207.06585 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1256, "high": 0.1258, "low": 0.1252, "close": 0.1255, "volume": 34843.2, "close_time": 1765637999999, "quote_volume": 4370.43243, "trades": 75, "taker_buy_base": 22075.0, "taker_buy_quote": 2770.09457 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1252, "close": 0.1257, "volume": 7833.2, "close_time": 1765641599999, "quote_volume": 983.17994, "trades": 27, "taker_buy_base": 7425.4, "taker_buy_quote": 932.08264 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1255, "high": 0.1257, "low": 0.1253, "close": 0.1253, "volume": 9988.6, "close_time": 1765645199999, "quote_volume": 1254.00041, "trades": 33, "taker_buy_base": 7609.8, "taker_buy_quote": 955.42921 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1253, "high": 0.1253, "low": 0.1253, "close": 0.1253, "volume": 0.0, "close_time": 1765648799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1248, "close": 0.1257, "volume": 13541.9, "close_time": 1765652399999, "quote_volume": 1695.98965, "trades": 40, "taker_buy_base": 11101.9, "taker_buy_quote": 1391.45765 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1262, "high": 0.1272, "low": 0.1255, "close": 0.1268, "volume": 49317.7, "close_time": 1765655999999, "quote_volume": 6220.04996, "trades": 156, "taker_buy_base": 32405.6, "taker_buy_quote": 4086.68964 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1268, "high": 0.1274, "low": 0.1268, "close": 0.1274, "volume": 7823.1, "close_time": 1765659599999, "quote_volume": 994.52636, "trades": 18, "taker_buy_base": 1980.4, "taker_buy_quote": 251.80698 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.128, "high": 0.13, "low": 0.1275, "close": 0.1296, "volume": 28545.3, "close_time": 1765663199999, "quote_volume": 3684.69576, "trades": 112, "taker_buy_base": 18029.1, "taker_buy_quote": 2327.16763 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1295, "high": 0.1298, "low": 0.1276, "close": 0.1284, "volume": 91707.5, "close_time": 1765666799999, "quote_volume": 11797.41026, "trades": 91, "taker_buy_base": 26039.5, "taker_buy_quote": 3363.45818 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1281, "high": 0.1285, "low": 0.1281, "close": 0.1285, "volume": 5327.1, "close_time": 1765670399999, "quote_volume": 683.31343, "trades": 6, "taker_buy_base": 3183.6, "taker_buy_quote": 408.73108 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1288, "high": 0.1301, "low": 0.1287, "close": 0.1301, "volume": 7861.2, "close_time": 1765673999999, "quote_volume": 1014.08267, "trades": 10, "taker_buy_base": 2309.2, "taker_buy_quote": 298.9919 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1295, "close": 0.13, "volume": 30913.6, "close_time": 1765677599999, "quote_volume": 4021.46928, "trades": 93, "taker_buy_base": 7978.9, "taker_buy_quote": 1038.07412 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1263, "close": 0.1268, "volume": 159528.1, "close_time": 1765681199999, "quote_volume": 20451.76162, "trades": 58, "taker_buy_base": 10087.8, "taker_buy_quote": 1281.77377 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1258, "close": 0.1258, "volume": 6366.9, "close_time": 1765684799999, "quote_volume": 802.06438, "trades": 11, "taker_buy_base": 3185.4, "taker_buy_quote": 401.52132 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1256, "high": 0.1268, "low": 0.1256, "close": 0.1266, "volume": 15470.2, "close_time": 1765688399999, "quote_volume": 1949.73415, "trades": 80, "taker_buy_base": 11072.6, "taker_buy_quote": 1394.5641 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1256, "high": 0.1272, "low": 0.1256, "close": 0.1265, "volume": 19802.7, "close_time": 1765691999999, "quote_volume": 2499.59027, "trades": 59, "taker_buy_base": 8874.6, "taker_buy_quote": 1124.28406 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1261, "close": 0.1268, "volume": 18486.9, "close_time": 1765695599999, "quote_volume": 2339.41878, "trades": 63, "taker_buy_base": 12780.0, "taker_buy_quote": 1616.59017 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1269, "close": 0.1271, "volume": 6829.8, "close_time": 1765699199999, "quote_volume": 867.77143, "trades": 12, "taker_buy_base": 4279.1, "taker_buy_quote": 543.39583 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1268, "high": 0.1275, "low": 0.1265, "close": 0.1265, "volume": 12089.3, "close_time": 1765702799999, "quote_volume": 1535.5159, "trades": 52, "taker_buy_base": 6143.4, "taker_buy_quote": 780.26136 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1266, "close": 0.1266, "volume": 3469.6, "close_time": 1765706399999, "quote_volume": 439.88739, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1265, "high": 0.1269, "low": 0.1265, "close": 0.1269, "volume": 17908.2, "close_time": 1765709999999, "quote_volume": 2267.21059, "trades": 63, "taker_buy_base": 5638.7, "taker_buy_quote": 714.17028 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1269, "close": 0.1269, "volume": 711.1, "close_time": 1765713599999, "quote_volume": 90.36315, "trades": 2, "taker_buy_base": 711.1, "taker_buy_quote": 90.36315 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1269, "high": 0.1286, "low": 0.1269, "close": 0.1283, "volume": 92560.6, "close_time": 1765717199999, "quote_volume": 11845.66554, "trades": 44, "taker_buy_base": 46339.1, "taker_buy_quote": 5923.18266 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1279, "high": 0.1286, "low": 0.1273, "close": 0.1273, "volume": 50855.3, "close_time": 1765720799999, "quote_volume": 6510.7969, "trades": 37, "taker_buy_base": 32443.9, "taker_buy_quote": 4160.6928 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1277, "high": 0.1284, "low": 0.1277, "close": 0.1277, "volume": 12313.2, "close_time": 1765724399999, "quote_volume": 1575.9242, "trades": 55, "taker_buy_base": 5082.5, "taker_buy_quote": 650.67037 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1281, "high": 0.1282, "low": 0.1274, "close": 0.128, "volume": 13610.5, "close_time": 1765727999999, "quote_volume": 1740.43355, "trades": 14, "taker_buy_base": 3574.6, "taker_buy_quote": 455.86722 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1275, "high": 0.1279, "low": 0.1275, "close": 0.1275, "volume": 7103.3, "close_time": 1765731599999, "quote_volume": 906.79371, "trades": 8, "taker_buy_base": 3456.0, "taker_buy_quote": 441.76296 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1269, "high": 0.1269, "low": 0.125, "close": 0.1258, "volume": 80486.7, "close_time": 1765735199999, "quote_volume": 10142.20149, "trades": 109, "taker_buy_base": 7668.8, "taker_buy_quote": 964.57204 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1256, "high": 0.1257, "low": 0.1256, "close": 0.1257, "volume": 4567.3, "close_time": 1765738799999, "quote_volume": 573.96562, "trades": 14, "taker_buy_base": 3802.9, "taker_buy_quote": 477.88453 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1256, "high": 0.1268, "low": 0.1253, "close": 0.1257, "volume": 60124.4, "close_time": 1765742399999, "quote_volume": 7575.98066, "trades": 28, "taker_buy_base": 45080.7, "taker_buy_quote": 5688.2632 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1252, "close": 0.1255, "volume": 33245.6, "close_time": 1765745999999, "quote_volume": 4171.53544, "trades": 127, "taker_buy_base": 29585.2, "taker_buy_quote": 3712.16784 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1255, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 1733.6, "close_time": 1765749599999, "quote_volume": 217.61611, "trades": 3, "taker_buy_base": 1733.6, "taker_buy_quote": 217.61611 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1258, "high": 0.1258, "low": 0.125, "close": 0.1251, "volume": 5299.1, "close_time": 1765753199999, "quote_volume": 663.05918, "trades": 7, "taker_buy_base": 3472.8, "taker_buy_quote": 434.50184 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1257, "high": 0.127, "low": 0.1257, "close": 0.1262, "volume": 57714.3, "close_time": 1765756799999, "quote_volume": 7281.04883, "trades": 54, "taker_buy_base": 55250.7, "taker_buy_quote": 6970.47127 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1271, "high": 0.128, "low": 0.1268, "close": 0.128, "volume": 12081.7, "close_time": 1765760399999, "quote_volume": 1544.67074, "trades": 63, "taker_buy_base": 12081.7, "taker_buy_quote": 1544.67074 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1281, "high": 0.1282, "low": 0.1272, "close": 0.1282, "volume": 15700.1, "close_time": 1765763999999, "quote_volume": 2008.33239, "trades": 15, "taker_buy_base": 3885.3, "taker_buy_quote": 495.35273 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1283, "high": 0.1293, "low": 0.1281, "close": 0.129, "volume": 20543.5, "close_time": 1765767599999, "quote_volume": 2643.28586, "trades": 142, "taker_buy_base": 18574.2, "taker_buy_quote": 2389.76199 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.129, "high": 0.1314, "low": 0.129, "close": 0.1294, "volume": 42463.7, "close_time": 1765771199999, "quote_volume": 5544.60219, "trades": 63, "taker_buy_base": 32954.8, "taker_buy_quote": 4305.14408 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1299, "high": 0.1299, "low": 0.1273, "close": 0.1277, "volume": 203947.4, "close_time": 1765774799999, "quote_volume": 26224.10889, "trades": 84, "taker_buy_base": 23926.5, "taker_buy_quote": 3059.43123 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1271, "high": 0.1282, "low": 0.1247, "close": 0.1272, "volume": 255762.7, "close_time": 1765778399999, "quote_volume": 32328.75628, "trades": 319, "taker_buy_base": 198210.4, "taker_buy_quote": 25074.71437 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.127, "high": 0.127, "low": 0.1266, "close": 0.1266, "volume": 15043.5, "close_time": 1765781999999, "quote_volume": 1907.69254, "trades": 38, "taker_buy_base": 14728.5, "taker_buy_quote": 1867.81354 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1264, "close": 0.1264, "volume": 7973.2, "close_time": 1765785599999, "quote_volume": 1009.30966, "trades": 18, "taker_buy_base": 6432.2, "taker_buy_quote": 814.21906 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1266, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 9267.0, "close_time": 1765789199999, "quote_volume": 1172.75314, "trades": 23, "taker_buy_base": 9267.0, "taker_buy_quote": 1172.75314 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1265, "high": 0.1275, "low": 0.1265, "close": 0.1271, "volume": 12847.9, "close_time": 1765792799999, "quote_volume": 1634.91897, "trades": 16, "taker_buy_base": 12847.9, "taker_buy_quote": 1634.91897 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1262, "close": 0.1262, "volume": 4813.9, "close_time": 1765796399999, "quote_volume": 610.5726, "trades": 33, "taker_buy_base": 3572.2, "taker_buy_quote": 453.50118 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1262, "close": 0.1262, "volume": 1467.9, "close_time": 1765799999999, "quote_volume": 185.25372, "trades": 2, "taker_buy_base": 1467.9, "taker_buy_quote": 185.25372 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1263, "high": 0.127, "low": 0.1263, "close": 0.127, "volume": 13720.3, "close_time": 1765803599999, "quote_volume": 1738.33341, "trades": 14, "taker_buy_base": 10746.9, "taker_buy_quote": 1362.79299 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1262, "close": 0.1262, "volume": 2513.3, "close_time": 1765807199999, "quote_volume": 317.60029, "trades": 10, "taker_buy_base": 947.9, "taker_buy_quote": 119.62498 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1262, "high": 0.1264, "low": 0.1251, "close": 0.1253, "volume": 34669.3, "close_time": 1765810799999, "quote_volume": 4359.40131, "trades": 124, "taker_buy_base": 22536.6, "taker_buy_quote": 2834.76674 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.125, "high": 0.1264, "low": 0.1238, "close": 0.1254, "volume": 266932.0, "close_time": 1765814399999, "quote_volume": 33466.72067, "trades": 305, "taker_buy_base": 143402.1, "taker_buy_quote": 17940.81412 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.125, "high": 0.1252, "low": 0.1216, "close": 0.1217, "volume": 148469.5, "close_time": 1765817999999, "quote_volume": 18335.01071, "trades": 100, "taker_buy_base": 23240.1, "taker_buy_quote": 2853.4413 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1216, "high": 0.1222, "low": 0.1176, "close": 0.1178, "volume": 255585.9, "close_time": 1765821599999, "quote_volume": 30650.66725, "trades": 416, "taker_buy_base": 102574.1, "taker_buy_quote": 12325.37308 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.118, "high": 0.1208, "low": 0.1177, "close": 0.1208, "volume": 65221.5, "close_time": 1765825199999, "quote_volume": 7780.28436, "trades": 184, "taker_buy_base": 50575.3, "taker_buy_quote": 6030.88595 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1199, "close": 0.1199, "volume": 20807.4, "close_time": 1765828799999, "quote_volume": 2510.89327, "trades": 79, "taker_buy_base": 8177.2, "taker_buy_quote": 986.40776 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1195, "high": 0.1195, "low": 0.1193, "close": 0.1194, "volume": 3748.5, "close_time": 1765832399999, "quote_volume": 447.5709, "trades": 18, "taker_buy_base": 3748.5, "taker_buy_quote": 447.5709 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1192, "high": 0.1202, "low": 0.119, "close": 0.1202, "volume": 8793.5, "close_time": 1765835999999, "quote_volume": 1050.09057, "trades": 10, "taker_buy_base": 8793.5, "taker_buy_quote": 1050.09057 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1202, "high": 0.1223, "low": 0.1202, "close": 0.1223, "volume": 10447.9, "close_time": 1765839599999, "quote_volume": 1268.847, "trades": 58, "taker_buy_base": 4476.7, "taker_buy_quote": 542.47066 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1205, "close": 0.1205, "volume": 10195.6, "close_time": 1765843199999, "quote_volume": 1237.99004, "trades": 15, "taker_buy_base": 7459.1, "taker_buy_quote": 906.5648 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.121, "high": 0.121, "low": 0.1201, "close": 0.1203, "volume": 9112.3, "close_time": 1765846799999, "quote_volume": 1098.25299, "trades": 26, "taker_buy_base": 5131.4, "taker_buy_quote": 617.27743 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1204, "close": 0.1204, "volume": 1000.0, "close_time": 1765850399999, "quote_volume": 120.4, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 120.4 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1195, "close": 0.1196, "volume": 5987.9, "close_time": 1765853999999, "quote_volume": 716.47123, "trades": 13, "taker_buy_base": 4520.8, "taker_buy_quote": 540.70803 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1192, "close": 0.1193, "volume": 2443.8, "close_time": 1765857599999, "quote_volume": 291.84534, "trades": 5, "taker_buy_base": 161.2, "taker_buy_quote": 19.23116 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.119, "high": 0.119, "low": 0.1176, "close": 0.1184, "volume": 18595.2, "close_time": 1765861199999, "quote_volume": 2195.00933, "trades": 70, "taker_buy_base": 14446.7, "taker_buy_quote": 1703.57703 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1186, "high": 0.1188, "low": 0.118, "close": 0.1183, "volume": 11988.8, "close_time": 1765864799999, "quote_volume": 1419.91243, "trades": 45, "taker_buy_base": 7483.8, "taker_buy_quote": 886.68476 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1183, "high": 0.1187, "low": 0.1183, "close": 0.1187, "volume": 1012.1, "close_time": 1765868399999, "quote_volume": 120.09753, "trades": 12, "taker_buy_base": 209.4, "taker_buy_quote": 24.83484 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1182, "high": 0.1184, "low": 0.1182, "close": 0.1184, "volume": 4975.2, "close_time": 1765871999999, "quote_volume": 588.32634, "trades": 40, "taker_buy_base": 4123.2, "taker_buy_quote": 487.58109 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1183, "high": 0.1193, "low": 0.1183, "close": 0.1192, "volume": 2623.4, "close_time": 1765875599999, "quote_volume": 311.07225, "trades": 37, "taker_buy_base": 1134.7, "taker_buy_quote": 134.32194 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.119, "high": 0.1192, "low": 0.1185, "close": 0.1186, "volume": 5333.4, "close_time": 1765879199999, "quote_volume": 635.02182, "trades": 16, "taker_buy_base": 2885.8, "taker_buy_quote": 343.47448 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1195, "high": 0.1202, "low": 0.1194, "close": 0.1195, "volume": 43393.2, "close_time": 1765882799999, "quote_volume": 5188.52598, "trades": 205, "taker_buy_base": 25258.4, "taker_buy_quote": 3020.02174 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1195, "high": 0.1202, "low": 0.1195, "close": 0.1202, "volume": 4901.6, "close_time": 1765886399999, "quote_volume": 587.02508, "trades": 25, "taker_buy_base": 1313.6, "taker_buy_quote": 157.82783 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1207, "high": 0.121, "low": 0.1205, "close": 0.121, "volume": 8395.3, "close_time": 1765889999999, "quote_volume": 1013.37828, "trades": 22, "taker_buy_base": 2777.1, "taker_buy_quote": 335.7291 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1207, "high": 0.122, "low": 0.1199, "close": 0.1208, "volume": 71575.3, "close_time": 1765893599999, "quote_volume": 8674.09071, "trades": 188, "taker_buy_base": 31208.7, "taker_buy_quote": 3778.64849 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1197, "close": 0.1199, "volume": 38511.3, "close_time": 1765897199999, "quote_volume": 4633.62612, "trades": 149, "taker_buy_base": 21793.1, "taker_buy_quote": 2622.70973 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1199, "high": 0.121, "low": 0.1199, "close": 0.121, "volume": 6759.0, "close_time": 1765900799999, "quote_volume": 813.12194, "trades": 28, "taker_buy_base": 2267.4, "taker_buy_quote": 273.48054 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.121, "high": 0.1216, "low": 0.121, "close": 0.1213, "volume": 5790.4, "close_time": 1765904399999, "quote_volume": 703.19043, "trades": 19, "taker_buy_base": 4630.0, "taker_buy_quote": 562.60797 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1203, "close": 0.1203, "volume": 14972.5, "close_time": 1765907999999, "quote_volume": 1812.93849, "trades": 33, "taker_buy_base": 5300.1, "taker_buy_quote": 641.45161 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "close_time": 1765911599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1202, "close": 0.1202, "volume": 5523.5, "close_time": 1765915199999, "quote_volume": 664.87211, "trades": 20, "taker_buy_base": 2254.8, "taker_buy_quote": 271.29861 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1202, "volume": 2175.6, "close_time": 1765918799999, "quote_volume": 261.38956, "trades": 9, "taker_buy_base": 595.2, "taker_buy_quote": 71.48352 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1192, "close": 0.1194, "volume": 12687.9, "close_time": 1765922399999, "quote_volume": 1516.8382, "trades": 28, "taker_buy_base": 5557.6, "taker_buy_quote": 664.45485 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1194, "high": 0.1199, "low": 0.1189, "close": 0.1196, "volume": 15852.3, "close_time": 1765925999999, "quote_volume": 1892.1719, "trades": 28, "taker_buy_base": 5372.5, "taker_buy_quote": 642.31679 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1194, "high": 0.1195, "low": 0.1194, "close": 0.1195, "volume": 2410.6, "close_time": 1765929599999, "quote_volume": 287.87564, "trades": 9, "taker_buy_base": 1920.5, "taker_buy_quote": 229.3577 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1191, "high": 0.1222, "low": 0.119, "close": 0.1208, "volume": 42401.8, "close_time": 1765933199999, "quote_volume": 5133.50705, "trades": 87, "taker_buy_base": 21871.4, "taker_buy_quote": 2645.50866 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1208, "close": 0.1208, "volume": 648.9, "close_time": 1765936799999, "quote_volume": 78.44668, "trades": 2, "taker_buy_base": 148.9, "taker_buy_quote": 18.04668 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1206, "high": 0.1206, "low": 0.12, "close": 0.1203, "volume": 6065.7, "close_time": 1765940399999, "quote_volume": 730.61381, "trades": 10, "taker_buy_base": 5599.8, "taker_buy_quote": 674.52299 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 3662.0, "close_time": 1765943999999, "quote_volume": 442.0034, "trades": 4, "taker_buy_base": 3662.0, "taker_buy_quote": 442.0034 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1206, "close": 0.1206, "volume": 1000.0, "close_time": 1765947599999, "quote_volume": 120.6, "trades": 1, "taker_buy_base": 1000.0, "taker_buy_quote": 120.6 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1202, "high": 0.1204, "low": 0.1202, "close": 0.1204, "volume": 3994.2, "close_time": 1765951199999, "quote_volume": 480.50226, "trades": 5, "taker_buy_base": 2000.0, "taker_buy_quote": 240.6 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.121, "high": 0.1212, "low": 0.1208, "close": 0.1211, "volume": 15896.5, "close_time": 1765954799999, "quote_volume": 1923.51918, "trades": 25, "taker_buy_base": 9971.0, "taker_buy_quote": 1205.89274 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1205, "close": 0.1205, "volume": 107.7, "close_time": 1765958399999, "quote_volume": 12.97785, "trades": 2, "taker_buy_base": 107.7, "taker_buy_quote": 12.97785 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1206, "close": 0.1208, "volume": 17722.5, "close_time": 1765961999999, "quote_volume": 2143.3717, "trades": 14, "taker_buy_base": 2393.7, "taker_buy_quote": 289.87707 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1203, "close": 0.1203, "volume": 8918.7, "close_time": 1765965599999, "quote_volume": 1075.16994, "trades": 8, "taker_buy_base": 6366.8, "taker_buy_quote": 766.9194 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1197, "high": 0.1203, "low": 0.1196, "close": 0.1202, "volume": 8965.1, "close_time": 1765969199999, "quote_volume": 1075.80484, "trades": 15, "taker_buy_base": 2148.8, "taker_buy_quote": 258.50064 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 2738.1, "close_time": 1765972799999, "quote_volume": 328.88134, "trades": 7, "taker_buy_base": 2738.1, "taker_buy_quote": 328.88134 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.12, "high": 0.12, "low": 0.1199, "close": 0.1199, "volume": 2717.4, "close_time": 1765976399999, "quote_volume": 326.083, "trades": 3, "taker_buy_base": 2667.4, "taker_buy_quote": 320.088 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 2012.4, "close_time": 1765979999999, "quote_volume": 242.89668, "trades": 2, "taker_buy_base": 2012.4, "taker_buy_quote": 242.89668 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1193, "close": 0.1206, "volume": 219106.3, "close_time": 1765983599999, "quote_volume": 26416.13897, "trades": 472, "taker_buy_base": 110569.1, "taker_buy_quote": 13312.98836 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.121, "high": 0.1215, "low": 0.1203, "close": 0.1203, "volume": 43191.0, "close_time": 1765987199999, "quote_volume": 5222.08947, "trades": 172, "taker_buy_base": 13792.0, "taker_buy_quote": 1669.113 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1199, "close": 0.1199, "volume": 1262.7, "close_time": 1765990799999, "quote_volume": 151.86382, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.12, "high": 0.1204, "low": 0.1198, "close": 0.1198, "volume": 1350.6, "close_time": 1765994399999, "quote_volume": 162.11708, "trades": 4, "taker_buy_base": 1350.6, "taker_buy_quote": 162.11708 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 299.5, "close_time": 1765997999999, "quote_volume": 35.91005, "trades": 1, "taker_buy_base": 299.5, "taker_buy_quote": 35.91005 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1199, "close": 0.1199, "volume": 0.0, "close_time": 1766001599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.119, "high": 0.1195, "low": 0.1189, "close": 0.1189, "volume": 12405.9, "close_time": 1766005199999, "quote_volume": 1480.67077, "trades": 12, "taker_buy_base": 11026.7, "taker_buy_quote": 1316.67963 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1189, "high": 0.119, "low": 0.1189, "close": 0.119, "volume": 1189.0, "close_time": 1766008799999, "quote_volume": 141.38558, "trades": 5, "taker_buy_base": 1189.0, "taker_buy_quote": 141.38558 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1185, "high": 0.1209, "low": 0.1185, "close": 0.1199, "volume": 27478.7, "close_time": 1766012399999, "quote_volume": 3297.8706, "trades": 57, "taker_buy_base": 27021.2, "taker_buy_quote": 3243.08281 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1198, "high": 0.1198, "low": 0.119, "close": 0.119, "volume": 7163.8, "close_time": 1766015999999, "quote_volume": 856.05085, "trades": 16, "taker_buy_base": 1000.0, "taker_buy_quote": 119.4 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1196, "high": 0.1203, "low": 0.1196, "close": 0.1203, "volume": 4783.6, "close_time": 1766019599999, "quote_volume": 574.30267, "trades": 12, "taker_buy_base": 3337.0, "taker_buy_quote": 400.4912 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1203, "close": 0.1203, "volume": 0.0, "close_time": 1766023199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1202, "high": 0.1206, "low": 0.12, "close": 0.1204, "volume": 1121.1, "close_time": 1766026799999, "quote_volume": 134.84804, "trades": 4, "taker_buy_base": 223.6, "taker_buy_quote": 26.94804 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1201, "high": 0.1201, "low": 0.12, "close": 0.12, "volume": 1815.6, "close_time": 1766030399999, "quote_volume": 218.00537, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1198, "close": 0.1198, "volume": 6565.9, "close_time": 1766033999999, "quote_volume": 788.11491, "trades": 35, "taker_buy_base": 403.9, "taker_buy_quote": 48.50839 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1174, "close": 0.1174, "volume": 13220.9, "close_time": 1766037599999, "quote_volume": 1559.53439, "trades": 16, "taker_buy_base": 4563.2, "taker_buy_quote": 538.05823 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1171, "close": 0.1171, "volume": 17298.2, "close_time": 1766041199999, "quote_volume": 2033.91282, "trades": 19, "taker_buy_base": 2456.8, "taker_buy_quote": 288.85936 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1176, "close": 0.1176, "volume": 328.9, "close_time": 1766044799999, "quote_volume": 38.70227, "trades": 2, "taker_buy_base": 328.9, "taker_buy_quote": 38.70227 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1176, "high": 0.1176, "low": 0.1176, "close": 0.1176, "volume": 0.0, "close_time": 1766048399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1185, "close": 0.1187, "volume": 3766.2, "close_time": 1766051999999, "quote_volume": 447.0602, "trades": 10, "taker_buy_base": 3453.3, "taker_buy_quote": 409.87771 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1187, "close": 0.1187, "volume": 0.0, "close_time": 1766055599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1183, "volume": 1209.8, "close_time": 1766059199999, "quote_volume": 143.02776, "trades": 3, "taker_buy_base": 209.8, "taker_buy_quote": 24.82776 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1178, "close": 0.1178, "volume": 2351.6, "close_time": 1766062799999, "quote_volume": 277.23293, "trades": 11, "taker_buy_base": 1861.3, "taker_buy_quote": 219.44727 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1179, "high": 0.1187, "low": 0.1166, "close": 0.1166, "volume": 185637.5, "close_time": 1766066399999, "quote_volume": 21851.50732, "trades": 469, "taker_buy_base": 140196.6, "taker_buy_quote": 16502.59918 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1157, "close": 0.1159, "volume": 35666.9, "close_time": 1766069999999, "quote_volume": 4151.67768, "trades": 152, "taker_buy_base": 11080.7, "taker_buy_quote": 1291.70648 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1153, "close": 0.1154, "volume": 942.2, "close_time": 1766073599999, "quote_volume": 108.66239, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1146, "close": 0.1155, "volume": 6523.4, "close_time": 1766077199999, "quote_volume": 749.89743, "trades": 37, "taker_buy_base": 3988.6, "taker_buy_quote": 457.8982 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.116, "high": 0.1163, "low": 0.1155, "close": 0.1163, "volume": 2399.8, "close_time": 1766080799999, "quote_volume": 278.48137, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 1306.4, "close_time": 1766084399999, "quote_volume": 152.45688, "trades": 3, "taker_buy_base": 344.9, "taker_buy_quote": 40.24983 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.115, "high": 0.1153, "low": 0.115, "close": 0.1151, "volume": 969.7, "close_time": 1766087999999, "quote_volume": 111.62821, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1156, "high": 0.1184, "low": 0.1149, "close": 0.1157, "volume": 6394.1, "close_time": 1766091599999, "quote_volume": 741.29426, "trades": 30, "taker_buy_base": 4079.6, "taker_buy_quote": 473.83646 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1152, "close": 0.1152, "volume": 156.9, "close_time": 1766095199999, "quote_volume": 18.07488, "trades": 1, "taker_buy_base": 156.9, "taker_buy_quote": 18.07488 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1156, "close": 0.1156, "volume": 555.0, "close_time": 1766098799999, "quote_volume": 64.158, "trades": 1, "taker_buy_base": 555.0, "taker_buy_quote": 64.158 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1148, "close": 0.1149, "volume": 1523.0, "close_time": 1766102399999, "quote_volume": 175.02345, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1144, "close": 0.1146, "volume": 1749.8, "close_time": 1766105999999, "quote_volume": 200.51961, "trades": 9, "taker_buy_base": 580.4, "taker_buy_quote": 66.48089 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1142, "high": 0.1147, "low": 0.1142, "close": 0.1145, "volume": 1983.6, "close_time": 1766109599999, "quote_volume": 227.32145, "trades": 7, "taker_buy_base": 854.8, "taker_buy_quote": 98.04556 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1145, "close": 0.1145, "volume": 0.0, "close_time": 1766113199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1149, "high": 0.1164, "low": 0.1148, "close": 0.1162, "volume": 3349.6, "close_time": 1766116799999, "quote_volume": 387.02439, "trades": 14, "taker_buy_base": 591.9, "taker_buy_quote": 68.17055 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1171, "close": 0.1171, "volume": 2140.0, "close_time": 1766120399999, "quote_volume": 250.644, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1171, "close": 0.1171, "volume": 0.0, "close_time": 1766123999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1165, "high": 0.1171, "low": 0.1165, "close": 0.1169, "volume": 1319.2, "close_time": 1766127599999, "quote_volume": 154.12596, "trades": 5, "taker_buy_base": 248.4, "taker_buy_quote": 28.98828 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1176, "high": 0.1176, "low": 0.117, "close": 0.117, "volume": 8312.8, "close_time": 1766131199999, "quote_volume": 972.6486, "trades": 19, "taker_buy_base": 85.0, "taker_buy_quote": 9.996 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1172, "close": 0.1172, "volume": 97.3, "close_time": 1766134799999, "quote_volume": 11.40356, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.117, "high": 0.117, "low": 0.117, "close": 0.117, "volume": 3599.9, "close_time": 1766138399999, "quote_volume": 421.1883, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 93.5, "close_time": 1766141999999, "quote_volume": 10.9208, "trades": 1, "taker_buy_base": 93.5, "taker_buy_quote": 10.9208 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 0.0, "close_time": 1766145599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1168, "close": 0.1168, "volume": 0.0, "close_time": 1766149199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.116, "high": 0.116, "low": 0.1154, "close": 0.1157, "volume": 1740.1, "close_time": 1766152799999, "quote_volume": 201.25307, "trades": 10, "taker_buy_base": 1178.5, "taker_buy_quote": 136.25819 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1156, "high": 0.1156, "low": 0.115, "close": 0.1153, "volume": 5177.6, "close_time": 1766156399999, "quote_volume": 596.87888, "trades": 16, "taker_buy_base": 1400.0, "taker_buy_quote": 161.42 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1152, "high": 0.116, "low": 0.1151, "close": 0.1155, "volume": 19996.7, "close_time": 1766159999999, "quote_volume": 2315.64037, "trades": 48, "taker_buy_base": 12820.9, "taker_buy_quote": 1485.74267 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1152, "close": 0.1152, "volume": 13596.2, "close_time": 1766163599999, "quote_volume": 1573.25787, "trades": 24, "taker_buy_base": 9207.8, "taker_buy_quote": 1066.0144 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1154, "high": 0.1168, "low": 0.1152, "close": 0.1167, "volume": 85703.4, "close_time": 1766167199999, "quote_volume": 9961.14595, "trades": 137, "taker_buy_base": 38261.5, "taker_buy_quote": 4438.11783 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1165, "high": 0.117, "low": 0.1162, "close": 0.1167, "volume": 17683.1, "close_time": 1766170799999, "quote_volume": 2065.74991, "trades": 17, "taker_buy_base": 14595.7, "taker_buy_quote": 1705.70316 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1164, "close": 0.1168, "volume": 14217.2, "close_time": 1766174399999, "quote_volume": 1661.24042, "trades": 10, "taker_buy_base": 13573.3, "taker_buy_quote": 1586.16579 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1173, "high": 0.1181, "low": 0.1172, "close": 0.1181, "volume": 8138.8, "close_time": 1766177999999, "quote_volume": 957.56281, "trades": 20, "taker_buy_base": 3871.8, "taker_buy_quote": 456.78827 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1177, "high": 0.1177, "low": 0.117, "close": 0.1171, "volume": 6698.2, "close_time": 1766181599999, "quote_volume": 786.29893, "trades": 18, "taker_buy_base": 1706.1, "taker_buy_quote": 200.2024 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1168, "close": 0.1172, "volume": 1520.8, "close_time": 1766185199999, "quote_volume": 178.12908, "trades": 6, "taker_buy_base": 1254.6, "taker_buy_quote": 146.93743 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1172, "high": 0.1178, "low": 0.1172, "close": 0.1178, "volume": 4303.1, "close_time": 1766188799999, "quote_volume": 506.3113, "trades": 11, "taker_buy_base": 360.7, "taker_buy_quote": 42.38225 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1179, "high": 0.1192, "low": 0.1177, "close": 0.1187, "volume": 43486.3, "close_time": 1766192399999, "quote_volume": 5166.14981, "trades": 46, "taker_buy_base": 22328.0, "taker_buy_quote": 2657.8416 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1181, "close": 0.1181, "volume": 8324.9, "close_time": 1766195999999, "quote_volume": 984.54437, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1179, "high": 0.1184, "low": 0.1179, "close": 0.1182, "volume": 2411.6, "close_time": 1766199599999, "quote_volume": 285.08911, "trades": 3, "taker_buy_base": 457.4, "taker_buy_quote": 54.15616 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 0.0, "close_time": 1766203199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 216.8, "close_time": 1766206799999, "quote_volume": 25.5824, "trades": 5, "taker_buy_base": 216.8, "taker_buy_quote": 25.5824 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1181, "high": 0.1194, "low": 0.1181, "close": 0.1187, "volume": 29440.6, "close_time": 1766210399999, "quote_volume": 3498.18001, "trades": 72, "taker_buy_base": 15462.5, "taker_buy_quote": 1831.83474 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1184, "close": 0.1186, "volume": 13612.3, "close_time": 1766213999999, "quote_volume": 1613.57664, "trades": 26, "taker_buy_base": 300.9, "taker_buy_quote": 35.69103 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1182, "close": 0.1182, "volume": 3406.1, "close_time": 1766217599999, "quote_volume": 403.43443, "trades": 14, "taker_buy_base": 624.1, "taker_buy_quote": 73.91882 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1182, "close": 0.1182, "volume": 56.2, "close_time": 1766221199999, "quote_volume": 6.64284, "trades": 1, "taker_buy_base": 56.2, "taker_buy_quote": 6.64284 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1181, "close": 0.1181, "volume": 3514.8, "close_time": 1766224799999, "quote_volume": 415.14372, "trades": 21, "taker_buy_base": 3514.8, "taker_buy_quote": 415.14372 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.118, "high": 0.118, "low": 0.118, "close": 0.118, "volume": 2203.4, "close_time": 1766228399999, "quote_volume": 260.0012, "trades": 2, "taker_buy_base": 2203.4, "taker_buy_quote": 260.0012 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.118, "high": 0.1183, "low": 0.118, "close": 0.1183, "volume": 8522.1, "close_time": 1766231999999, "quote_volume": 1006.5233, "trades": 56, "taker_buy_base": 7495.4, "taker_buy_quote": 885.20923 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1185, "high": 0.1186, "low": 0.1181, "close": 0.1181, "volume": 18406.3, "close_time": 1766235599999, "quote_volume": 2179.06113, "trades": 22, "taker_buy_base": 8615.3, "taker_buy_quote": 1021.00168 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1168, "close": 0.1168, "volume": 26022.1, "close_time": 1766239199999, "quote_volume": 3057.37037, "trades": 74, "taker_buy_base": 13426.2, "taker_buy_quote": 1577.28065 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1165, "close": 0.1167, "volume": 12374.1, "close_time": 1766242799999, "quote_volume": 1443.82827, "trades": 11, "taker_buy_base": 7372.3, "taker_buy_quote": 860.33812 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1165, "close": 0.1165, "volume": 5141.4, "close_time": 1766246399999, "quote_volume": 599.23017, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1161, "close": 0.1168, "volume": 19038.1, "close_time": 1766249999999, "quote_volume": 2214.84435, "trades": 10, "taker_buy_base": 10198.5, "taker_buy_quote": 1187.06701 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1161, "close": 0.1162, "volume": 25987.5, "close_time": 1766253599999, "quote_volume": 3023.70179, "trades": 44, "taker_buy_base": 359.5, "taker_buy_quote": 41.80365 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1164, "high": 0.1174, "low": 0.1164, "close": 0.1168, "volume": 25355.0, "close_time": 1766257199999, "quote_volume": 2966.31066, "trades": 38, "taker_buy_base": 12467.0, "taker_buy_quote": 1457.29578 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 2560.8, "close_time": 1766260799999, "quote_volume": 298.84536, "trades": 2, "taker_buy_base": 2560.8, "taker_buy_quote": 298.84536 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1167, "close": 0.1168, "volume": 7661.7, "close_time": 1766264399999, "quote_volume": 894.90792, "trades": 27, "taker_buy_base": 7537.7, "taker_buy_quote": 880.43712 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1167, "close": 0.1167, "volume": 2383.2, "close_time": 1766267999999, "quote_volume": 278.11944, "trades": 4, "taker_buy_base": 2223.2, "taker_buy_quote": 259.44744 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1161, "close": 0.1162, "volume": 2152.7, "close_time": 1766271599999, "quote_volume": 250.04318, "trades": 2, "taker_buy_base": 1005.6, "taker_buy_quote": 116.75016 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 81.8, "close_time": 1766275199999, "quote_volume": 9.49698, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1166, "close": 0.1166, "volume": 5242.8, "close_time": 1766278799999, "quote_volume": 612.7575, "trades": 6, "taker_buy_base": 5242.8, "taker_buy_quote": 612.7575 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.116, "high": 0.1162, "low": 0.1159, "close": 0.1159, "volume": 9145.4, "close_time": 1766282399999, "quote_volume": 1061.1822, "trades": 18, "taker_buy_base": 3537.2, "taker_buy_quote": 410.88818 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1155, "high": 0.1164, "low": 0.1155, "close": 0.1157, "volume": 10897.1, "close_time": 1766285999999, "quote_volume": 1263.55808, "trades": 19, "taker_buy_base": 10236.9, "taker_buy_quote": 1187.30498 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1159, "high": 0.1169, "low": 0.1159, "close": 0.1164, "volume": 12886.0, "close_time": 1766289599999, "quote_volume": 1503.66006, "trades": 12, "taker_buy_base": 98.4, "taker_buy_quote": 11.44516 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1153, "close": 0.1156, "volume": 40259.3, "close_time": 1766293199999, "quote_volume": 4662.74697, "trades": 32, "taker_buy_base": 2560.7, "taker_buy_quote": 296.27299 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1158, "close": 0.1158, "volume": 2571.8, "close_time": 1766296799999, "quote_volume": 297.81444, "trades": 1, "taker_buy_base": 2571.8, "taker_buy_quote": 297.81444 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.116, "high": 0.1161, "low": 0.1159, "close": 0.1159, "volume": 3147.7, "close_time": 1766300399999, "quote_volume": 365.17473, "trades": 11, "taker_buy_base": 3067.4, "taker_buy_quote": 355.86796 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1159, "high": 0.116, "low": 0.1159, "close": 0.116, "volume": 240.3, "close_time": 1766303999999, "quote_volume": 27.85877, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1161, "volume": 11904.1, "close_time": 1766307599999, "quote_volume": 1381.79564, "trades": 20, "taker_buy_base": 5760.5, "taker_buy_quote": 668.78086 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.116, "high": 0.1162, "low": 0.116, "close": 0.1162, "volume": 8496.5, "close_time": 1766311199999, "quote_volume": 986.21244, "trades": 15, "taker_buy_base": 8496.5, "taker_buy_quote": 986.21244 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1163, "close": 0.1163, "volume": 1242.8, "close_time": 1766314799999, "quote_volume": 144.53764, "trades": 5, "taker_buy_base": 1242.8, "taker_buy_quote": 144.53764 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.116, "volume": 1420.5, "close_time": 1766318399999, "quote_volume": 164.79674, "trades": 12, "taker_buy_base": 943.2, "taker_buy_quote": 109.4112 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.116, "high": 0.116, "low": 0.1148, "close": 0.1151, "volume": 63656.7, "close_time": 1766321999999, "quote_volume": 7337.75339, "trades": 159, "taker_buy_base": 10574.6, "taker_buy_quote": 1219.95922 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1129, "close": 0.1129, "volume": 97111.4, "close_time": 1766325599999, "quote_volume": 11060.47602, "trades": 135, "taker_buy_base": 51733.9, "taker_buy_quote": 5891.93809 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.1132, "volume": 9090.2, "close_time": 1766329199999, "quote_volume": 1027.08004, "trades": 16, "taker_buy_base": 8774.4, "taker_buy_quote": 991.42622 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1132, "high": 0.1136, "low": 0.1132, "close": 0.1136, "volume": 1861.4, "close_time": 1766332799999, "quote_volume": 211.31374, "trades": 10, "taker_buy_base": 1546.8, "taker_buy_quote": 175.60664 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1134, "close": 0.1137, "volume": 15753.9, "close_time": 1766336399999, "quote_volume": 1792.81756, "trades": 41, "taker_buy_base": 5256.2, "taker_buy_quote": 597.44878 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1142, "high": 0.1143, "low": 0.1138, "close": 0.114, "volume": 21456.4, "close_time": 1766339999999, "quote_volume": 2445.47514, "trades": 15, "taker_buy_base": 13152.0, "taker_buy_quote": 1500.38016 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1108, "close": 0.1114, "volume": 220396.3, "close_time": 1766343599999, "quote_volume": 24763.90081, "trades": 152, "taker_buy_base": 46645.9, "taker_buy_quote": 5225.46319 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1119, "high": 0.112, "low": 0.1118, "close": 0.112, "volume": 10801.7, "close_time": 1766347199999, "quote_volume": 1208.4397, "trades": 7, "taker_buy_base": 4415.0, "taker_buy_quote": 494.0385 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1119, "close": 0.1122, "volume": 9122.8, "close_time": 1766350799999, "quote_volume": 1021.52363, "trades": 17, "taker_buy_base": 2502.9, "taker_buy_quote": 280.10301 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1125, "high": 0.1125, "low": 0.112, "close": 0.112, "volume": 10201.9, "close_time": 1766354399999, "quote_volume": 1146.19374, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1111, "close": 0.1121, "volume": 32833.0, "close_time": 1766357999999, "quote_volume": 3670.75121, "trades": 68, "taker_buy_base": 16373.3, "taker_buy_quote": 1831.48128 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1121, "high": 0.1124, "low": 0.1116, "close": 0.1118, "volume": 25693.7, "close_time": 1766361599999, "quote_volume": 2872.44263, "trades": 27, "taker_buy_base": 15336.9, "taker_buy_quote": 1713.93586 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1119, "high": 0.1124, "low": 0.1117, "close": 0.1121, "volume": 22677.2, "close_time": 1766365199999, "quote_volume": 2538.98797, "trades": 38, "taker_buy_base": 10314.8, "taker_buy_quote": 1153.39404 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1116, "high": 0.1124, "low": 0.1116, "close": 0.112, "volume": 14997.6, "close_time": 1766368799999, "quote_volume": 1678.73616, "trades": 30, "taker_buy_base": 5951.6, "taker_buy_quote": 665.09272 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1112, "close": 0.1115, "volume": 5012.1, "close_time": 1766372399999, "quote_volume": 559.76255, "trades": 8, "taker_buy_base": 466.6, "taker_buy_quote": 52.0259 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1111, "high": 0.1118, "low": 0.111, "close": 0.1118, "volume": 27281.3, "close_time": 1766375999999, "quote_volume": 3042.5754, "trades": 37, "taker_buy_base": 19438.7, "taker_buy_quote": 2170.16032 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1116, "high": 0.1118, "low": 0.1116, "close": 0.1118, "volume": 5718.7, "close_time": 1766379599999, "quote_volume": 638.21958, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1119, "high": 0.1129, "low": 0.1118, "close": 0.1128, "volume": 100873.5, "close_time": 1766383199999, "quote_volume": 11340.5953, "trades": 38, "taker_buy_base": 32783.9, "taker_buy_quote": 3692.82073 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1128, "high": 0.1131, "low": 0.1126, "close": 0.1128, "volume": 26493.9, "close_time": 1766386799999, "quote_volume": 2988.91585, "trades": 38, "taker_buy_base": 6303.6, "taker_buy_quote": 712.18325 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1126, "close": 0.1126, "volume": 37277.2, "close_time": 1766390399999, "quote_volume": 4213.17471, "trades": 65, "taker_buy_base": 7523.7, "taker_buy_quote": 849.51566 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1127, "close": 0.113, "volume": 32984.1, "close_time": 1766393999999, "quote_volume": 3733.9743, "trades": 41, "taker_buy_base": 6624.7, "taker_buy_quote": 750.34423 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1133, "high": 0.1139, "low": 0.1133, "close": 0.1135, "volume": 23002.3, "close_time": 1766397599999, "quote_volume": 2611.54752, "trades": 40, "taker_buy_base": 11243.6, "taker_buy_quote": 1275.61056 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1135, "close": 0.1136, "volume": 4657.2, "close_time": 1766401199999, "quote_volume": 528.6922, "trades": 5, "taker_buy_base": 4657.2, "taker_buy_quote": 528.6922 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1136, "high": 0.1139, "low": 0.1136, "close": 0.1136, "volume": 9894.6, "close_time": 1766404799999, "quote_volume": 1126.69025, "trades": 10, "taker_buy_base": 838.0, "taker_buy_quote": 95.43473 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1134, "close": 0.1135, "volume": 19107.0, "close_time": 1766408399999, "quote_volume": 2174.91812, "trades": 18, "taker_buy_base": 7042.1, "taker_buy_quote": 802.42304 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1135, "close": 0.1135, "volume": 9404.9, "close_time": 1766411999999, "quote_volume": 1067.65615, "trades": 5, "taker_buy_base": 9404.9, "taker_buy_quote": 1067.65615 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1141, "high": 0.1142, "low": 0.1133, "close": 0.114, "volume": 23572.7, "close_time": 1766415599999, "quote_volume": 2681.06183, "trades": 85, "taker_buy_base": 11708.6, "taker_buy_quote": 1330.50005 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1142, "high": 0.1149, "low": 0.1139, "close": 0.1148, "volume": 24371.2, "close_time": 1766419199999, "quote_volume": 2784.29174, "trades": 41, "taker_buy_base": 14174.8, "taker_buy_quote": 1620.46678 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1149, "high": 0.115, "low": 0.1139, "close": 0.1139, "volume": 48500.4, "close_time": 1766422799999, "quote_volume": 5555.23894, "trades": 34, "taker_buy_base": 3658.4, "taker_buy_quote": 419.27319 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1127, "close": 0.1127, "volume": 27897.5, "close_time": 1766426399999, "quote_volume": 3163.73817, "trades": 21, "taker_buy_base": 11679.7, "taker_buy_quote": 1326.84195 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1076, "close": 0.1118, "volume": 143654.2, "close_time": 1766429999999, "quote_volume": 15761.28731, "trades": 239, "taker_buy_base": 86604.4, "taker_buy_quote": 9498.67665 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1106, "close": 0.1109, "volume": 5973.0, "close_time": 1766433599999, "quote_volume": 663.08035, "trades": 22, "taker_buy_base": 2625.6, "taker_buy_quote": 291.62482 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1111, "high": 0.1123, "low": 0.1111, "close": 0.1121, "volume": 12189.7, "close_time": 1766437199999, "quote_volume": 1361.91101, "trades": 35, "taker_buy_base": 4921.8, "taker_buy_quote": 549.55674 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1123, "high": 0.1139, "low": 0.1123, "close": 0.1138, "volume": 6632.5, "close_time": 1766440799999, "quote_volume": 753.65471, "trades": 11, "taker_buy_base": 5367.8, "taker_buy_quote": 610.54386 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1132, "close": 0.1132, "volume": 13868.3, "close_time": 1766444399999, "quote_volume": 1571.65094, "trades": 27, "taker_buy_base": 5015.4, "taker_buy_quote": 568.30596 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1131, "high": 0.1132, "low": 0.113, "close": 0.1132, "volume": 3698.4, "close_time": 1766447999999, "quote_volume": 418.30816, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1126, "close": 0.1126, "volume": 3565.6, "close_time": 1766451599999, "quote_volume": 402.68395, "trades": 18, "taker_buy_base": 440.8, "taker_buy_quote": 49.72224 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.113, "high": 0.113, "low": 0.1126, "close": 0.1126, "volume": 3045.1, "close_time": 1766455199999, "quote_volume": 343.59921, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1127, "high": 0.1145, "low": 0.1127, "close": 0.114, "volume": 6195.6, "close_time": 1766458799999, "quote_volume": 706.84859, "trades": 16, "taker_buy_base": 958.4, "taker_buy_quote": 109.40395 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1138, "close": 0.1143, "volume": 3889.3, "close_time": 1766462399999, "quote_volume": 442.72765, "trades": 8, "taker_buy_base": 3143.8, "taker_buy_quote": 357.76444 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1145, "high": 0.1147, "low": 0.114, "close": 0.114, "volume": 2713.4, "close_time": 1766465999999, "quote_volume": 310.35557, "trades": 8, "taker_buy_base": 1500.6, "taker_buy_quote": 171.91236 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.114, "high": 0.1141, "low": 0.1124, "close": 0.1124, "volume": 16175.7, "close_time": 1766469599999, "quote_volume": 1835.91548, "trades": 24, "taker_buy_base": 8298.9, "taker_buy_quote": 943.55753 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1118, "close": 0.1118, "volume": 10654.2, "close_time": 1766473199999, "quote_volume": 1191.6996, "trades": 20, "taker_buy_base": 1872.6, "taker_buy_quote": 209.62194 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1119, "high": 0.1128, "low": 0.1119, "close": 0.1121, "volume": 6659.3, "close_time": 1766476799999, "quote_volume": 748.75431, "trades": 13, "taker_buy_base": 6227.1, "taker_buy_quote": 700.11539 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1121, "high": 0.1129, "low": 0.1121, "close": 0.1126, "volume": 5145.7, "close_time": 1766480399999, "quote_volume": 578.75477, "trades": 13, "taker_buy_base": 3356.6, "taker_buy_quote": 377.46761 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1126, "high": 0.1127, "low": 0.1126, "close": 0.1127, "volume": 8223.8, "close_time": 1766483999999, "quote_volume": 926.23758, "trades": 18, "taker_buy_base": 2103.4, "taker_buy_quote": 237.01701 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1129, "high": 0.1131, "low": 0.1129, "close": 0.1131, "volume": 1359.1, "close_time": 1766487599999, "quote_volume": 153.54239, "trades": 3, "taker_buy_base": 500.0, "taker_buy_quote": 56.55 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1132, "close": 0.1136, "volume": 2492.1, "close_time": 1766491199999, "quote_volume": 282.37228, "trades": 7, "taker_buy_base": 666.4, "taker_buy_quote": 75.65304 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1134, "high": 0.1134, "low": 0.113, "close": 0.113, "volume": 3911.9, "close_time": 1766494799999, "quote_volume": 442.95982, "trades": 5, "taker_buy_base": 1499.1, "taker_buy_quote": 169.3983 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1133, "high": 0.1133, "low": 0.113, "close": 0.1131, "volume": 4254.7, "close_time": 1766498399999, "quote_volume": 481.11433, "trades": 9, "taker_buy_base": 1444.3, "taker_buy_quote": 163.22441 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1132, "close": 0.1132, "volume": 348.0, "close_time": 1766501999999, "quote_volume": 39.3936, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1132, "volume": 4389.3, "close_time": 1766505599999, "quote_volume": 497.21417, "trades": 21, "taker_buy_base": 2101.8, "taker_buy_quote": 238.4543 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1121, "close": 0.1128, "volume": 7852.1, "close_time": 1766509199999, "quote_volume": 885.88295, "trades": 19, "taker_buy_base": 2754.6, "taker_buy_quote": 311.77153 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1122, "close": 0.1123, "volume": 46654.9, "close_time": 1766512799999, "quote_volume": 5269.54179, "trades": 64, "taker_buy_base": 12238.4, "taker_buy_quote": 1381.77174 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1125, "high": 0.1127, "low": 0.1125, "close": 0.1127, "volume": 508.8, "close_time": 1766516399999, "quote_volume": 57.25284, "trades": 2, "taker_buy_base": 444.6, "taker_buy_quote": 50.0175 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1127, "high": 0.1128, "low": 0.1127, "close": 0.1128, "volume": 1411.9, "close_time": 1766519999999, "quote_volume": 159.18573, "trades": 8, "taker_buy_base": 379.7, "taker_buy_quote": 42.83016 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1129, "high": 0.1132, "low": 0.1129, "close": 0.113, "volume": 11185.0, "close_time": 1766523599999, "quote_volume": 1264.94627, "trades": 39, "taker_buy_base": 1675.1, "taker_buy_quote": 189.37029 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1128, "high": 0.1128, "low": 0.1127, "close": 0.1127, "volume": 3210.0, "close_time": 1766527199999, "quote_volume": 361.97594, "trades": 8, "taker_buy_base": 1589.4, "taker_buy_quote": 179.28432 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1128, "high": 0.1131, "low": 0.1121, "close": 0.1129, "volume": 3748.0, "close_time": 1766530799999, "quote_volume": 422.31485, "trades": 18, "taker_buy_base": 1803.5, "taker_buy_quote": 203.20568 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1127, "close": 0.1127, "volume": 312.0, "close_time": 1766534399999, "quote_volume": 35.20868, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1123, "close": 0.1123, "volume": 8248.4, "close_time": 1766537999999, "quote_volume": 927.47697, "trades": 33, "taker_buy_base": 3114.7, "taker_buy_quote": 350.21684 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1125, "high": 0.1125, "low": 0.1124, "close": 0.1124, "volume": 7973.8, "close_time": 1766541599999, "quote_volume": 896.75314, "trades": 15, "taker_buy_base": 7973.8, "taker_buy_quote": 896.75314 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1124, "high": 0.1126, "low": 0.1116, "close": 0.1117, "volume": 10049.8, "close_time": 1766545199999, "quote_volume": 1127.53461, "trades": 25, "taker_buy_base": 6816.1, "taker_buy_quote": 764.59663 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1112, "close": 0.1115, "volume": 1074.2, "close_time": 1766548799999, "quote_volume": 119.74126, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1117, "close": 0.1117, "volume": 1453.8, "close_time": 1766552399999, "quote_volume": 162.60229, "trades": 17, "taker_buy_base": 173.6, "taker_buy_quote": 19.47792 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1117, "high": 0.1117, "low": 0.1114, "close": 0.1114, "volume": 5421.1, "close_time": 1766555999999, "quote_volume": 604.43651, "trades": 7, "taker_buy_base": 72.7, "taker_buy_quote": 8.12059 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 82.8, "close_time": 1766559599999, "quote_volume": 9.22392, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1114, "close": 0.1114, "volume": 0.0, "close_time": 1766563199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1119, "high": 0.112, "low": 0.1119, "close": 0.112, "volume": 559.5, "close_time": 1766566799999, "quote_volume": 62.614, "trades": 2, "taker_buy_base": 559.5, "taker_buy_quote": 62.614 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1117, "high": 0.1117, "low": 0.1115, "close": 0.1117, "volume": 3828.1, "close_time": 1766570399999, "quote_volume": 427.27691, "trades": 7, "taker_buy_base": 1445.0, "taker_buy_quote": 161.312 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1115, "high": 0.1118, "low": 0.1111, "close": 0.1115, "volume": 11716.2, "close_time": 1766573999999, "quote_volume": 1306.58208, "trades": 22, "taker_buy_base": 4447.7, "taker_buy_quote": 495.89735 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1114, "close": 0.1115, "volume": 3929.5, "close_time": 1766577599999, "quote_volume": 437.8167, "trades": 9, "taker_buy_base": 704.0, "taker_buy_quote": 78.496 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1117, "close": 0.1117, "volume": 3157.3, "close_time": 1766581199999, "quote_volume": 352.7976, "trades": 11, "taker_buy_base": 3064.8, "taker_buy_quote": 342.46535 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1116, "close": 0.1116, "volume": 240.0, "close_time": 1766584799999, "quote_volume": 26.784, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1114, "volume": 2215.2, "close_time": 1766588399999, "quote_volume": 246.79012, "trades": 3, "taker_buy_base": 2051.0, "taker_buy_quote": 228.4814 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 5047.9, "close_time": 1766591999999, "quote_volume": 562.7333, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1112, "high": 0.1112, "low": 0.109, "close": 0.1099, "volume": 57900.3, "close_time": 1766595599999, "quote_volume": 6367.04203, "trades": 207, "taker_buy_base": 23588.2, "taker_buy_quote": 2590.91938 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1086, "close": 0.1093, "volume": 37706.9, "close_time": 1766599199999, "quote_volume": 4123.486, "trades": 85, "taker_buy_base": 13204.7, "taker_buy_quote": 1446.16812 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 258.2, "close_time": 1766602799999, "quote_volume": 28.26596, "trades": 3, "taker_buy_base": 149.0, "taker_buy_quote": 16.3304 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1091, "close": 0.1091, "volume": 12804.4, "close_time": 1766606399999, "quote_volume": 1398.44465, "trades": 15, "taker_buy_base": 12105.1, "taker_buy_quote": 1322.15102 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1088, "close": 0.1088, "volume": 48444.5, "close_time": 1766609999999, "quote_volume": 5290.22337, "trades": 40, "taker_buy_base": 26102.5, "taker_buy_quote": 2851.89324 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1088, "close": 0.1089, "volume": 1341.8, "close_time": 1766613599999, "quote_volume": 146.13914, "trades": 3, "taker_buy_base": 171.0, "taker_buy_quote": 18.6561 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1088, "high": 0.1095, "low": 0.1088, "close": 0.1095, "volume": 6818.5, "close_time": 1766617199999, "quote_volume": 742.88419, "trades": 9, "taker_buy_base": 5721.9, "taker_buy_quote": 623.57411 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 80.0, "close_time": 1766620799999, "quote_volume": 8.784, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1098, "high": 0.11, "low": 0.1098, "close": 0.11, "volume": 3281.0, "close_time": 1766624399999, "quote_volume": 360.80426, "trades": 3, "taker_buy_base": 2752.3, "taker_buy_quote": 302.753 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1102, "close": 0.1102, "volume": 300.5, "close_time": 1766627999999, "quote_volume": 33.1151, "trades": 1, "taker_buy_base": 300.5, "taker_buy_quote": 33.1151 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1103, "high": 0.1104, "low": 0.1096, "close": 0.11, "volume": 3404.2, "close_time": 1766631599999, "quote_volume": 375.29053, "trades": 6, "taker_buy_base": 463.2, "taker_buy_quote": 51.11488 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.11, "high": 0.11, "low": 0.11, "close": 0.11, "volume": 0.0, "close_time": 1766635199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1093, "close": 0.1094, "volume": 2750.9, "close_time": 1766638799999, "quote_volume": 301.35752, "trades": 12, "taker_buy_base": 574.7, "taker_buy_quote": 63.10666 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1089, "close": 0.1089, "volume": 3020.3, "close_time": 1766642399999, "quote_volume": 329.54267, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 1400.0, "close_time": 1766645999999, "quote_volume": 152.46, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1089, "high": 0.1089, "low": 0.1089, "close": 0.1089, "volume": 228.8, "close_time": 1766649599999, "quote_volume": 24.91632, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 95.0, "close_time": 1766653199999, "quote_volume": 10.412, "trades": 1, "taker_buy_base": 95.0, "taker_buy_quote": 10.412 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1094, "close": 0.1094, "volume": 6112.3, "close_time": 1766656799999, "quote_volume": 669.28325, "trades": 12, "taker_buy_base": 5434.8, "taker_buy_quote": 595.1106 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1094, "high": 0.11, "low": 0.1089, "close": 0.1089, "volume": 35558.0, "close_time": 1766660399999, "quote_volume": 3899.53951, "trades": 36, "taker_buy_base": 28589.8, "taker_buy_quote": 3137.35452 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1093, "high": 0.1094, "low": 0.1091, "close": 0.1093, "volume": 29579.1, "close_time": 1766663999999, "quote_volume": 3230.18477, "trades": 22, "taker_buy_base": 2499.5, "taker_buy_quote": 273.05535 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1093, "close": 0.1093, "volume": 0.0, "close_time": 1766667599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 4211.3, "close_time": 1766671199999, "quote_volume": 460.7201, "trades": 5, "taker_buy_base": 79.4, "taker_buy_quote": 8.70224 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1095, "high": 0.1096, "low": 0.1093, "close": 0.1096, "volume": 1015.3, "close_time": 1766674799999, "quote_volume": 111.23963, "trades": 14, "taker_buy_base": 689.3, "taker_buy_quote": 75.53178 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1095, "close": 0.1097, "volume": 10582.0, "close_time": 1766678399999, "quote_volume": 1159.82351, "trades": 9, "taker_buy_base": 10582.0, "taker_buy_quote": 1159.82351 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1095, "volume": 4551.3, "close_time": 1766681999999, "quote_volume": 498.87761, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 5102.6, "close_time": 1766685599999, "quote_volume": 558.7347, "trades": 2, "taker_buy_base": 5102.6, "taker_buy_quote": 558.7347 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 3944.9, "close_time": 1766689199999, "quote_volume": 432.36104, "trades": 4, "taker_buy_base": 3944.9, "taker_buy_quote": 432.36104 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1096, "close": 0.1096, "volume": 0.0, "close_time": 1766692799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1098, "close": 0.1098, "volume": 1000.0, "close_time": 1766696399999, "quote_volume": 109.8, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 109.8 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1095, "close": 0.1095, "volume": 80.0, "close_time": 1766699999999, "quote_volume": 8.76, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1067, "close": 0.1072, "volume": 60982.4, "close_time": 1766703599999, "quote_volume": 6552.6163, "trades": 66, "taker_buy_base": 24819.9, "taker_buy_quote": 2652.9737 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1066, "close": 0.1066, "volume": 23322.4, "close_time": 1766707199999, "quote_volume": 2490.13264, "trades": 15, "taker_buy_base": 9306.0, "taker_buy_quote": 992.57693 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1014, "close": 0.1036, "volume": 253505.1, "close_time": 1766710799999, "quote_volume": 26400.00868, "trades": 185, "taker_buy_base": 129862.5, "taker_buy_quote": 13520.43633 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1039, "high": 0.1046, "low": 0.1036, "close": 0.1036, "volume": 62200.8, "close_time": 1766714399999, "quote_volume": 6485.40968, "trades": 30, "taker_buy_base": 41568.4, "taker_buy_quote": 4340.04255 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1035, "high": 0.1049, "low": 0.1034, "close": 0.1038, "volume": 45826.0, "close_time": 1766717999999, "quote_volume": 4774.76131, "trades": 60, "taker_buy_base": 28934.8, "taker_buy_quote": 3010.4941 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1021, "close": 0.1025, "volume": 30640.4, "close_time": 1766721599999, "quote_volume": 3152.25435, "trades": 29, "taker_buy_base": 16231.4, "taker_buy_quote": 1668.70371 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1025, "high": 0.1027, "low": 0.0988, "close": 0.1001, "volume": 233781.9, "close_time": 1766725199999, "quote_volume": 23394.6305, "trades": 264, "taker_buy_base": 141754.8, "taker_buy_quote": 14172.59169 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1001, "high": 0.1003, "low": 0.099, "close": 0.0997, "volume": 54397.1, "close_time": 1766728799999, "quote_volume": 5421.29792, "trades": 89, "taker_buy_base": 18527.5, "taker_buy_quote": 1847.32817 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1004, "high": 0.1014, "low": 0.0997, "close": 0.0998, "volume": 54164.0, "close_time": 1766732399999, "quote_volume": 5444.52954, "trades": 53, "taker_buy_base": 35902.9, "taker_buy_quote": 3613.39557 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.099, "high": 0.1001, "low": 0.0984, "close": 0.1001, "volume": 89266.1, "close_time": 1766735999999, "quote_volume": 8842.73414, "trades": 93, "taker_buy_base": 60718.9, "taker_buy_quote": 6015.70878 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1, "high": 0.1011, "low": 0.0995, "close": 0.0996, "volume": 26784.7, "close_time": 1766739599999, "quote_volume": 2679.85089, "trades": 25, "taker_buy_base": 15607.5, "taker_buy_quote": 1559.08294 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0996, "high": 0.0996, "low": 0.099, "close": 0.0996, "volume": 15990.7, "close_time": 1766743199999, "quote_volume": 1586.71754, "trades": 14, "taker_buy_base": 7760.1, "taker_buy_quote": 768.2499 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0983, "close": 0.0996, "volume": 59128.8, "close_time": 1766746799999, "quote_volume": 5849.72192, "trades": 58, "taker_buy_base": 31332.3, "taker_buy_quote": 3097.98467 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0987, "high": 0.1014, "low": 0.0987, "close": 0.1011, "volume": 158911.8, "close_time": 1766750399999, "quote_volume": 15988.90434, "trades": 94, "taker_buy_base": 43109.9, "taker_buy_quote": 4323.43047 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1011, "high": 0.1016, "low": 0.1005, "close": 0.1007, "volume": 44973.2, "close_time": 1766753999999, "quote_volume": 4549.82491, "trades": 57, "taker_buy_base": 12851.0, "taker_buy_quote": 1299.11286 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1007, "high": 0.1021, "low": 0.1006, "close": 0.101, "volume": 24737.0, "close_time": 1766757599999, "quote_volume": 2510.80665, "trades": 28, "taker_buy_base": 12652.7, "taker_buy_quote": 1284.88009 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.101, "high": 0.1013, "low": 0.1001, "close": 0.1006, "volume": 71757.5, "close_time": 1766761199999, "quote_volume": 7228.32824, "trades": 69, "taker_buy_base": 30204.1, "taker_buy_quote": 3038.5849 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1006, "high": 0.101, "low": 0.0999, "close": 0.1, "volume": 53381.4, "close_time": 1766764799999, "quote_volume": 5376.13722, "trades": 59, "taker_buy_base": 16736.2, "taker_buy_quote": 1682.02507 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0989, "close": 0.0989, "volume": 101503.9, "close_time": 1766768399999, "quote_volume": 10103.40515, "trades": 52, "taker_buy_base": 72726.6, "taker_buy_quote": 7247.62979 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0954, "close": 0.0973, "volume": 148863.2, "close_time": 1766771999999, "quote_volume": 14399.51712, "trades": 113, "taker_buy_base": 63419.3, "taker_buy_quote": 6150.97519 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.097, "high": 0.0975, "low": 0.0969, "close": 0.0974, "volume": 16214.3, "close_time": 1766775599999, "quote_volume": 1576.68678, "trades": 15, "taker_buy_base": 13049.3, "taker_buy_quote": 1269.38194 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0974, "high": 0.0975, "low": 0.0971, "close": 0.0973, "volume": 23947.4, "close_time": 1766779199999, "quote_volume": 2333.6877, "trades": 25, "taker_buy_base": 6679.9, "taker_buy_quote": 650.87111 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0973, "close": 0.0974, "volume": 55048.4, "close_time": 1766782799999, "quote_volume": 5367.92639, "trades": 48, "taker_buy_base": 39581.8, "taker_buy_quote": 3860.48102 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0965, "close": 0.0974, "volume": 53530.6, "close_time": 1766786399999, "quote_volume": 5205.5272, "trades": 76, "taker_buy_base": 21345.0, "taker_buy_quote": 2075.9219 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0961, "close": 0.0968, "volume": 53746.9, "close_time": 1766789999999, "quote_volume": 5195.76468, "trades": 67, "taker_buy_base": 29282.7, "taker_buy_quote": 2828.54437 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0957, "close": 0.0961, "volume": 67516.1, "close_time": 1766793599999, "quote_volume": 6487.6028, "trades": 60, "taker_buy_base": 28139.8, "taker_buy_quote": 2703.87973 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0954, "close": 0.0954, "volume": 31983.7, "close_time": 1766797199999, "quote_volume": 3066.5449, "trades": 66, "taker_buy_base": 28896.0, "taker_buy_quote": 2770.51525 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0916, "close": 0.0921, "volume": 262050.7, "close_time": 1766800799999, "quote_volume": 24364.63496, "trades": 217, "taker_buy_base": 112855.0, "taker_buy_quote": 10507.34743 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0922, "high": 0.094, "low": 0.092, "close": 0.0938, "volume": 70702.2, "close_time": 1766804399999, "quote_volume": 6583.76412, "trades": 64, "taker_buy_base": 25388.7, "taker_buy_quote": 2355.5213 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0937, "high": 0.0959, "low": 0.0934, "close": 0.095, "volume": 83418.8, "close_time": 1766807999999, "quote_volume": 7901.8339, "trades": 88, "taker_buy_base": 34443.2, "taker_buy_quote": 3278.18586 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0945, "high": 0.0956, "low": 0.0944, "close": 0.0947, "volume": 83006.9, "close_time": 1766811599999, "quote_volume": 7875.78313, "trades": 56, "taker_buy_base": 19666.7, "taker_buy_quote": 1863.55656 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0944, "high": 0.0951, "low": 0.0944, "close": 0.0945, "volume": 18394.0, "close_time": 1766815199999, "quote_volume": 1740.24331, "trades": 17, "taker_buy_base": 7758.3, "taker_buy_quote": 733.49441 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0938, "close": 0.0939, "volume": 36246.5, "close_time": 1766818799999, "quote_volume": 3406.62101, "trades": 52, "taker_buy_base": 17734.2, "taker_buy_quote": 1668.49636 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0939, "high": 0.0948, "low": 0.0939, "close": 0.0948, "volume": 25643.4, "close_time": 1766822399999, "quote_volume": 2418.69531, "trades": 20, "taker_buy_base": 7813.9, "taker_buy_quote": 734.21248 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0953, "high": 0.0967, "low": 0.0938, "close": 0.0944, "volume": 108738.5, "close_time": 1766825999999, "quote_volume": 10376.56071, "trades": 103, "taker_buy_base": 55424.3, "taker_buy_quote": 5278.44229 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0934, "close": 0.0934, "volume": 62569.0, "close_time": 1766829599999, "quote_volume": 5880.29795, "trades": 52, "taker_buy_base": 48795.1, "taker_buy_quote": 4584.71587 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0933, "close": 0.0937, "volume": 37592.6, "close_time": 1766833199999, "quote_volume": 3521.91712, "trades": 32, "taker_buy_base": 19510.2, "taker_buy_quote": 1827.17145 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0936, "close": 0.0943, "volume": 25248.8, "close_time": 1766836799999, "quote_volume": 2374.58411, "trades": 36, "taker_buy_base": 530.7, "taker_buy_quote": 49.99194 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0931, "close": 0.0936, "volume": 36594.1, "close_time": 1766840399999, "quote_volume": 3435.39629, "trades": 64, "taker_buy_base": 12107.8, "taker_buy_quote": 1134.38317 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0924, "close": 0.0925, "volume": 34446.4, "close_time": 1766843999999, "quote_volume": 3197.36053, "trades": 41, "taker_buy_base": 22623.5, "taker_buy_quote": 2100.24756 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0926, "high": 0.0934, "low": 0.0924, "close": 0.093, "volume": 35821.7, "close_time": 1766847599999, "quote_volume": 3332.88727, "trades": 32, "taker_buy_base": 24988.9, "taker_buy_quote": 2323.92843 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0931, "high": 0.0947, "low": 0.0929, "close": 0.0947, "volume": 20209.1, "close_time": 1766851199999, "quote_volume": 1882.55014, "trades": 46, "taker_buy_base": 19037.0, "taker_buy_quote": 1772.92234 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0947, "high": 0.0961, "low": 0.094, "close": 0.0941, "volume": 88314.0, "close_time": 1766854799999, "quote_volume": 8380.34325, "trades": 82, "taker_buy_base": 66586.7, "taker_buy_quote": 6323.16936 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0934, "close": 0.0937, "volume": 34466.7, "close_time": 1766858399999, "quote_volume": 3224.602, "trades": 40, "taker_buy_base": 402.7, "taker_buy_quote": 37.69609 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0936, "close": 0.0936, "volume": 7825.2, "close_time": 1766861999999, "quote_volume": 733.22124, "trades": 3, "taker_buy_base": 3176.3, "taker_buy_quote": 297.93694 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0934, "close": 0.0934, "volume": 1584.5, "close_time": 1766865599999, "quote_volume": 147.9923, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0926, "close": 0.0926, "volume": 11789.0, "close_time": 1766869199999, "quote_volume": 1096.38404, "trades": 11, "taker_buy_base": 10281.1, "taker_buy_quote": 955.9125 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0924, "close": 0.0925, "volume": 26258.7, "close_time": 1766872799999, "quote_volume": 2431.50774, "trades": 25, "taker_buy_base": 13587.9, "taker_buy_quote": 1257.83385 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0919, "close": 0.0919, "volume": 22980.2, "close_time": 1766876399999, "quote_volume": 2121.70973, "trades": 22, "taker_buy_base": 15419.8, "taker_buy_quote": 1422.10905 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0921, "high": 0.0928, "low": 0.092, "close": 0.0927, "volume": 22746.5, "close_time": 1766879999999, "quote_volume": 2102.35549, "trades": 24, "taker_buy_base": 11421.3, "taker_buy_quote": 1054.106 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.093, "high": 0.0934, "low": 0.0927, "close": 0.0928, "volume": 26399.5, "close_time": 1766883599999, "quote_volume": 2455.35079, "trades": 36, "taker_buy_base": 15946.7, "taker_buy_quote": 1483.5084 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0919, "close": 0.0919, "volume": 10878.9, "close_time": 1766887199999, "quote_volume": 1003.88587, "trades": 15, "taker_buy_base": 572.2, "taker_buy_quote": 52.75684 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0919, "close": 0.0922, "volume": 30476.0, "close_time": 1766890799999, "quote_volume": 2807.56478, "trades": 25, "taker_buy_base": 17865.2, "taker_buy_quote": 1646.83698 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0924, "close": 0.0925, "volume": 9740.4, "close_time": 1766894399999, "quote_volume": 900.66232, "trades": 11, "taker_buy_base": 9740.4, "taker_buy_quote": 900.66232 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0919, "high": 0.0932, "low": 0.0919, "close": 0.0929, "volume": 17606.1, "close_time": 1766897999999, "quote_volume": 1630.21729, "trades": 14, "taker_buy_base": 11604.5, "taker_buy_quote": 1078.67025 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0916, "close": 0.0917, "volume": 21368.4, "close_time": 1766901599999, "quote_volume": 1970.65563, "trades": 21, "taker_buy_base": 8359.2, "taker_buy_quote": 768.63559 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0922, "close": 0.0923, "volume": 13584.3, "close_time": 1766905199999, "quote_volume": 1254.66149, "trades": 19, "taker_buy_base": 6912.6, "taker_buy_quote": 638.86358 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0919, "close": 0.0919, "volume": 28024.0, "close_time": 1766908799999, "quote_volume": 2579.38857, "trades": 15, "taker_buy_base": 15279.1, "taker_buy_quote": 1406.85777 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0907, "close": 0.0908, "volume": 39857.2, "close_time": 1766912399999, "quote_volume": 3634.97229, "trades": 42, "taker_buy_base": 26980.7, "taker_buy_quote": 2456.84208 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0907, "close": 0.0909, "volume": 29657.0, "close_time": 1766915999999, "quote_volume": 2697.79262, "trades": 30, "taker_buy_base": 8046.2, "taker_buy_quote": 732.49388 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0908, "high": 0.091, "low": 0.0906, "close": 0.0906, "volume": 33098.8, "close_time": 1766919599999, "quote_volume": 3002.84958, "trades": 33, "taker_buy_base": 14763.7, "taker_buy_quote": 1339.07989 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0894, "close": 0.09, "volume": 53305.2, "close_time": 1766923199999, "quote_volume": 4794.74525, "trades": 72, "taker_buy_base": 22641.0, "taker_buy_quote": 2031.9237 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0895, "high": 0.0896, "low": 0.088, "close": 0.0883, "volume": 100128.1, "close_time": 1766926799999, "quote_volume": 8890.31831, "trades": 73, "taker_buy_base": 46549.1, "taker_buy_quote": 4129.75904 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0886, "close": 0.0892, "volume": 19810.9, "close_time": 1766930399999, "quote_volume": 1760.07149, "trades": 27, "taker_buy_base": 5054.0, "taker_buy_quote": 449.33799 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0824, "close": 0.0829, "volume": 1338507.1, "close_time": 1766933999999, "quote_volume": 114467.63311, "trades": 618, "taker_buy_base": 247827.6, "taker_buy_quote": 21231.08704 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0828, "high": 0.0839, "low": 0.0806, "close": 0.0821, "volume": 798844.4, "close_time": 1766937599999, "quote_volume": 65857.2731, "trades": 480, "taker_buy_base": 493617.0, "taker_buy_quote": 40732.67762 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0817, "high": 0.0831, "low": 0.0813, "close": 0.0823, "volume": 255622.1, "close_time": 1766941199999, "quote_volume": 20996.18767, "trades": 195, "taker_buy_base": 151057.4, "taker_buy_quote": 12419.87036 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0821, "high": 0.0832, "low": 0.0818, "close": 0.083, "volume": 160287.1, "close_time": 1766944799999, "quote_volume": 13234.97727, "trades": 105, "taker_buy_base": 68986.9, "taker_buy_quote": 5697.64418 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.083, "high": 0.085, "low": 0.083, "close": 0.0844, "volume": 203158.8, "close_time": 1766948399999, "quote_volume": 17092.34021, "trades": 236, "taker_buy_base": 92578.4, "taker_buy_quote": 7789.07924 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0829, "close": 0.0832, "volume": 46357.3, "close_time": 1766951999999, "quote_volume": 3868.83805, "trades": 34, "taker_buy_base": 27408.9, "taker_buy_quote": 2292.55719 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0783, "close": 0.0791, "volume": 1274276.6, "close_time": 1766955599999, "quote_volume": 102436.38774, "trades": 511, "taker_buy_base": 257816.9, "taker_buy_quote": 20767.57548 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0789, "high": 0.0803, "low": 0.0789, "close": 0.0802, "volume": 259903.5, "close_time": 1766959199999, "quote_volume": 20660.23766, "trades": 117, "taker_buy_base": 82463.3, "taker_buy_quote": 6568.39908 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0796, "high": 0.0824, "low": 0.0796, "close": 0.0809, "volume": 277622.6, "close_time": 1766962799999, "quote_volume": 22509.79926, "trades": 166, "taker_buy_base": 134502.2, "taker_buy_quote": 10915.971 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0814, "high": 0.0817, "low": 0.0806, "close": 0.0806, "volume": 128206.1, "close_time": 1766966399999, "quote_volume": 10405.04366, "trades": 84, "taker_buy_base": 64630.6, "taker_buy_quote": 5237.62638 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0813, "high": 0.082, "low": 0.0807, "close": 0.0819, "volume": 173065.2, "close_time": 1766969999999, "quote_volume": 14079.60072, "trades": 107, "taker_buy_base": 72780.8, "taker_buy_quote": 5911.45912 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0819, "high": 0.0832, "low": 0.0819, "close": 0.0825, "volume": 82946.6, "close_time": 1766973599999, "quote_volume": 6843.09041, "trades": 66, "taker_buy_base": 25596.1, "taker_buy_quote": 2110.69846 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0831, "high": 0.0842, "low": 0.0831, "close": 0.084, "volume": 94301.9, "close_time": 1766977199999, "quote_volume": 7888.70316, "trades": 72, "taker_buy_base": 61125.6, "taker_buy_quote": 5111.99487 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0839, "close": 0.0845, "volume": 45351.0, "close_time": 1766980799999, "quote_volume": 3824.9495, "trades": 29, "taker_buy_base": 19744.3, "taker_buy_quote": 1664.9487 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0846, "high": 0.0855, "low": 0.0842, "close": 0.085, "volume": 86332.4, "close_time": 1766984399999, "quote_volume": 7323.91295, "trades": 55, "taker_buy_base": 54296.7, "taker_buy_quote": 4598.22289 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0804, "close": 0.0807, "volume": 1138394.4, "close_time": 1766987999999, "quote_volume": 93865.28262, "trades": 588, "taker_buy_base": 448022.2, "taker_buy_quote": 36707.70992 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0787, "close": 0.0807, "volume": 349081.9, "close_time": 1766991599999, "quote_volume": 27904.35289, "trades": 216, "taker_buy_base": 202651.4, "taker_buy_quote": 16205.02607 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0809, "high": 0.082, "low": 0.0802, "close": 0.0817, "volume": 193540.4, "close_time": 1766995199999, "quote_volume": 15701.55263, "trades": 87, "taker_buy_base": 48966.5, "taker_buy_quote": 3967.8313 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0815, "high": 0.0822, "low": 0.0814, "close": 0.0819, "volume": 91380.1, "close_time": 1766998799999, "quote_volume": 7471.49035, "trades": 46, "taker_buy_base": 62961.2, "taker_buy_quote": 5149.51929 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.082, "high": 0.0825, "low": 0.0809, "close": 0.081, "volume": 179337.0, "close_time": 1767002399999, "quote_volume": 14630.07006, "trades": 90, "taker_buy_base": 90845.2, "taker_buy_quote": 7420.8378 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0809, "close": 0.0811, "volume": 163479.7, "close_time": 1767005999999, "quote_volume": 13284.57341, "trades": 72, "taker_buy_base": 106995.4, "taker_buy_quote": 8693.97137 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.081, "high": 0.081, "low": 0.0803, "close": 0.0806, "volume": 27576.9, "close_time": 1767009599999, "quote_volume": 2223.03523, "trades": 22, "taker_buy_base": 11047.2, "taker_buy_quote": 892.83328 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0807, "high": 0.0823, "low": 0.08, "close": 0.0811, "volume": 168970.4, "close_time": 1767013199999, "quote_volume": 13752.38005, "trades": 94, "taker_buy_base": 60294.8, "taker_buy_quote": 4902.75952 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0811, "high": 0.0825, "low": 0.081, "close": 0.0821, "volume": 77513.5, "close_time": 1767016799999, "quote_volume": 6335.23853, "trades": 42, "taker_buy_base": 28407.8, "taker_buy_quote": 2325.97558 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0825, "high": 0.0833, "low": 0.0818, "close": 0.0825, "volume": 174547.1, "close_time": 1767020399999, "quote_volume": 14426.69138, "trades": 94, "taker_buy_base": 93941.0, "taker_buy_quote": 7761.01491 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0825, "close": 0.0829, "volume": 228985.1, "close_time": 1767023999999, "quote_volume": 19003.14723, "trades": 106, "taker_buy_base": 130324.9, "taker_buy_quote": 10819.21965 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0824, "close": 0.0827, "volume": 35044.4, "close_time": 1767027599999, "quote_volume": 2901.5605, "trades": 23, "taker_buy_base": 15719.9, "taker_buy_quote": 1301.15816 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0837, "high": 0.0851, "low": 0.0831, "close": 0.0831, "volume": 74180.0, "close_time": 1767031199999, "quote_volume": 6252.02198, "trades": 40, "taker_buy_base": 42474.2, "taker_buy_quote": 3585.65713 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.083, "high": 0.083, "low": 0.0816, "close": 0.0816, "volume": 53473.0, "close_time": 1767034799999, "quote_volume": 4401.92356, "trades": 33, "taker_buy_base": 34731.0, "taker_buy_quote": 2855.31025 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0815, "close": 0.0816, "volume": 17203.5, "close_time": 1767038399999, "quote_volume": 1409.30875, "trades": 14, "taker_buy_base": 400.0, "taker_buy_quote": 32.92 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0808, "close": 0.0811, "volume": 27330.0, "close_time": 1767041999999, "quote_volume": 2214.81983, "trades": 18, "taker_buy_base": 23838.5, "taker_buy_quote": 1932.48065 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0808, "close": 0.081, "volume": 44651.6, "close_time": 1767045599999, "quote_volume": 3622.79418, "trades": 18, "taker_buy_base": 18947.7, "taker_buy_quote": 1536.84027 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0805, "close": 0.081, "volume": 36006.3, "close_time": 1767049199999, "quote_volume": 2911.89642, "trades": 19, "taker_buy_base": 18017.0, "taker_buy_quote": 1457.00345 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0811, "high": 0.0815, "low": 0.081, "close": 0.0815, "volume": 22698.0, "close_time": 1767052799999, "quote_volume": 1841.5901, "trades": 20, "taker_buy_base": 16264.2, "taker_buy_quote": 1320.15719 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0816, "high": 0.0819, "low": 0.081, "close": 0.0811, "volume": 71140.3, "close_time": 1767056399999, "quote_volume": 5802.48363, "trades": 35, "taker_buy_base": 46851.6, "taker_buy_quote": 3821.66986 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0807, "close": 0.0808, "volume": 40276.6, "close_time": 1767059999999, "quote_volume": 3266.74737, "trades": 31, "taker_buy_base": 18408.1, "taker_buy_quote": 1491.56168 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0804, "close": 0.0815, "volume": 65498.5, "close_time": 1767063599999, "quote_volume": 5306.13863, "trades": 34, "taker_buy_base": 26891.7, "taker_buy_quote": 2179.77052 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0813, "close": 0.0817, "volume": 36077.0, "close_time": 1767067199999, "quote_volume": 2939.50277, "trades": 25, "taker_buy_base": 19153.0, "taker_buy_quote": 1558.95263 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0819, "high": 0.082, "low": 0.0811, "close": 0.0819, "volume": 85595.8, "close_time": 1767070799999, "quote_volume": 6990.80143, "trades": 37, "taker_buy_base": 19115.2, "taker_buy_quote": 1559.77307 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0812, "close": 0.0815, "volume": 22517.0, "close_time": 1767074399999, "quote_volume": 1831.3107, "trades": 10, "taker_buy_base": 10832.8, "taker_buy_quote": 881.2565 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0815, "high": 0.083, "low": 0.0815, "close": 0.0828, "volume": 217433.8, "close_time": 1767077999999, "quote_volume": 17875.68244, "trades": 101, "taker_buy_base": 143961.6, "taker_buy_quote": 11822.81252 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0817, "close": 0.0818, "volume": 110012.7, "close_time": 1767081599999, "quote_volume": 9084.40354, "trades": 59, "taker_buy_base": 58499.1, "taker_buy_quote": 4835.42631 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0819, "high": 0.082, "low": 0.0812, "close": 0.0818, "volume": 30229.1, "close_time": 1767085199999, "quote_volume": 2465.41762, "trades": 18, "taker_buy_base": 13040.4, "taker_buy_quote": 1065.11259 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0811, "close": 0.0813, "volume": 13934.8, "close_time": 1767088799999, "quote_volume": 1132.73412, "trades": 11, "taker_buy_base": 9482.2, "taker_buy_quote": 770.62378 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0808, "close": 0.0808, "volume": 17770.6, "close_time": 1767092399999, "quote_volume": 1440.56608, "trades": 14, "taker_buy_base": 7342.4, "taker_buy_quote": 595.03404 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0808, "close": 0.081, "volume": 13398.0, "close_time": 1767095999999, "quote_volume": 1085.25494, "trades": 8, "taker_buy_base": 12931.7, "taker_buy_quote": 1047.5779 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.081, "high": 0.0818, "low": 0.0802, "close": 0.0807, "volume": 198173.5, "close_time": 1767099599999, "quote_volume": 16047.77411, "trades": 65, "taker_buy_base": 71877.1, "taker_buy_quote": 5806.03902 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0803, "close": 0.0809, "volume": 40085.6, "close_time": 1767103199999, "quote_volume": 3232.49314, "trades": 25, "taker_buy_base": 17893.9, "taker_buy_quote": 1440.82809 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0804, "close": 0.0805, "volume": 48859.7, "close_time": 1767106799999, "quote_volume": 3934.10429, "trades": 27, "taker_buy_base": 18618.6, "taker_buy_quote": 1500.04228 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0809, "high": 0.0812, "low": 0.0804, "close": 0.081, "volume": 54879.2, "close_time": 1767110399999, "quote_volume": 4428.31786, "trades": 20, "taker_buy_base": 14635.1, "taker_buy_quote": 1182.86519 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0809, "high": 0.081, "low": 0.0806, "close": 0.0808, "volume": 5522.4, "close_time": 1767113999999, "quote_volume": 446.85056, "trades": 7, "taker_buy_base": 998.8, "taker_buy_quote": 80.70304 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 22646.9, "close_time": 1767117599999, "quote_volume": 1824.07586, "trades": 10, "taker_buy_base": 2996.3, "taker_buy_quote": 241.7265 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0801, "close": 0.0801, "volume": 70305.5, "close_time": 1767121199999, "quote_volume": 5642.79091, "trades": 20, "taker_buy_base": 42921.8, "taker_buy_quote": 3446.47828 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0796, "close": 0.0798, "volume": 36506.6, "close_time": 1767124799999, "quote_volume": 2915.10835, "trades": 9, "taker_buy_base": 5396.5, "taker_buy_quote": 430.8056 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 786.1, "close_time": 1767128399999, "quote_volume": 62.80939, "trades": 1, "taker_buy_base": 786.1, "taker_buy_quote": 62.80939 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0796, "high": 0.0796, "low": 0.079, "close": 0.079, "volume": 9874.6, "close_time": 1767131999999, "quote_volume": 782.95843, "trades": 7, "taker_buy_base": 9874.6, "taker_buy_quote": 782.95843 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.079, "high": 0.0792, "low": 0.0786, "close": 0.0792, "volume": 80120.1, "close_time": 1767135599999, "quote_volume": 6323.74853, "trades": 35, "taker_buy_base": 36385.6, "taker_buy_quote": 2872.13074 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.079, "high": 0.0794, "low": 0.079, "close": 0.0794, "volume": 19618.1, "close_time": 1767139199999, "quote_volume": 1553.41694, "trades": 5, "taker_buy_base": 19618.1, "taker_buy_quote": 1553.41694 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0791, "close": 0.0791, "volume": 16223.5, "close_time": 1767142799999, "quote_volume": 1286.31219, "trades": 6, "taker_buy_base": 10166.7, "taker_buy_quote": 807.21931 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0792, "high": 0.0805, "low": 0.0792, "close": 0.0805, "volume": 44830.6, "close_time": 1767146399999, "quote_volume": 3595.57308, "trades": 16, "taker_buy_base": 27416.1, "taker_buy_quote": 2202.31043 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0799, "close": 0.0799, "volume": 30570.9, "close_time": 1767149999999, "quote_volume": 2457.32417, "trades": 13, "taker_buy_base": 3033.7, "taker_buy_quote": 243.51121 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0794, "close": 0.0794, "volume": 16397.1, "close_time": 1767153599999, "quote_volume": 1316.12118, "trades": 6, "taker_buy_base": 16397.1, "taker_buy_quote": 1316.12118 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 19651.1, "close_time": 1767157199999, "quote_volume": 1565.64511, "trades": 6, "taker_buy_base": 9143.0, "taker_buy_quote": 727.82472 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 13944.3, "close_time": 1767160799999, "quote_volume": 1109.7549, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0788, "close": 0.0789, "volume": 64336.7, "close_time": 1767164399999, "quote_volume": 5091.89434, "trades": 31, "taker_buy_base": 54285.1, "taker_buy_quote": 4297.81794 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0787, "high": 0.079, "low": 0.0787, "close": 0.079, "volume": 8814.0, "close_time": 1767167999999, "quote_volume": 694.01209, "trades": 7, "taker_buy_base": 8540.9, "taker_buy_quote": 672.49181 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.079, "high": 0.079, "low": 0.0775, "close": 0.0776, "volume": 95285.3, "close_time": 1767171599999, "quote_volume": 7409.8045, "trades": 30, "taker_buy_base": 28310.1, "taker_buy_quote": 2197.78751 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0777, "close": 0.0777, "volume": 250347.9, "close_time": 1767175199999, "quote_volume": 19478.53368, "trades": 140, "taker_buy_base": 221907.4, "taker_buy_quote": 17262.34734 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0767, "close": 0.0767, "volume": 383891.1, "close_time": 1767178799999, "quote_volume": 29650.37996, "trades": 99, "taker_buy_base": 344056.8, "taker_buy_quote": 26584.6078 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0766, "high": 0.0779, "low": 0.0766, "close": 0.0778, "volume": 46592.3, "close_time": 1767182399999, "quote_volume": 3596.58763, "trades": 35, "taker_buy_base": 17498.0, "taker_buy_quote": 1348.89539 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.078, "high": 0.078, "low": 0.0773, "close": 0.0775, "volume": 22375.5, "close_time": 1767185999999, "quote_volume": 1739.31822, "trades": 13, "taker_buy_base": 17219.8, "taker_buy_quote": 1337.75545 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0769, "close": 0.077, "volume": 27893.7, "close_time": 1767189599999, "quote_volume": 2152.74361, "trades": 17, "taker_buy_base": 8323.1, "taker_buy_quote": 642.93623 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0764, "close": 0.0766, "volume": 20483.3, "close_time": 1767193199999, "quote_volume": 1568.87851, "trades": 19, "taker_buy_base": 11715.2, "taker_buy_quote": 897.76081 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0762, "close": 0.0766, "volume": 39524.0, "close_time": 1767196799999, "quote_volume": 3020.33819, "trades": 26, "taker_buy_base": 30963.7, "taker_buy_quote": 2366.87835 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0757, "close": 0.0766, "volume": 84000.5, "close_time": 1767200399999, "quote_volume": 6400.93617, "trades": 33, "taker_buy_base": 45984.4, "taker_buy_quote": 3504.65834 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0756, "close": 0.0756, "volume": 27913.9, "close_time": 1767203999999, "quote_volume": 2122.21507, "trades": 20, "taker_buy_base": 16419.8, "taker_buy_quote": 1242.888 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0748, "close": 0.0748, "volume": 55899.0, "close_time": 1767207599999, "quote_volume": 4206.19714, "trades": 24, "taker_buy_base": 33180.3, "taker_buy_quote": 2502.18982 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0751, "close": 0.0753, "volume": 14147.1, "close_time": 1767211199999, "quote_volume": 1065.47588, "trades": 14, "taker_buy_base": 14067.1, "taker_buy_quote": 1059.46788 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0753, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 42146.2, "close_time": 1767214799999, "quote_volume": 3168.4972, "trades": 15, "taker_buy_base": 21397.4, "taker_buy_quote": 1607.41358 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 2557.7, "close_time": 1767218399999, "quote_volume": 191.57173, "trades": 4, "taker_buy_base": 2557.7, "taker_buy_quote": 191.57173 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0744, "close": 0.0753, "volume": 82277.0, "close_time": 1767221999999, "quote_volume": 6176.52498, "trades": 32, "taker_buy_base": 36956.3, "taker_buy_quote": 2775.16365 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0751, "high": 0.0765, "low": 0.0751, "close": 0.0757, "volume": 45282.2, "close_time": 1767225599999, "quote_volume": 3442.61292, "trades": 15, "taker_buy_base": 11201.6, "taker_buy_quote": 848.13395 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.076, "high": 0.0761, "low": 0.0751, "close": 0.0751, "volume": 11947.8, "close_time": 1767229199999, "quote_volume": 904.51465, "trades": 7, "taker_buy_base": 3989.5, "taker_buy_quote": 299.68385 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 265.6, "close_time": 1767232799999, "quote_volume": 19.99968, "trades": 1, "taker_buy_base": 265.6, "taker_buy_quote": 19.99968 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0752, "volume": 16543.1, "close_time": 1767236399999, "quote_volume": 1246.62205, "trades": 11, "taker_buy_base": 1691.0, "taker_buy_quote": 127.3323 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0751, "high": 0.0755, "low": 0.0748, "close": 0.0748, "volume": 17160.9, "close_time": 1767239999999, "quote_volume": 1291.20318, "trades": 8, "taker_buy_base": 12197.9, "taker_buy_quote": 916.99668 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0742, "close": 0.0745, "volume": 65153.2, "close_time": 1767243599999, "quote_volume": 4853.14659, "trades": 28, "taker_buy_base": 48356.5, "taker_buy_quote": 3597.16294 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0738, "close": 0.0738, "volume": 114931.4, "close_time": 1767247199999, "quote_volume": 8502.53912, "trades": 56, "taker_buy_base": 92939.8, "taker_buy_quote": 6874.95961 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0737, "high": 0.0741, "low": 0.0732, "close": 0.0736, "volume": 89076.2, "close_time": 1767250799999, "quote_volume": 6561.61507, "trades": 53, "taker_buy_base": 28082.3, "taker_buy_quote": 2064.07302 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0727, "close": 0.0729, "volume": 28390.0, "close_time": 1767254399999, "quote_volume": 2071.92893, "trades": 35, "taker_buy_base": 14163.0, "taker_buy_quote": 1034.1082 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0726, "close": 0.073, "volume": 19740.7, "close_time": 1767257999999, "quote_volume": 1440.27031, "trades": 13, "taker_buy_base": 17295.4, "taker_buy_quote": 1261.31913 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0726, "close": 0.0728, "volume": 44657.9, "close_time": 1767261599999, "quote_volume": 3257.49627, "trades": 19, "taker_buy_base": 12791.7, "taker_buy_quote": 929.57376 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 11457.5, "close_time": 1767265199999, "quote_volume": 834.40867, "trades": 3, "taker_buy_base": 11457.5, "taker_buy_quote": 834.40867 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0736, "volume": 4366.4, "close_time": 1767268799999, "quote_volume": 321.23522, "trades": 5, "taker_buy_base": 2838.1, "taker_buy_quote": 208.89838 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0735, "close": 0.0735, "volume": 13276.6, "close_time": 1767272399999, "quote_volume": 976.93741, "trades": 7, "taker_buy_base": 2766.7, "taker_buy_quote": 203.67741 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0733, "high": 0.0742, "low": 0.0733, "close": 0.0741, "volume": 21817.8, "close_time": 1767275999999, "quote_volume": 1612.28975, "trades": 15, "taker_buy_base": 3664.3, "taker_buy_quote": 269.67765 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0742, "high": 0.0749, "low": 0.0742, "close": 0.0742, "volume": 41699.9, "close_time": 1767279599999, "quote_volume": 3097.48737, "trades": 14, "taker_buy_base": 22424.4, "taker_buy_quote": 1666.32124 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0738, "close": 0.0741, "volume": 20536.6, "close_time": 1767283199999, "quote_volume": 1521.51009, "trades": 15, "taker_buy_base": 16830.4, "taker_buy_quote": 1246.31792 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0741, "high": 0.0745, "low": 0.074, "close": 0.0744, "volume": 91109.9, "close_time": 1767286799999, "quote_volume": 6770.30878, "trades": 39, "taker_buy_base": 33545.6, "taker_buy_quote": 2493.53855 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0743, "close": 0.075, "volume": 100072.2, "close_time": 1767290399999, "quote_volume": 7479.75229, "trades": 45, "taker_buy_base": 59297.2, "taker_buy_quote": 4442.06472 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0747, "close": 0.0751, "volume": 38324.4, "close_time": 1767293999999, "quote_volume": 2870.92731, "trades": 21, "taker_buy_base": 33072.3, "taker_buy_quote": 2477.88731 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0751, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 29135.6, "close_time": 1767297599999, "quote_volume": 2192.2507, "trades": 16, "taker_buy_base": 14015.4, "taker_buy_quote": 1056.01351 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0753, "high": 0.0758, "low": 0.0753, "close": 0.0755, "volume": 51172.4, "close_time": 1767301199999, "quote_volume": 3864.86701, "trades": 20, "taker_buy_base": 25545.4, "taker_buy_quote": 1933.29234 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 47293.3, "close_time": 1767304799999, "quote_volume": 3569.86018, "trades": 20, "taker_buy_base": 4120.7, "taker_buy_quote": 310.90487 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0759, "volume": 13279.6, "close_time": 1767308399999, "quote_volume": 1004.20752, "trades": 4, "taker_buy_base": 7832.8, "taker_buy_quote": 592.97412 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0758, "high": 0.076, "low": 0.0756, "close": 0.076, "volume": 6086.5, "close_time": 1767311999999, "quote_volume": 461.14704, "trades": 7, "taker_buy_base": 3731.6, "taker_buy_quote": 282.73266 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0756, "close": 0.0757, "volume": 14066.3, "close_time": 1767315599999, "quote_volume": 1065.24158, "trades": 7, "taker_buy_base": 721.1, "taker_buy_quote": 54.87571 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 9672.5, "close_time": 1767319199999, "quote_volume": 728.33091, "trades": 6, "taker_buy_base": 9589.1, "taker_buy_quote": 722.05923 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 105.1, "close_time": 1767322799999, "quote_volume": 7.89301, "trades": 1, "taker_buy_base": 105.1, "taker_buy_quote": 7.89301 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0751, "high": 0.0764, "low": 0.0751, "close": 0.0764, "volume": 38374.9, "close_time": 1767326399999, "quote_volume": 2907.99534, "trades": 20, "taker_buy_base": 18672.5, "taker_buy_quote": 1412.00077 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0762, "close": 0.0765, "volume": 17316.5, "close_time": 1767329999999, "quote_volume": 1323.70484, "trades": 10, "taker_buy_base": 7165.2, "taker_buy_quote": 546.06198 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0765, "high": 0.077, "low": 0.0765, "close": 0.0766, "volume": 23426.7, "close_time": 1767333599999, "quote_volume": 1795.91032, "trades": 15, "taker_buy_base": 4406.7, "taker_buy_quote": 337.98608 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0757, "close": 0.0759, "volume": 33872.9, "close_time": 1767337199999, "quote_volume": 2573.70792, "trades": 16, "taker_buy_base": 27248.4, "taker_buy_quote": 2069.51582 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0752, "close": 0.0758, "volume": 25084.2, "close_time": 1767340799999, "quote_volume": 1892.44762, "trades": 16, "taker_buy_base": 8055.9, "taker_buy_quote": 609.43906 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0757, "volume": 17683.2, "close_time": 1767344399999, "quote_volume": 1336.20072, "trades": 7, "taker_buy_base": 16772.6, "taker_buy_quote": 1267.45877 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0757, "volume": 3679.4, "close_time": 1767347999999, "quote_volume": 278.2813, "trades": 5, "taker_buy_base": 1635.6, "taker_buy_quote": 123.68188 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0758, "close": 0.0763, "volume": 70915.2, "close_time": 1767351599999, "quote_volume": 5396.98686, "trades": 26, "taker_buy_base": 29446.7, "taker_buy_quote": 2238.2982 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0757, "close": 0.0757, "volume": 4964.4, "close_time": 1767355199999, "quote_volume": 376.69146, "trades": 3, "taker_buy_base": 3577.9, "taker_buy_quote": 270.90151 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0759, "high": 0.0764, "low": 0.0759, "close": 0.0764, "volume": 7677.0, "close_time": 1767358799999, "quote_volume": 584.60355, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 13645.7, "close_time": 1767362399999, "quote_volume": 1039.39556, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0759, "close": 0.0763, "volume": 6076.7, "close_time": 1767365999999, "quote_volume": 462.83535, "trades": 5, "taker_buy_base": 625.1, "taker_buy_quote": 47.69513 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0757, "close": 0.0761, "volume": 14282.2, "close_time": 1767369599999, "quote_volume": 1084.66212, "trades": 10, "taker_buy_base": 6009.5, "taker_buy_quote": 456.78685 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0757, "high": 0.0762, "low": 0.0757, "close": 0.0762, "volume": 62169.7, "close_time": 1767373199999, "quote_volume": 4721.04596, "trades": 30, "taker_buy_base": 26388.8, "taker_buy_quote": 2006.87356 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0763, "close": 0.0763, "volume": 7789.2, "close_time": 1767376799999, "quote_volume": 595.85136, "trades": 3, "taker_buy_base": 3950.7, "taker_buy_quote": 301.43841 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0759, "close": 0.0759, "volume": 43885.3, "close_time": 1767380399999, "quote_volume": 3340.92547, "trades": 24, "taker_buy_base": 35977.4, "taker_buy_quote": 2739.74531 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 246.7, "close_time": 1767383999999, "quote_volume": 18.89722, "trades": 1, "taker_buy_base": 246.7, "taker_buy_quote": 18.89722 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0763, "close": 0.0764, "volume": 19475.1, "close_time": 1767387599999, "quote_volume": 1491.24485, "trades": 13, "taker_buy_base": 8055.4, "taker_buy_quote": 616.30348 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1762.0, "close_time": 1767391199999, "quote_volume": 134.9692, "trades": 1, "taker_buy_base": 1762.0, "taker_buy_quote": 134.9692 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0767, "close": 0.0772, "volume": 23071.5, "close_time": 1767394799999, "quote_volume": 1776.03065, "trades": 9, "taker_buy_base": 8380.7, "taker_buy_quote": 645.43033 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.077, "high": 0.0774, "low": 0.077, "close": 0.0773, "volume": 16309.5, "close_time": 1767398399999, "quote_volume": 1257.71076, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0768, "close": 0.0768, "volume": 31708.9, "close_time": 1767401999999, "quote_volume": 2440.68159, "trades": 12, "taker_buy_base": 3482.0, "taker_buy_quote": 269.49268 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 1900.9, "close_time": 1767405599999, "quote_volume": 146.93957, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 15580.9, "close_time": 1767409199999, "quote_volume": 1204.56143, "trades": 9, "taker_buy_base": 684.3, "taker_buy_quote": 53.03325 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 5778.5, "close_time": 1767412799999, "quote_volume": 449.82668, "trades": 9, "taker_buy_base": 3375.0, "taker_buy_quote": 262.575 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0777, "close": 0.0777, "volume": 23351.3, "close_time": 1767416399999, "quote_volume": 1821.12866, "trades": 18, "taker_buy_base": 13077.5, "taker_buy_quote": 1021.01815 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 242.0, "close_time": 1767419999999, "quote_volume": 18.9002, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.077, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 17219.2, "close_time": 1767423599999, "quote_volume": 1324.52307, "trades": 17, "taker_buy_base": 14828.0, "taker_buy_quote": 1140.40067 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0755, "close": 0.0761, "volume": 76934.5, "close_time": 1767427199999, "quote_volume": 5876.35305, "trades": 63, "taker_buy_base": 48960.5, "taker_buy_quote": 3742.33401 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 8954.0, "close_time": 1767430799999, "quote_volume": 681.00746, "trades": 7, "taker_buy_base": 6315.8, "taker_buy_quote": 480.63238 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.076, "high": 0.0764, "low": 0.076, "close": 0.0764, "volume": 15183.2, "close_time": 1767434399999, "quote_volume": 1157.07985, "trades": 11, "taker_buy_base": 5732.9, "taker_buy_quote": 437.15108 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 102.3, "close_time": 1767437999999, "quote_volume": 7.81572, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 23342.6, "close_time": 1767441599999, "quote_volume": 1776.13845, "trades": 11, "taker_buy_base": 1224.6, "taker_buy_quote": 92.96682 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0764, "high": 0.0776, "low": 0.0764, "close": 0.0776, "volume": 33596.2, "close_time": 1767445199999, "quote_volume": 2598.53969, "trades": 20, "taker_buy_base": 8719.3, "taker_buy_quote": 675.14022 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0772, "close": 0.0772, "volume": 8545.9, "close_time": 1767448799999, "quote_volume": 659.98564, "trades": 4, "taker_buy_base": 8545.9, "taker_buy_quote": 659.98564 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 17934.3, "close_time": 1767452399999, "quote_volume": 1381.19805, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0771, "close": 0.0776, "volume": 13293.6, "close_time": 1767455999999, "quote_volume": 1028.93886, "trades": 13, "taker_buy_base": 6453.8, "taker_buy_quote": 498.17038 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 18203.6, "close_time": 1767459599999, "quote_volume": 1416.92292, "trades": 12, "taker_buy_base": 11785.2, "taker_buy_quote": 916.92956 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0779, "close": 0.0779, "volume": 0.0, "close_time": 1767463199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0775, "close": 0.0775, "volume": 23530.7, "close_time": 1767466799999, "quote_volume": 1824.43005, "trades": 7, "taker_buy_base": 11565.8, "taker_buy_quote": 897.1503 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "close_time": 1767470399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0772, "high": 0.0772, "low": 0.076, "close": 0.0763, "volume": 65057.1, "close_time": 1767473999999, "quote_volume": 4962.76762, "trades": 26, "taker_buy_base": 24918.8, "taker_buy_quote": 1901.51529 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0759, "volume": 5235.7, "close_time": 1767477599999, "quote_volume": 397.77195, "trades": 7, "taker_buy_base": 4596.0, "taker_buy_quote": 349.21872 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0762, "high": 0.0768, "low": 0.0762, "close": 0.0767, "volume": 8250.9, "close_time": 1767481199999, "quote_volume": 631.19902, "trades": 19, "taker_buy_base": 8250.9, "taker_buy_quote": 631.19902 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0766, "volume": 14141.9, "close_time": 1767484799999, "quote_volume": 1083.53027, "trades": 7, "taker_buy_base": 10104.1, "taker_buy_quote": 774.29826 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0765, "high": 0.0772, "low": 0.0765, "close": 0.0772, "volume": 61924.7, "close_time": 1767488399999, "quote_volume": 4758.04636, "trades": 26, "taker_buy_base": 45034.2, "taker_buy_quote": 3458.91485 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0765, "close": 0.0767, "volume": 47845.7, "close_time": 1767491999999, "quote_volume": 3674.48478, "trades": 22, "taker_buy_base": 8152.2, "taker_buy_quote": 625.32192 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 9682.3, "close_time": 1767495599999, "quote_volume": 744.79658, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0769, "close": 0.0774, "volume": 1255.3, "close_time": 1767499199999, "quote_volume": 96.87636, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 264.2, "close_time": 1767502799999, "quote_volume": 20.42266, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 3240.4, "close_time": 1767506399999, "quote_volume": 250.15888, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0772, "close": 0.0772, "volume": 0.0, "close_time": 1767509999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0763, "close": 0.0763, "volume": 2597.4, "close_time": 1767513599999, "quote_volume": 198.18162, "trades": 3, "taker_buy_base": 2597.4, "taker_buy_quote": 198.18162 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0763, "high": 0.0768, "low": 0.0762, "close": 0.0768, "volume": 5459.6, "close_time": 1767517199999, "quote_volume": 418.16554, "trades": 9, "taker_buy_base": 1932.2, "taker_buy_quote": 147.42686 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0766, "high": 0.077, "low": 0.0765, "close": 0.077, "volume": 12894.1, "close_time": 1767520799999, "quote_volume": 991.29416, "trades": 12, "taker_buy_base": 9802.3, "taker_buy_quote": 754.42496 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 3458.3, "close_time": 1767524399999, "quote_volume": 266.00829, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0771, "close": 0.0773, "volume": 7027.0, "close_time": 1767527999999, "quote_volume": 543.1606, "trades": 3, "taker_buy_base": 64.7, "taker_buy_quote": 5.00131 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0774, "close": 0.0777, "volume": 21220.1, "close_time": 1767531599999, "quote_volume": 1651.29702, "trades": 11, "taker_buy_base": 8575.3, "taker_buy_quote": 667.91587 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0778, "high": 0.0787, "low": 0.0778, "close": 0.0784, "volume": 147556.7, "close_time": 1767535199999, "quote_volume": 11569.51339, "trades": 67, "taker_buy_base": 94102.3, "taker_buy_quote": 7378.41881 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0778, "close": 0.0778, "volume": 12827.5, "close_time": 1767538799999, "quote_volume": 1001.23984, "trades": 5, "taker_buy_base": 4212.9, "taker_buy_quote": 328.52892 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 10599.7, "close_time": 1767542399999, "quote_volume": 829.19859, "trades": 7, "taker_buy_base": 10178.2, "taker_buy_quote": 796.19514 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0783, "close": 0.0783, "volume": 8956.3, "close_time": 1767545999999, "quote_volume": 702.05066, "trades": 6, "taker_buy_base": 2222.3, "taker_buy_quote": 174.10506 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0784, "high": 0.0785, "low": 0.078, "close": 0.0782, "volume": 9473.0, "close_time": 1767549599999, "quote_volume": 740.6647, "trades": 10, "taker_buy_base": 2204.1, "taker_buy_quote": 172.4586 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0778, "high": 0.0783, "low": 0.0776, "close": 0.0783, "volume": 56276.9, "close_time": 1767553199999, "quote_volume": 4379.90424, "trades": 21, "taker_buy_base": 51184.1, "taker_buy_quote": 3982.06584 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0789, "high": 0.0797, "low": 0.0779, "close": 0.0785, "volume": 68860.6, "close_time": 1767556799999, "quote_volume": 5437.43994, "trades": 49, "taker_buy_base": 25122.6, "taker_buy_quote": 1985.61221 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 24917.5, "close_time": 1767560399999, "quote_volume": 1970.09137, "trades": 6, "taker_buy_base": 5150.1, "taker_buy_quote": 407.37291 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0787, "volume": 6993.7, "close_time": 1767563999999, "quote_volume": 550.46127, "trades": 3, "taker_buy_base": 6708.3, "taker_buy_quote": 527.94321 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0787, "close": 0.0787, "volume": 0.0, "close_time": 1767567599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 6734.0, "close_time": 1767571199999, "quote_volume": 527.9456, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0777, "close": 0.0779, "volume": 7566.1, "close_time": 1767574799999, "quote_volume": 590.02745, "trades": 10, "taker_buy_base": 2048.2, "taker_buy_quote": 160.49534 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 18092.8, "close_time": 1767578399999, "quote_volume": 1415.8801, "trades": 9, "taker_buy_base": 1013.1, "taker_buy_quote": 79.52835 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 1197.1, "close_time": 1767581999999, "quote_volume": 93.54842, "trades": 2, "taker_buy_base": 1197.1, "taker_buy_quote": 93.54842 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0778, "close": 0.0778, "volume": 1502.9, "close_time": 1767585599999, "quote_volume": 116.92562, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0773, "close": 0.0773, "volume": 5982.3, "close_time": 1767589199999, "quote_volume": 462.67564, "trades": 4, "taker_buy_base": 644.6, "taker_buy_quote": 49.9565 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 3521.2, "close_time": 1767592799999, "quote_volume": 270.91679, "trades": 4, "taker_buy_base": 947.2, "taker_buy_quote": 73.02912 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0768, "close": 0.0769, "volume": 13841.9, "close_time": 1767596399999, "quote_volume": 1065.18312, "trades": 22, "taker_buy_base": 12097.9, "taker_buy_quote": 930.74796 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0769, "high": 0.0777, "low": 0.0769, "close": 0.0775, "volume": 7426.7, "close_time": 1767599999999, "quote_volume": 574.60059, "trades": 9, "taker_buy_base": 3398.1, "taker_buy_quote": 263.75275 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 0.0, "close_time": 1767603599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 2470.7, "close_time": 1767607199999, "quote_volume": 190.98511, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 1997.5, "close_time": 1767610799999, "quote_volume": 153.73351, "trades": 3, "taker_buy_base": 1751.7, "taker_buy_quote": 134.85607 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 7871.3, "close_time": 1767614399999, "quote_volume": 604.36848, "trades": 7, "taker_buy_base": 4567.1, "taker_buy_quote": 350.60592 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0764, "close": 0.0765, "volume": 3178.2, "close_time": 1767617999999, "quote_volume": 243.0889, "trades": 7, "taker_buy_base": 3178.2, "taker_buy_quote": 243.0889 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 3039.9, "close_time": 1767621599999, "quote_volume": 234.85662, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.077, "high": 0.0778, "low": 0.077, "close": 0.0778, "volume": 3175.7, "close_time": 1767625199999, "quote_volume": 245.64632, "trades": 6, "taker_buy_base": 1175.7, "taker_buy_quote": 90.64632 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.078, "high": 0.0784, "low": 0.0776, "close": 0.0784, "volume": 3024.6, "close_time": 1767628799999, "quote_volume": 235.19133, "trades": 6, "taker_buy_base": 154.1, "taker_buy_quote": 12.0558 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0782, "close": 0.0785, "volume": 14881.9, "close_time": 1767632399999, "quote_volume": 1167.9889, "trades": 14, "taker_buy_base": 12811.6, "taker_buy_quote": 1005.37933 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0782, "close": 0.0788, "volume": 11057.7, "close_time": 1767635999999, "quote_volume": 868.51819, "trades": 16, "taker_buy_base": 3722.5, "taker_buy_quote": 292.82233 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0789, "high": 0.0796, "low": 0.0786, "close": 0.0786, "volume": 45310.8, "close_time": 1767639599999, "quote_volume": 3580.94845, "trades": 36, "taker_buy_base": 31355.9, "taker_buy_quote": 2480.94099 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0791, "high": 0.081, "low": 0.079, "close": 0.08, "volume": 54756.8, "close_time": 1767643199999, "quote_volume": 4385.00034, "trades": 62, "taker_buy_base": 19893.6, "taker_buy_quote": 1588.10924 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0802, "close": 0.0804, "volume": 26280.3, "close_time": 1767646799999, "quote_volume": 2112.83544, "trades": 11, "taker_buy_base": 26280.3, "taker_buy_quote": 2112.83544 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 16752.6, "close_time": 1767650399999, "quote_volume": 1348.75226, "trades": 9, "taker_buy_base": 13016.6, "taker_buy_quote": 1047.63066 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0805, "close": 0.0811, "volume": 16252.7, "close_time": 1767653999999, "quote_volume": 1312.25179, "trades": 13, "taker_buy_base": 4044.6, "taker_buy_quote": 327.9862 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.081, "high": 0.081, "low": 0.0803, "close": 0.081, "volume": 23220.5, "close_time": 1767657599999, "quote_volume": 1873.71493, "trades": 12, "taker_buy_base": 11929.0, "taker_buy_quote": 962.1525 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0804, "close": 0.0804, "volume": 998.2, "close_time": 1767661199999, "quote_volume": 80.29873, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0809, "high": 0.0822, "low": 0.0808, "close": 0.0816, "volume": 35268.0, "close_time": 1767664799999, "quote_volume": 2883.40494, "trades": 46, "taker_buy_base": 21426.9, "taker_buy_quote": 1753.98781 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0814, "high": 0.0821, "low": 0.0814, "close": 0.0821, "volume": 8283.3, "close_time": 1767668399999, "quote_volume": 677.66181, "trades": 10, "taker_buy_base": 3103.1, "taker_buy_quote": 253.30965 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0823, "high": 0.083, "low": 0.082, "close": 0.083, "volume": 19555.2, "close_time": 1767671999999, "quote_volume": 1613.40932, "trades": 26, "taker_buy_base": 13939.9, "taker_buy_quote": 1149.38484 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0818, "close": 0.0818, "volume": 12927.7, "close_time": 1767675599999, "quote_volume": 1063.16663, "trades": 8, "taker_buy_base": 1945.4, "taker_buy_quote": 160.23096 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0814, "close": 0.0814, "volume": 17913.9, "close_time": 1767679199999, "quote_volume": 1461.9095, "trades": 13, "taker_buy_base": 525.4, "taker_buy_quote": 42.87264 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0814, "high": 0.0819, "low": 0.0807, "close": 0.0819, "volume": 44459.6, "close_time": 1767682799999, "quote_volume": 3618.19052, "trades": 25, "taker_buy_base": 11733.8, "taker_buy_quote": 958.17011 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0799, "close": 0.0801, "volume": 72025.6, "close_time": 1767686399999, "quote_volume": 5811.52064, "trades": 43, "taker_buy_base": 29400.4, "taker_buy_quote": 2379.70029 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 41257.0, "close_time": 1767689999999, "quote_volume": 3302.8754, "trades": 23, "taker_buy_base": 8821.2, "taker_buy_quote": 706.57812 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0799, "close": 0.0804, "volume": 48812.5, "close_time": 1767693599999, "quote_volume": 3916.47024, "trades": 28, "taker_buy_base": 21507.7, "taker_buy_quote": 1725.76907 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 12128.7, "close_time": 1767697199999, "quote_volume": 977.12116, "trades": 10, "taker_buy_base": 11463.0, "taker_buy_quote": 923.53231 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0809, "close": 0.0817, "volume": 37464.4, "close_time": 1767700799999, "quote_volume": 3042.13759, "trades": 33, "taker_buy_base": 28098.3, "taker_buy_quote": 2283.4225 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0816, "close": 0.0816, "volume": 10510.1, "close_time": 1767704399999, "quote_volume": 858.38134, "trades": 6, "taker_buy_base": 10510.1, "taker_buy_quote": 858.38134 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0818, "close": 0.0818, "volume": 104743.6, "close_time": 1767707999999, "quote_volume": 8603.67469, "trades": 38, "taker_buy_base": 94700.4, "taker_buy_quote": 7779.44251 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0819, "high": 0.0823, "low": 0.0811, "close": 0.0815, "volume": 25181.2, "close_time": 1767711599999, "quote_volume": 2056.70989, "trades": 11, "taker_buy_base": 8717.0, "taker_buy_quote": 711.4155 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0807, "close": 0.0808, "volume": 21646.6, "close_time": 1767715199999, "quote_volume": 1754.56347, "trades": 6, "taker_buy_base": 3658.5, "taker_buy_quote": 299.2653 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0792, "close": 0.0797, "volume": 101598.4, "close_time": 1767718799999, "quote_volume": 8120.98924, "trades": 54, "taker_buy_base": 31737.3, "taker_buy_quote": 2526.69805 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0803, "volume": 55693.1, "close_time": 1767722399999, "quote_volume": 4466.2362, "trades": 15, "taker_buy_base": 11100.1, "taker_buy_quote": 889.46318 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.079, "high": 0.0804, "low": 0.079, "close": 0.0802, "volume": 59236.0, "close_time": 1767725999999, "quote_volume": 4751.12555, "trades": 29, "taker_buy_base": 2900.4, "taker_buy_quote": 233.1018 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 16436.1, "close_time": 1767729599999, "quote_volume": 1318.16014, "trades": 6, "taker_buy_base": 5451.5, "taker_buy_quote": 437.2103 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.08, "high": 0.0811, "low": 0.08, "close": 0.0811, "volume": 16244.5, "close_time": 1767733199999, "quote_volume": 1309.52916, "trades": 11, "taker_buy_base": 5636.4, "taker_buy_quote": 454.22112 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0811, "high": 0.0815, "low": 0.081, "close": 0.0812, "volume": 257435.7, "close_time": 1767736799999, "quote_volume": 20870.06982, "trades": 49, "taker_buy_base": 45260.8, "taker_buy_quote": 3669.38224 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0808, "close": 0.0808, "volume": 104316.1, "close_time": 1767740399999, "quote_volume": 8435.44948, "trades": 45, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0807, "close": 0.0811, "volume": 28099.5, "close_time": 1767743999999, "quote_volume": 2275.02671, "trades": 13, "taker_buy_base": 11299.7, "taker_buy_quote": 916.40567 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 1774.1, "close_time": 1767747599999, "quote_volume": 142.01539, "trades": 3, "taker_buy_base": 1774.1, "taker_buy_quote": 142.01539 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0794, "close": 0.0794, "volume": 20886.1, "close_time": 1767751199999, "quote_volume": 1661.41168, "trades": 20, "taker_buy_base": 10799.7, "taker_buy_quote": 860.55152 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0795, "high": 0.0804, "low": 0.0795, "close": 0.0804, "volume": 2436.9, "close_time": 1767754799999, "quote_volume": 194.12676, "trades": 3, "taker_buy_base": 2436.9, "taker_buy_quote": 194.12676 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "close_time": 1767758399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0804, "high": 0.0805, "low": 0.08, "close": 0.0801, "volume": 20394.5, "close_time": 1767761999999, "quote_volume": 1638.08129, "trades": 7, "taker_buy_base": 16751.3, "taker_buy_quote": 1346.26097 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0801, "volume": 16974.5, "close_time": 1767765599999, "quote_volume": 1361.39454, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0802, "high": 0.0826, "low": 0.0802, "close": 0.0825, "volume": 251873.9, "close_time": 1767769199999, "quote_volume": 20552.74416, "trades": 148, "taker_buy_base": 127524.4, "taker_buy_quote": 10416.64491 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0823, "high": 0.0833, "low": 0.0813, "close": 0.0813, "volume": 207353.1, "close_time": 1767772799999, "quote_volume": 17077.788, "trades": 125, "taker_buy_base": 99500.0, "taker_buy_quote": 8216.80112 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0813, "close": 0.0813, "volume": 100924.3, "close_time": 1767776399999, "quote_volume": 8244.04566, "trades": 58, "taker_buy_base": 85209.3, "taker_buy_quote": 6960.69624 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0804, "close": 0.0807, "volume": 166178.9, "close_time": 1767779999999, "quote_volume": 13373.9881, "trades": 110, "taker_buy_base": 27301.5, "taker_buy_quote": 2200.37261 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0805, "close": 0.0806, "volume": 17478.0, "close_time": 1767783599999, "quote_volume": 1408.42435, "trades": 68, "taker_buy_base": 7192.3, "taker_buy_quote": 579.25972 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0805, "close": 0.0805, "volume": 9349.9, "close_time": 1767787199999, "quote_volume": 752.66695, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0804, "close": 0.0804, "volume": 48445.0, "close_time": 1767790799999, "quote_volume": 3896.15243, "trades": 48, "taker_buy_base": 3258.7, "taker_buy_quote": 262.72424 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0771, "close": 0.0782, "volume": 767814.5, "close_time": 1767794399999, "quote_volume": 61200.53737, "trades": 308, "taker_buy_base": 104426.6, "taker_buy_quote": 8234.66822 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0773, "close": 0.0782, "volume": 82746.8, "close_time": 1767797999999, "quote_volume": 6435.78482, "trades": 48, "taker_buy_base": 29250.7, "taker_buy_quote": 2277.17345 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0784, "high": 0.0784, "low": 0.078, "close": 0.0784, "volume": 76688.7, "close_time": 1767801599999, "quote_volume": 5990.25477, "trades": 59, "taker_buy_base": 64753.5, "taker_buy_quote": 5058.11888 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0784, "high": 0.079, "low": 0.0784, "close": 0.0788, "volume": 30559.9, "close_time": 1767805199999, "quote_volume": 2403.21397, "trades": 26, "taker_buy_base": 17902.7, "taker_buy_quote": 1407.98786 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0791, "high": 0.0793, "low": 0.0788, "close": 0.0788, "volume": 9305.9, "close_time": 1767808799999, "quote_volume": 734.99564, "trades": 7, "taker_buy_base": 5675.7, "taker_buy_quote": 447.50797 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 17904.6, "close_time": 1767812399999, "quote_volume": 1411.0702, "trades": 4, "taker_buy_base": 7454.2, "taker_buy_quote": 587.39096 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0789, "close": 0.0793, "volume": 13342.2, "close_time": 1767815999999, "quote_volume": 1057.54414, "trades": 9, "taker_buy_base": 8587.8, "taker_buy_quote": 681.02122 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0783, "close": 0.0783, "volume": 3297.1, "close_time": 1767819599999, "quote_volume": 258.19093, "trades": 2, "taker_buy_base": 70.0, "taker_buy_quote": 5.509 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0785, "high": 0.0785, "low": 0.078, "close": 0.078, "volume": 21643.3, "close_time": 1767823199999, "quote_volume": 1692.55378, "trades": 6, "taker_buy_base": 7876.8, "taker_buy_quote": 617.37735 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0776, "close": 0.0776, "volume": 26984.9, "close_time": 1767826799999, "quote_volume": 2100.87053, "trades": 7, "taker_buy_base": 14882.4, "taker_buy_quote": 1160.29603 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0773, "close": 0.0779, "volume": 60230.9, "close_time": 1767830399999, "quote_volume": 4677.67678, "trades": 25, "taker_buy_base": 32496.4, "taker_buy_quote": 2523.83818 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0775, "close": 0.0778, "volume": 78808.4, "close_time": 1767833999999, "quote_volume": 6128.6691, "trades": 20, "taker_buy_base": 40201.2, "taker_buy_quote": 3126.63473 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 32939.3, "close_time": 1767837599999, "quote_volume": 2566.14081, "trades": 8, "taker_buy_base": 14466.2, "taker_buy_quote": 1124.3607 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.078, "high": 0.0782, "low": 0.0776, "close": 0.0776, "volume": 28455.0, "close_time": 1767841199999, "quote_volume": 2217.61233, "trades": 10, "taker_buy_base": 28017.5, "taker_buy_quote": 2183.61858 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0765, "close": 0.0768, "volume": 33902.0, "close_time": 1767844799999, "quote_volume": 2612.46767, "trades": 12, "taker_buy_base": 16066.9, "taker_buy_quote": 1236.26678 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0772, "close": 0.0773, "volume": 7738.8, "close_time": 1767848399999, "quote_volume": 597.81498, "trades": 3, "taker_buy_base": 3796.2, "taker_buy_quote": 293.44626 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0772, "close": 0.0772, "volume": 17718.8, "close_time": 1767851999999, "quote_volume": 1368.36588, "trades": 7, "taker_buy_base": 6123.0, "taker_buy_quote": 473.17012 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0758, "close": 0.0759, "volume": 73675.9, "close_time": 1767855599999, "quote_volume": 5610.57368, "trades": 26, "taker_buy_base": 23139.1, "taker_buy_quote": 1763.18879 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0758, "high": 0.0765, "low": 0.0755, "close": 0.0764, "volume": 34446.8, "close_time": 1767859199999, "quote_volume": 2620.25805, "trades": 13, "taker_buy_base": 30755.3, "taker_buy_quote": 2337.8583 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0762, "close": 0.0762, "volume": 4485.7, "close_time": 1767862799999, "quote_volume": 343.48549, "trades": 3, "taker_buy_base": 397.1, "taker_buy_quote": 30.45757 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0753, "close": 0.0755, "volume": 31068.9, "close_time": 1767866399999, "quote_volume": 2349.14124, "trades": 21, "taker_buy_base": 14743.0, "taker_buy_quote": 1113.05413 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0758, "high": 0.0766, "low": 0.0758, "close": 0.0766, "volume": 16296.1, "close_time": 1767869999999, "quote_volume": 1244.60776, "trades": 8, "taker_buy_base": 5525.6, "taker_buy_quote": 422.47698 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0759, "close": 0.076, "volume": 32083.1, "close_time": 1767873599999, "quote_volume": 2438.67337, "trades": 15, "taker_buy_base": 17064.1, "taker_buy_quote": 1298.32379 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0755, "close": 0.0756, "volume": 30218.6, "close_time": 1767877199999, "quote_volume": 2293.05011, "trades": 18, "taker_buy_base": 11675.8, "taker_buy_quote": 885.81492 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0754, "volume": 11884.8, "close_time": 1767880799999, "quote_volume": 898.64373, "trades": 7, "taker_buy_base": 6112.5, "taker_buy_quote": 461.7195 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0749, "close": 0.0757, "volume": 59005.0, "close_time": 1767884399999, "quote_volume": 4444.76373, "trades": 33, "taker_buy_base": 22516.9, "taker_buy_quote": 1696.82074 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0755, "high": 0.0767, "low": 0.0755, "close": 0.0767, "volume": 10861.0, "close_time": 1767887999999, "quote_volume": 823.54341, "trades": 11, "taker_buy_base": 3821.7, "taker_buy_quote": 289.8321 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0767, "high": 0.077, "low": 0.0763, "close": 0.0767, "volume": 60770.5, "close_time": 1767891599999, "quote_volume": 4658.5522, "trades": 26, "taker_buy_base": 17626.8, "taker_buy_quote": 1350.26585 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 3441.7, "close_time": 1767895199999, "quote_volume": 263.97839, "trades": 1, "taker_buy_base": 3441.7, "taker_buy_quote": 263.97839 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0768, "high": 0.0774, "low": 0.0766, "close": 0.077, "volume": 81671.4, "close_time": 1767898799999, "quote_volume": 6295.71815, "trades": 24, "taker_buy_base": 52171.0, "taker_buy_quote": 4020.70487 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0772, "close": 0.0776, "volume": 38495.2, "close_time": 1767902399999, "quote_volume": 2980.47083, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0774, "high": 0.0789, "low": 0.0774, "close": 0.0789, "volume": 43954.1, "close_time": 1767905999999, "quote_volume": 3430.72111, "trades": 16, "taker_buy_base": 20279.7, "taker_buy_quote": 1577.19103 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0783, "close": 0.0787, "volume": 164830.4, "close_time": 1767909599999, "quote_volume": 12995.75173, "trades": 57, "taker_buy_base": 73205.3, "taker_buy_quote": 5768.53392 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 23760.1, "close_time": 1767913199999, "quote_volume": 1875.31676, "trades": 7, "taker_buy_base": 13181.9, "taker_buy_quote": 1040.36226 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1004.0, "close_time": 1767916799999, "quote_volume": 79.2156, "trades": 1, "taker_buy_base": 1004.0, "taker_buy_quote": 79.2156 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0783, "high": 0.079, "low": 0.0783, "close": 0.079, "volume": 64977.5, "close_time": 1767920399999, "quote_volume": 5103.20339, "trades": 13, "taker_buy_base": 47772.0, "taker_buy_quote": 3748.82891 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.079, "high": 0.079, "low": 0.0786, "close": 0.0787, "volume": 15712.1, "close_time": 1767923999999, "quote_volume": 1239.28633, "trades": 4, "taker_buy_base": 3174.6, "taker_buy_quote": 250.7934 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 15854.6, "close_time": 1767927599999, "quote_volume": 1248.60899, "trades": 4, "taker_buy_base": 6301.9, "taker_buy_quote": 495.95953 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0791, "high": 0.08, "low": 0.0791, "close": 0.08, "volume": 43261.6, "close_time": 1767931199999, "quote_volume": 3436.99227, "trades": 19, "taker_buy_base": 15072.6, "taker_buy_quote": 1196.79734 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0796, "close": 0.0796, "volume": 32334.7, "close_time": 1767934799999, "quote_volume": 2583.75709, "trades": 18, "taker_buy_base": 18523.1, "taker_buy_quote": 1480.98836 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0788, "close": 0.079, "volume": 39432.7, "close_time": 1767938399999, "quote_volume": 3113.52149, "trades": 20, "taker_buy_base": 31954.6, "taker_buy_quote": 2520.7721 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 7798.3, "close_time": 1767941999999, "quote_volume": 616.26914, "trades": 5, "taker_buy_base": 3652.4, "taker_buy_quote": 288.5396 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0793, "close": 0.0794, "volume": 56714.4, "close_time": 1767945599999, "quote_volume": 4509.31132, "trades": 13, "taker_buy_base": 41694.7, "taker_buy_quote": 3317.41517 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.079, "high": 0.079, "low": 0.0778, "close": 0.078, "volume": 56432.6, "close_time": 1767949199999, "quote_volume": 4407.53848, "trades": 17, "taker_buy_base": 33479.7, "taker_buy_quote": 2615.35752 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0786, "high": 0.0799, "low": 0.0786, "close": 0.0791, "volume": 22817.1, "close_time": 1767952799999, "quote_volume": 1811.25016, "trades": 10, "taker_buy_base": 8313.1, "taker_buy_quote": 660.71916 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0786, "close": 0.0786, "volume": 48442.0, "close_time": 1767956399999, "quote_volume": 3819.58037, "trades": 15, "taker_buy_base": 20361.5, "taker_buy_quote": 1605.18189 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0786, "close": 0.0786, "volume": 0.0, "close_time": 1767959999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0782, "close": 0.0782, "volume": 14742.8, "close_time": 1767963599999, "quote_volume": 1155.75095, "trades": 6, "taker_buy_base": 13015.9, "taker_buy_quote": 1020.70737 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0787, "close": 0.0787, "volume": 26924.6, "close_time": 1767967199999, "quote_volume": 2125.84842, "trades": 13, "taker_buy_base": 10285.0, "taker_buy_quote": 811.46227 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0781, "close": 0.0784, "volume": 71792.0, "close_time": 1767970799999, "quote_volume": 5620.91317, "trades": 39, "taker_buy_base": 24986.4, "taker_buy_quote": 1955.74643 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0783, "high": 0.0788, "low": 0.0779, "close": 0.0782, "volume": 111033.0, "close_time": 1767974399999, "quote_volume": 8705.80165, "trades": 33, "taker_buy_base": 48659.8, "taker_buy_quote": 3818.65857 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0787, "close": 0.0791, "volume": 104246.8, "close_time": 1767977999999, "quote_volume": 8249.01357, "trades": 29, "taker_buy_base": 50612.0, "taker_buy_quote": 3999.62309 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 4851.2, "close_time": 1767981599999, "quote_volume": 383.43581, "trades": 6, "taker_buy_base": 4170.1, "taker_buy_quote": 329.5608 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0786, "high": 0.079, "low": 0.0784, "close": 0.0787, "volume": 25016.9, "close_time": 1767985199999, "quote_volume": 1969.87793, "trades": 11, "taker_buy_base": 12286.7, "taker_buy_quote": 968.82068 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0775, "close": 0.078, "volume": 44874.3, "close_time": 1767988799999, "quote_volume": 3491.39937, "trades": 27, "taker_buy_base": 27115.9, "taker_buy_quote": 2107.88356 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.078, "high": 0.0785, "low": 0.078, "close": 0.0785, "volume": 13106.1, "close_time": 1767992399999, "quote_volume": 1023.56469, "trades": 8, "taker_buy_base": 4758.8, "taker_buy_quote": 371.7993 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 53630.1, "close_time": 1767995999999, "quote_volume": 4212.52993, "trades": 16, "taker_buy_base": 29741.4, "taker_buy_quote": 2336.10375 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0785, "close": 0.0787, "volume": 26065.8, "close_time": 1767999599999, "quote_volume": 2049.30003, "trades": 8, "taker_buy_base": 16341.1, "taker_buy_quote": 1284.6473 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 16106.1, "close_time": 1768003199999, "quote_volume": 1266.82345, "trades": 4, "taker_buy_base": 6129.0, "taker_buy_quote": 481.9652 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 6962.5, "close_time": 1768006799999, "quote_volume": 549.34125, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0785, "close": 0.0785, "volume": 19061.6, "close_time": 1768010399999, "quote_volume": 1496.3356, "trades": 4, "taker_buy_base": 19061.6, "taker_buy_quote": 1496.3356 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1096.5, "close_time": 1768013999999, "quote_volume": 85.85595, "trades": 1, "taker_buy_base": 1096.5, "taker_buy_quote": 85.85595 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 9863.4, "close_time": 1768017599999, "quote_volume": 770.58366, "trades": 8, "taker_buy_base": 4863.4, "taker_buy_quote": 380.08366 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0781, "close": 0.0782, "volume": 3452.9, "close_time": 1768021199999, "quote_volume": 269.80836, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.078, "high": 0.0781, "low": 0.078, "close": 0.078, "volume": 6685.1, "close_time": 1768024799999, "quote_volume": 521.50182, "trades": 3, "taker_buy_base": 4146.8, "taker_buy_quote": 323.51442 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 29431.1, "close_time": 1768028399999, "quote_volume": 2288.9885, "trades": 9, "taker_buy_base": 16373.1, "taker_buy_quote": 1272.26806 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0778, "close": 0.0781, "volume": 5452.5, "close_time": 1768031999999, "quote_volume": 424.53165, "trades": 4, "taker_buy_base": 5452.5, "taker_buy_quote": 424.53165 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0769, "close": 0.0771, "volume": 91624.2, "close_time": 1768035599999, "quote_volume": 7086.3465, "trades": 47, "taker_buy_base": 56329.0, "taker_buy_quote": 4357.47396 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0768, "high": 0.0778, "low": 0.0768, "close": 0.0777, "volume": 54274.4, "close_time": 1768039199999, "quote_volume": 4203.10218, "trades": 26, "taker_buy_base": 19990.8, "taker_buy_quote": 1544.60482 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0777, "high": 0.0788, "low": 0.0777, "close": 0.0783, "volume": 74019.4, "close_time": 1768042799999, "quote_volume": 5800.33912, "trades": 31, "taker_buy_base": 37946.6, "taker_buy_quote": 2965.54441 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0785, "close": 0.0786, "volume": 12426.7, "close_time": 1768046399999, "quote_volume": 976.70216, "trades": 6, "taker_buy_base": 12426.7, "taker_buy_quote": 976.70216 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 459.6, "close_time": 1768049999999, "quote_volume": 36.20228, "trades": 2, "taker_buy_base": 459.6, "taker_buy_quote": 36.20228 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0782, "close": 0.0782, "volume": 15246.7, "close_time": 1768053599999, "quote_volume": 1194.35657, "trades": 9, "taker_buy_base": 1240.3, "taker_buy_quote": 97.48758 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0781, "close": 0.0781, "volume": 1757.2, "close_time": 1768057199999, "quote_volume": 137.25942, "trades": 2, "taker_buy_base": 1757.2, "taker_buy_quote": 137.25942 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 301.3, "close_time": 1768060799999, "quote_volume": 23.5014, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 31832.0, "close_time": 1768064399999, "quote_volume": 2479.06066, "trades": 16, "taker_buy_base": 22280.7, "taker_buy_quote": 1735.55732 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0782, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 5524.5, "close_time": 1768067999999, "quote_volume": 431.60605, "trades": 5, "taker_buy_base": 131.1, "taker_buy_quote": 10.26513 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.078, "high": 0.0786, "low": 0.0779, "close": 0.0785, "volume": 14164.3, "close_time": 1768071599999, "quote_volume": 1110.22611, "trades": 9, "taker_buy_base": 4291.1, "taker_buy_quote": 334.32826 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0787, "close": 0.0793, "volume": 16390.1, "close_time": 1768075199999, "quote_volume": 1293.46326, "trades": 10, "taker_buy_base": 8351.1, "taker_buy_quote": 657.97774 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0792, "high": 0.0792, "low": 0.079, "close": 0.0791, "volume": 5386.5, "close_time": 1768078799999, "quote_volume": 426.59002, "trades": 4, "taker_buy_base": 5316.7, "taker_buy_quote": 421.07582 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0784, "close": 0.0784, "volume": 141.2, "close_time": 1768082399999, "quote_volume": 11.07008, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 13410.2, "close_time": 1768085999999, "quote_volume": 1046.79067, "trades": 3, "taker_buy_base": 6289.9, "taker_buy_quote": 489.98321 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 15472.2, "close_time": 1768089599999, "quote_volume": 1206.8316, "trades": 3, "taker_buy_base": 7254.0, "taker_buy_quote": 565.812 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0783, "high": 0.0783, "low": 0.078, "close": 0.078, "volume": 20098.2, "close_time": 1768093199999, "quote_volume": 1571.13774, "trades": 4, "taker_buy_base": 7319.8, "taker_buy_quote": 570.9444 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0783, "high": 0.079, "low": 0.0783, "close": 0.079, "volume": 21653.8, "close_time": 1768096799999, "quote_volume": 1700.53601, "trades": 7, "taker_buy_base": 17816.9, "taker_buy_quote": 1399.31525 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0788, "close": 0.0792, "volume": 36216.8, "close_time": 1768100399999, "quote_volume": 2861.30935, "trades": 20, "taker_buy_base": 13136.2, "taker_buy_quote": 1038.85407 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0795, "volume": 30174.4, "close_time": 1768103999999, "quote_volume": 2396.16188, "trades": 25, "taker_buy_base": 6642.4, "taker_buy_quote": 527.42966 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0791, "close": 0.0794, "volume": 20950.3, "close_time": 1768107599999, "quote_volume": 1660.18034, "trades": 5, "taker_buy_base": 14513.1, "taker_buy_quote": 1150.99782 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0797, "volume": 24257.1, "close_time": 1768111199999, "quote_volume": 1930.63711, "trades": 12, "taker_buy_base": 9097.7, "taker_buy_quote": 724.88535 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0793, "high": 0.0796, "low": 0.0793, "close": 0.0796, "volume": 36306.5, "close_time": 1768114799999, "quote_volume": 2883.37828, "trades": 14, "taker_buy_base": 12033.4, "taker_buy_quote": 957.77978 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0794, "close": 0.0797, "volume": 4431.6, "close_time": 1768118399999, "quote_volume": 352.97184, "trades": 4, "taker_buy_base": 140.6, "taker_buy_quote": 11.20582 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0789, "close": 0.0793, "volume": 11059.6, "close_time": 1768121999999, "quote_volume": 874.27061, "trades": 5, "taker_buy_base": 10047.9, "taker_buy_quote": 794.24514 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0785, "close": 0.0786, "volume": 49111.9, "close_time": 1768125599999, "quote_volume": 3876.60637, "trades": 26, "taker_buy_base": 27534.6, "taker_buy_quote": 2172.7405 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 25083.6, "close_time": 1768129199999, "quote_volume": 1972.46905, "trades": 15, "taker_buy_base": 11165.6, "taker_buy_quote": 878.6262 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0781, "high": 0.0785, "low": 0.0781, "close": 0.0785, "volume": 3565.8, "close_time": 1768132799999, "quote_volume": 279.54525, "trades": 4, "taker_buy_base": 146.1, "taker_buy_quote": 11.45424 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0783, "close": 0.0783, "volume": 13108.3, "close_time": 1768136399999, "quote_volume": 1029.49644, "trades": 10, "taker_buy_base": 12851.8, "taker_buy_quote": 1009.41249 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "close_time": 1768139999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "close_time": 1768143599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0769, "close": 0.0771, "volume": 136897.9, "close_time": 1768147199999, "quote_volume": 10578.42869, "trades": 41, "taker_buy_base": 43443.9, "taker_buy_quote": 3355.66406 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0772, "high": 0.0783, "low": 0.0772, "close": 0.0778, "volume": 59067.9, "close_time": 1768150799999, "quote_volume": 4592.9482, "trades": 25, "taker_buy_base": 41900.5, "taker_buy_quote": 3256.70597 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 17006.6, "close_time": 1768154399999, "quote_volume": 1321.82176, "trades": 7, "taker_buy_base": 2864.1, "taker_buy_quote": 222.54044 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0771, "close": 0.0773, "volume": 29806.2, "close_time": 1768157999999, "quote_volume": 2301.60216, "trades": 8, "taker_buy_base": 16058.0, "taker_buy_quote": 1240.83924 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0772, "close": 0.0772, "volume": 16446.0, "close_time": 1768161599999, "quote_volume": 1274.31066, "trades": 6, "taker_buy_base": 7892.0, "taker_buy_quote": 610.52026 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0763, "close": 0.0766, "volume": 36713.3, "close_time": 1768165199999, "quote_volume": 2808.54578, "trades": 23, "taker_buy_base": 12679.0, "taker_buy_quote": 970.96926 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0764, "close": 0.0768, "volume": 26037.9, "close_time": 1768168799999, "quote_volume": 1992.28825, "trades": 11, "taker_buy_base": 26037.9, "taker_buy_quote": 1992.28825 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 29611.1, "close_time": 1768172399999, "quote_volume": 2254.88128, "trades": 22, "taker_buy_base": 8064.1, "taker_buy_quote": 614.31661 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.076, "high": 0.0762, "low": 0.0754, "close": 0.0761, "volume": 38292.0, "close_time": 1768175999999, "quote_volume": 2908.85122, "trades": 22, "taker_buy_base": 11594.7, "taker_buy_quote": 878.51158 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0749, "close": 0.0754, "volume": 46461.5, "close_time": 1768179599999, "quote_volume": 3520.09433, "trades": 30, "taker_buy_base": 17333.7, "taker_buy_quote": 1313.66012 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0758, "close": 0.076, "volume": 10825.3, "close_time": 1768183199999, "quote_volume": 822.30765, "trades": 7, "taker_buy_base": 10759.6, "taker_buy_quote": 817.31445 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0763, "high": 0.0769, "low": 0.0763, "close": 0.0769, "volume": 21914.4, "close_time": 1768186799999, "quote_volume": 1677.08771, "trades": 13, "taker_buy_base": 5981.8, "taker_buy_quote": 457.32094 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 5229.8, "close_time": 1768190399999, "quote_volume": 401.96317, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 3930.0, "close_time": 1768193999999, "quote_volume": 301.824, "trades": 1, "taker_buy_base": 3930.0, "taker_buy_quote": 301.824 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0768, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 61825.7, "close_time": 1768197599999, "quote_volume": 4752.1072, "trades": 13, "taker_buy_base": 33283.4, "taker_buy_quote": 2554.42193 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0761, "close": 0.0762, "volume": 25588.2, "close_time": 1768201199999, "quote_volume": 1952.25433, "trades": 9, "taker_buy_base": 15419.4, "taker_buy_quote": 1177.3136 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0756, "close": 0.0757, "volume": 5706.6, "close_time": 1768204799999, "quote_volume": 431.91896, "trades": 2, "taker_buy_base": 5706.6, "taker_buy_quote": 431.91896 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0749, "close": 0.0752, "volume": 101632.8, "close_time": 1768208399999, "quote_volume": 7657.59031, "trades": 32, "taker_buy_base": 62444.4, "taker_buy_quote": 4699.31475 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0748, "close": 0.0748, "volume": 27509.8, "close_time": 1768211999999, "quote_volume": 2069.67186, "trades": 11, "taker_buy_base": 6450.9, "taker_buy_quote": 483.53942 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 18535.6, "close_time": 1768215599999, "quote_volume": 1385.70478, "trades": 8, "taker_buy_base": 13494.5, "taker_buy_quote": 1008.6305 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0746, "high": 0.0751, "low": 0.0746, "close": 0.0751, "volume": 15864.3, "close_time": 1768219199999, "quote_volume": 1188.29263, "trades": 7, "taker_buy_base": 6232.6, "taker_buy_quote": 464.95196 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0747, "close": 0.0747, "volume": 9719.5, "close_time": 1768222799999, "quote_volume": 727.16183, "trades": 7, "taker_buy_base": 2287.0, "taker_buy_quote": 170.8389 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0739, "close": 0.0741, "volume": 42713.2, "close_time": 1768226399999, "quote_volume": 3169.78229, "trades": 30, "taker_buy_base": 28147.9, "taker_buy_quote": 2092.06984 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0745, "high": 0.0752, "low": 0.0744, "close": 0.0752, "volume": 48966.3, "close_time": 1768229999999, "quote_volume": 3666.3145, "trades": 29, "taker_buy_base": 28808.9, "taker_buy_quote": 2155.67927 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0753, "high": 0.0761, "low": 0.0753, "close": 0.076, "volume": 44835.1, "close_time": 1768233599999, "quote_volume": 3391.69906, "trades": 19, "taker_buy_base": 20855.1, "taker_buy_quote": 1578.7192 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0759, "high": 0.0764, "low": 0.0759, "close": 0.0763, "volume": 16105.9, "close_time": 1768237199999, "quote_volume": 1227.32512, "trades": 11, "taker_buy_base": 5421.8, "taker_buy_quote": 413.48314 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0753, "close": 0.0757, "volume": 26880.1, "close_time": 1768240799999, "quote_volume": 2032.59445, "trades": 9, "taker_buy_base": 5567.6, "taker_buy_quote": 420.35328 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.076, "high": 0.0761, "low": 0.0757, "close": 0.0759, "volume": 30849.0, "close_time": 1768244399999, "quote_volume": 2339.73118, "trades": 13, "taker_buy_base": 6012.9, "taker_buy_quote": 456.39231 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.076, "volume": 13615.4, "close_time": 1768247999999, "quote_volume": 1033.28107, "trades": 9, "taker_buy_base": 6659.6, "taker_buy_quote": 505.33585 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0753, "close": 0.0754, "volume": 24299.7, "close_time": 1768251599999, "quote_volume": 1830.87036, "trades": 10, "taker_buy_base": 24299.7, "taker_buy_quote": 1830.87036 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0748, "close": 0.0748, "volume": 54670.0, "close_time": 1768255199999, "quote_volume": 4112.53223, "trades": 17, "taker_buy_base": 12312.9, "taker_buy_quote": 926.17973 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0748, "close": 0.0753, "volume": 6360.6, "close_time": 1768258799999, "quote_volume": 478.06429, "trades": 5, "taker_buy_base": 5636.7, "taker_buy_quote": 423.62701 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 0.0, "close_time": 1768262399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0753, "volume": 8527.3, "close_time": 1768265999999, "quote_volume": 641.98146, "trades": 4, "taker_buy_base": 8527.3, "taker_buy_quote": 641.98146 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0753, "close": 0.0753, "volume": 4647.6, "close_time": 1768269599999, "quote_volume": 349.96428, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0754, "close": 0.0754, "volume": 9511.9, "close_time": 1768273199999, "quote_volume": 717.59433, "trades": 6, "taker_buy_base": 4473.6, "taker_buy_quote": 337.70651 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0755, "volume": 7978.4, "close_time": 1768276799999, "quote_volume": 601.55514, "trades": 6, "taker_buy_base": 3102.1, "taker_buy_quote": 233.53267 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0754, "high": 0.0758, "low": 0.0754, "close": 0.0758, "volume": 5470.1, "close_time": 1768280399999, "quote_volume": 414.05052, "trades": 3, "taker_buy_base": 5320.1, "taker_buy_quote": 402.74052 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0758, "high": 0.0763, "low": 0.0758, "close": 0.0762, "volume": 39310.4, "close_time": 1768283999999, "quote_volume": 2992.68228, "trades": 14, "taker_buy_base": 19261.7, "taker_buy_quote": 1465.00101 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 48139.9, "close_time": 1768287599999, "quote_volume": 3658.35115, "trades": 20, "taker_buy_base": 47116.9, "taker_buy_quote": 3580.50085 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0756, "close": 0.0756, "volume": 14834.6, "close_time": 1768291199999, "quote_volume": 1126.58455, "trades": 10, "taker_buy_base": 8235.8, "taker_buy_quote": 624.85262 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0758, "close": 0.0758, "volume": 30693.5, "close_time": 1768294799999, "quote_volume": 2327.64798, "trades": 13, "taker_buy_base": 12930.9, "taker_buy_quote": 980.16222 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0757, "volume": 21455.8, "close_time": 1768298399999, "quote_volume": 1626.9007, "trades": 10, "taker_buy_base": 8936.2, "taker_buy_quote": 677.91502 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.076, "high": 0.0764, "low": 0.0754, "close": 0.0755, "volume": 60111.3, "close_time": 1768301999999, "quote_volume": 4558.6864, "trades": 40, "taker_buy_base": 33333.1, "taker_buy_quote": 2529.48561 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 18147.2, "close_time": 1768305599999, "quote_volume": 1370.98528, "trades": 43, "taker_buy_base": 1767.7, "taker_buy_quote": 133.71089 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0756, "close": 0.0759, "volume": 7154.6, "close_time": 1768309199999, "quote_volume": 541.61569, "trades": 7, "taker_buy_base": 6288.7, "taker_buy_quote": 476.05459 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.076, "high": 0.0767, "low": 0.076, "close": 0.0761, "volume": 63424.7, "close_time": 1768312799999, "quote_volume": 4831.19036, "trades": 37, "taker_buy_base": 27568.7, "taker_buy_quote": 2098.53104 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0762, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 34687.7, "close_time": 1768316399999, "quote_volume": 2639.9074, "trades": 16, "taker_buy_base": 8278.4, "taker_buy_quote": 630.76353 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0758, "high": 0.0767, "low": 0.0755, "close": 0.0767, "volume": 26983.3, "close_time": 1768319999999, "quote_volume": 2049.78387, "trades": 18, "taker_buy_base": 19465.0, "taker_buy_quote": 1478.39536 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0767, "high": 0.0774, "low": 0.0766, "close": 0.077, "volume": 39103.0, "close_time": 1768323599999, "quote_volume": 3010.24045, "trades": 18, "taker_buy_base": 12133.8, "taker_buy_quote": 935.90502 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.077, "volume": 28371.2, "close_time": 1768327199999, "quote_volume": 2187.30597, "trades": 18, "taker_buy_base": 22021.6, "taker_buy_quote": 1697.82799 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0771, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 4559.0, "close_time": 1768330799999, "quote_volume": 351.42565, "trades": 3, "taker_buy_base": 644.9, "taker_buy_quote": 49.6573 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.077, "high": 0.0777, "low": 0.077, "close": 0.0777, "volume": 8037.2, "close_time": 1768334399999, "quote_volume": 620.63221, "trades": 7, "taker_buy_base": 2908.4, "taker_buy_quote": 224.68483 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0771, "close": 0.0773, "volume": 4608.0, "close_time": 1768337999999, "quote_volume": 355.6011, "trades": 76, "taker_buy_base": 4543.5, "taker_buy_quote": 350.60235 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0772, "close": 0.0772, "volume": 8827.7, "close_time": 1768341599999, "quote_volume": 682.57232, "trades": 7, "taker_buy_base": 6445.2, "taker_buy_quote": 497.61864 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0778, "high": 0.0789, "low": 0.0777, "close": 0.0781, "volume": 68486.8, "close_time": 1768345199999, "quote_volume": 5362.02642, "trades": 42, "taker_buy_base": 26877.1, "taker_buy_quote": 2099.81983 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0773, "close": 0.0773, "volume": 37645.2, "close_time": 1768348799999, "quote_volume": 2935.12833, "trades": 27, "taker_buy_base": 23811.6, "taker_buy_quote": 1853.929 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 15662.5, "close_time": 1768352399999, "quote_volume": 1217.12347, "trades": 5, "taker_buy_base": 13150.0, "taker_buy_quote": 1021.755 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0783, "high": 0.0784, "low": 0.078, "close": 0.078, "volume": 23866.4, "close_time": 1768355999999, "quote_volume": 1868.33329, "trades": 11, "taker_buy_base": 15489.0, "taker_buy_quote": 1212.21939 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0779, "high": 0.0783, "low": 0.0779, "close": 0.0782, "volume": 11273.2, "close_time": 1768359599999, "quote_volume": 880.33949, "trades": 8, "taker_buy_base": 5208.3, "taker_buy_quote": 407.10941 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.078, "high": 0.0783, "low": 0.078, "close": 0.0783, "volume": 13013.9, "close_time": 1768363199999, "quote_volume": 1015.62143, "trades": 4, "taker_buy_base": 115.7, "taker_buy_quote": 9.05931 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0778, "close": 0.0778, "volume": 11364.7, "close_time": 1768366799999, "quote_volume": 884.70467, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0774, "close": 0.0778, "volume": 13740.5, "close_time": 1768370399999, "quote_volume": 1066.32673, "trades": 24, "taker_buy_base": 9168.7, "taker_buy_quote": 711.41877 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0765, "close": 0.0769, "volume": 36282.2, "close_time": 1768373999999, "quote_volume": 2796.1014, "trades": 46, "taker_buy_base": 11699.5, "taker_buy_quote": 896.61732 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0765, "close": 0.0766, "volume": 9853.1, "close_time": 1768377599999, "quote_volume": 755.67921, "trades": 14, "taker_buy_base": 2028.9, "taker_buy_quote": 155.42156 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 65.3, "close_time": 1768381199999, "quote_volume": 5.00198, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 722.3, "close_time": 1768384799999, "quote_volume": 55.47264, "trades": 1, "taker_buy_base": 722.3, "taker_buy_quote": 55.47264 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0777, "high": 0.0784, "low": 0.0776, "close": 0.0776, "volume": 650345.2, "close_time": 1768388399999, "quote_volume": 50720.64255, "trades": 232, "taker_buy_base": 43378.9, "taker_buy_quote": 3382.57765 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0777, "high": 0.0782, "low": 0.0776, "close": 0.078, "volume": 70737.9, "close_time": 1768391999999, "quote_volume": 5505.07547, "trades": 82, "taker_buy_base": 20070.2, "taker_buy_quote": 1561.33945 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0781, "high": 0.0786, "low": 0.0781, "close": 0.0786, "volume": 30447.3, "close_time": 1768395599999, "quote_volume": 2386.94679, "trades": 32, "taker_buy_base": 5129.2, "taker_buy_quote": 402.45922 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0781, "close": 0.0781, "volume": 43086.9, "close_time": 1768399199999, "quote_volume": 3382.1254, "trades": 28, "taker_buy_base": 1158.8, "taker_buy_quote": 91.19103 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.078, "high": 0.0784, "low": 0.0774, "close": 0.0782, "volume": 188745.9, "close_time": 1768402799999, "quote_volume": 14710.1316, "trades": 79, "taker_buy_base": 81507.4, "taker_buy_quote": 6365.13376 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0781, "close": 0.0781, "volume": 109198.4, "close_time": 1768406399999, "quote_volume": 8556.28985, "trades": 47, "taker_buy_base": 50891.2, "taker_buy_quote": 3989.78897 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0784, "close": 0.0786, "volume": 11645.6, "close_time": 1768409999999, "quote_volume": 914.89662, "trades": 7, "taker_buy_base": 7957.7, "taker_buy_quote": 625.04732 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0777, "close": 0.0777, "volume": 36060.7, "close_time": 1768413599999, "quote_volume": 2813.47347, "trades": 21, "taker_buy_base": 13650.1, "taker_buy_quote": 1063.7987 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0778, "high": 0.078, "low": 0.0769, "close": 0.0775, "volume": 81592.8, "close_time": 1768417199999, "quote_volume": 6325.34037, "trades": 40, "taker_buy_base": 20326.1, "taker_buy_quote": 1582.20437 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0776, "high": 0.0784, "low": 0.0776, "close": 0.0779, "volume": 36380.1, "close_time": 1768420799999, "quote_volume": 2841.74485, "trades": 17, "taker_buy_base": 19749.5, "taker_buy_quote": 1543.70658 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0774, "close": 0.0777, "volume": 53713.6, "close_time": 1768424399999, "quote_volume": 4172.36554, "trades": 19, "taker_buy_base": 16307.5, "taker_buy_quote": 1265.37911 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0773, "close": 0.0773, "volume": 35502.3, "close_time": 1768427999999, "quote_volume": 2753.27751, "trades": 12, "taker_buy_base": 31592.3, "taker_buy_quote": 2451.03451 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0766, "close": 0.0766, "volume": 42340.6, "close_time": 1768431599999, "quote_volume": 3261.62112, "trades": 15, "taker_buy_base": 8912.1, "taker_buy_quote": 689.84887 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0766, "close": 0.0767, "volume": 53018.8, "close_time": 1768435199999, "quote_volume": 4068.22026, "trades": 21, "taker_buy_base": 36694.5, "taker_buy_quote": 2815.25438 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0756, "close": 0.0756, "volume": 65667.4, "close_time": 1768438799999, "quote_volume": 5000.29935, "trades": 35, "taker_buy_base": 28341.7, "taker_buy_quote": 2160.42187 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0746, "close": 0.0747, "volume": 99300.9, "close_time": 1768442399999, "quote_volume": 7460.21595, "trades": 46, "taker_buy_base": 51307.5, "taker_buy_quote": 3848.91302 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0732, "close": 0.0732, "volume": 108835.8, "close_time": 1768445999999, "quote_volume": 8040.79949, "trades": 55, "taker_buy_base": 40445.2, "taker_buy_quote": 2985.44889 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0724, "close": 0.0724, "volume": 51589.6, "close_time": 1768449599999, "quote_volume": 3779.52976, "trades": 28, "taker_buy_base": 25166.6, "taker_buy_quote": 1841.88847 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0732, "high": 0.0736, "low": 0.073, "close": 0.073, "volume": 49852.4, "close_time": 1768453199999, "quote_volume": 3654.69625, "trades": 17, "taker_buy_base": 18292.7, "taker_buy_quote": 1341.33467 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0733, "high": 0.0738, "low": 0.0733, "close": 0.0738, "volume": 4543.2, "close_time": 1768456799999, "quote_volume": 333.51706, "trades": 2, "taker_buy_base": 1001.0, "taker_buy_quote": 73.8738 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0728, "close": 0.0728, "volume": 38948.7, "close_time": 1768460399999, "quote_volume": 2852.87658, "trades": 16, "taker_buy_base": 14841.0, "taker_buy_quote": 1087.01342 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0732, "high": 0.0737, "low": 0.0732, "close": 0.0736, "volume": 8865.2, "close_time": 1768463999999, "quote_volume": 652.2152, "trades": 6, "taker_buy_base": 2970.0, "taker_buy_quote": 218.4244 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0732, "close": 0.0735, "volume": 24846.2, "close_time": 1768467599999, "quote_volume": 1823.72096, "trades": 18, "taker_buy_base": 16971.7, "taker_buy_quote": 1245.63534 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0734, "high": 0.0739, "low": 0.0734, "close": 0.0739, "volume": 19880.3, "close_time": 1768471199999, "quote_volume": 1461.29729, "trades": 10, "taker_buy_base": 12312.8, "taker_buy_quote": 903.93284 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0739, "close": 0.0739, "volume": 0.0, "close_time": 1768474799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 105.8, "close_time": 1768478399999, "quote_volume": 7.71282, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.073, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 33986.8, "close_time": 1768481999999, "quote_volume": 2485.48868, "trades": 15, "taker_buy_base": 20564.5, "taker_buy_quote": 1503.08548 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0733, "high": 0.075, "low": 0.0733, "close": 0.0749, "volume": 72728.6, "close_time": 1768485599999, "quote_volume": 5406.05304, "trades": 41, "taker_buy_base": 35245.3, "taker_buy_quote": 2613.28914 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.075, "high": 0.0756, "low": 0.0742, "close": 0.0756, "volume": 62878.3, "close_time": 1768489199999, "quote_volume": 4716.91677, "trades": 29, "taker_buy_base": 32325.8, "taker_buy_quote": 2425.6181 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0747, "close": 0.0749, "volume": 145589.6, "close_time": 1768492799999, "quote_volume": 11016.68689, "trades": 57, "taker_buy_base": 53419.8, "taker_buy_quote": 4030.31313 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0756, "high": 0.0765, "low": 0.0752, "close": 0.0761, "volume": 170678.7, "close_time": 1768496399999, "quote_volume": 12962.17354, "trades": 77, "taker_buy_base": 90376.0, "taker_buy_quote": 6861.48614 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0756, "close": 0.076, "volume": 119639.3, "close_time": 1768499999999, "quote_volume": 9094.27833, "trades": 33, "taker_buy_base": 61103.3, "taker_buy_quote": 4644.67828 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0753, "close": 0.0753, "volume": 98288.7, "close_time": 1768503599999, "quote_volume": 7470.59854, "trades": 35, "taker_buy_base": 40189.9, "taker_buy_quote": 3054.33206 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0751, "high": 0.0757, "low": 0.0751, "close": 0.0757, "volume": 21579.8, "close_time": 1768507199999, "quote_volume": 1626.93731, "trades": 8, "taker_buy_base": 9009.6, "taker_buy_quote": 679.9024 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0747, "close": 0.0747, "volume": 20978.2, "close_time": 1768510799999, "quote_volume": 1571.07688, "trades": 8, "taker_buy_base": 15027.1, "taker_buy_quote": 1126.20769 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.0747, "volume": 72581.1, "close_time": 1768514399999, "quote_volume": 5419.87654, "trades": 18, "taker_buy_base": 40409.5, "taker_buy_quote": 3016.65802 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 37144.6, "close_time": 1768517999999, "quote_volume": 2774.29402, "trades": 13, "taker_buy_base": 16898.3, "taker_buy_quote": 1260.87078 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0745, "high": 0.0778, "low": 0.0745, "close": 0.0745, "volume": 15833.8, "close_time": 1768521599999, "quote_volume": 1182.83007, "trades": 7, "taker_buy_base": 4865.2, "taker_buy_quote": 365.66937 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0744, "high": 0.075, "low": 0.0744, "close": 0.075, "volume": 14697.2, "close_time": 1768525199999, "quote_volume": 1094.31168, "trades": 3, "taker_buy_base": 8491.3, "taker_buy_quote": 632.59272 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0748, "close": 0.0748, "volume": 9543.4, "close_time": 1768528799999, "quote_volume": 713.84632, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0755, "volume": 17690.4, "close_time": 1768532399999, "quote_volume": 1330.2049, "trades": 3, "taker_buy_base": 17690.4, "taker_buy_quote": 1330.2049 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0753, "close": 0.0753, "volume": 25672.6, "close_time": 1768535999999, "quote_volume": 1942.64704, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0745, "close": 0.0746, "volume": 17252.7, "close_time": 1768539599999, "quote_volume": 1296.06181, "trades": 5, "taker_buy_base": 12160.1, "taker_buy_quote": 911.16311 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 1572.8, "close_time": 1768543199999, "quote_volume": 118.11728, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0753, "high": 0.0757, "low": 0.0753, "close": 0.0754, "volume": 12458.7, "close_time": 1768546799999, "quote_volume": 940.47797, "trades": 6, "taker_buy_base": 6053.1, "taker_buy_quote": 457.62228 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 13580.9, "close_time": 1768550399999, "quote_volume": 1025.17562, "trades": 3, "taker_buy_base": 12473.5, "taker_buy_quote": 941.56692 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0752, "close": 0.0755, "volume": 14548.5, "close_time": 1768553999999, "quote_volume": 1098.88888, "trades": 6, "taker_buy_base": 8130.9, "taker_buy_quote": 613.88956 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0751, "close": 0.0751, "volume": 5856.3, "close_time": 1768557599999, "quote_volume": 439.89365, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 12193.6, "close_time": 1768561199999, "quote_volume": 915.73936, "trades": 3, "taker_buy_base": 12193.6, "taker_buy_quote": 915.73936 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0755, "high": 0.076, "low": 0.0755, "close": 0.076, "volume": 14849.7, "close_time": 1768564799999, "quote_volume": 1123.93843, "trades": 7, "taker_buy_base": 13616.2, "taker_buy_quote": 1030.29208 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 21765.8, "close_time": 1768568399999, "quote_volume": 1654.16047, "trades": 11, "taker_buy_base": 424.7, "taker_buy_quote": 32.19226 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0755, "high": 0.076, "low": 0.0755, "close": 0.0758, "volume": 1623.4, "close_time": 1768571999999, "quote_volume": 122.90867, "trades": 4, "taker_buy_base": 264.4, "taker_buy_quote": 20.0944 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 4508.7, "close_time": 1768575599999, "quote_volume": 340.85772, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0755, "high": 0.0756, "low": 0.075, "close": 0.075, "volume": 29704.7, "close_time": 1768579199999, "quote_volume": 2234.81107, "trades": 6, "taker_buy_base": 10068.5, "taker_buy_quote": 760.72968 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0761, "volume": 15816.8, "close_time": 1768582799999, "quote_volume": 1203.47676, "trades": 5, "taker_buy_base": 6942.1, "taker_buy_quote": 528.29381 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0759, "volume": 24897.4, "close_time": 1768586399999, "quote_volume": 1887.1653, "trades": 5, "taker_buy_base": 7917.2, "taker_buy_quote": 600.91548 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0759, "close": 0.0759, "volume": 0.0, "close_time": 1768589999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0755, "close": 0.0755, "volume": 3982.5, "close_time": 1768593599999, "quote_volume": 300.67875, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.076, "high": 0.0763, "low": 0.0755, "close": 0.0763, "volume": 79047.7, "close_time": 1768597199999, "quote_volume": 5979.36029, "trades": 17, "taker_buy_base": 37405.7, "taker_buy_quote": 2828.13035 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0762, "close": 0.0762, "volume": 5140.3, "close_time": 1768600799999, "quote_volume": 391.84101, "trades": 2, "taker_buy_base": 5140.3, "taker_buy_quote": 391.84101 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 826.8, "close_time": 1768604399999, "quote_volume": 62.91948, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0761, "close": 0.0761, "volume": 0.0, "close_time": 1768607999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0765, "close": 0.0765, "volume": 980.3, "close_time": 1768611599999, "quote_volume": 74.99295, "trades": 1, "taker_buy_base": 980.3, "taker_buy_quote": 74.99295 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0764, "volume": 1977.8, "close_time": 1768615199999, "quote_volume": 151.39726, "trades": 2, "taker_buy_base": 977.8, "taker_buy_quote": 74.99726 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 1548.7, "close_time": 1768618799999, "quote_volume": 118.63042, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 66.2, "close_time": 1768622399999, "quote_volume": 5.07092, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0766, "close": 0.0766, "volume": 0.0, "close_time": 1768625999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 4860.3, "close_time": 1768629599999, "quote_volume": 378.19029, "trades": 8, "taker_buy_base": 4324.0, "taker_buy_quote": 336.51978 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 1542.6, "close_time": 1768633199999, "quote_volume": 119.16585, "trades": 2, "taker_buy_base": 771.3, "taker_buy_quote": 59.69862 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0775, "close": 0.0781, "volume": 10339.5, "close_time": 1768636799999, "quote_volume": 801.93999, "trades": 6, "taker_buy_base": 10339.5, "taker_buy_quote": 801.93999 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0779, "high": 0.0783, "low": 0.0778, "close": 0.0783, "volume": 6336.5, "close_time": 1768640399999, "quote_volume": 493.72531, "trades": 5, "taker_buy_base": 1537.7, "taker_buy_quote": 119.64683 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0786, "close": 0.0786, "volume": 86291.0, "close_time": 1768643999999, "quote_volume": 6783.23939, "trades": 20, "taker_buy_base": 7733.0, "taker_buy_quote": 607.83134 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0787, "close": 0.0794, "volume": 32395.4, "close_time": 1768647599999, "quote_volume": 2558.73535, "trades": 16, "taker_buy_base": 29302.3, "taker_buy_quote": 2314.21615 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0794, "high": 0.0805, "low": 0.0785, "close": 0.0785, "volume": 238047.7, "close_time": 1768651199999, "quote_volume": 18952.62642, "trades": 78, "taker_buy_base": 109434.7, "taker_buy_quote": 8741.25848 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0792, "high": 0.081, "low": 0.0792, "close": 0.0802, "volume": 71254.0, "close_time": 1768654799999, "quote_volume": 5706.85441, "trades": 23, "taker_buy_base": 49393.7, "taker_buy_quote": 3955.19288 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0809, "high": 0.082, "low": 0.0809, "close": 0.0817, "volume": 44205.2, "close_time": 1768658399999, "quote_volume": 3599.80904, "trades": 24, "taker_buy_base": 19215.6, "taker_buy_quote": 1565.52297 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0818, "high": 0.0862, "low": 0.0818, "close": 0.0854, "volume": 465848.8, "close_time": 1768661999999, "quote_volume": 39367.41984, "trades": 184, "taker_buy_base": 261605.2, "taker_buy_quote": 22102.07829 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0854, "high": 0.0901, "low": 0.085, "close": 0.0882, "volume": 872855.1, "close_time": 1768665599999, "quote_volume": 76532.28088, "trades": 298, "taker_buy_base": 409685.4, "taker_buy_quote": 35859.78476 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.088, "high": 0.0897, "low": 0.0873, "close": 0.0888, "volume": 155174.6, "close_time": 1768669199999, "quote_volume": 13708.82001, "trades": 130, "taker_buy_base": 77620.7, "taker_buy_quote": 6863.52923 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0888, "high": 0.091, "low": 0.0871, "close": 0.0885, "volume": 546880.0, "close_time": 1768672799999, "quote_volume": 48957.23518, "trades": 269, "taker_buy_base": 304880.4, "taker_buy_quote": 27369.90349 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0887, "high": 0.0901, "low": 0.0883, "close": 0.0885, "volume": 78155.9, "close_time": 1768676399999, "quote_volume": 6945.84688, "trades": 35, "taker_buy_base": 30262.3, "taker_buy_quote": 2695.33327 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0885, "high": 0.1508, "low": 0.0883, "close": 0.1385, "volume": 7042928.4, "close_time": 1768679999999, "quote_volume": 839273.85302, "trades": 4751, "taker_buy_base": 4081151.9, "taker_buy_quote": 475995.98622 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1372, "high": 0.16, "low": 0.1263, "close": 0.1411, "volume": 8319205.6, "close_time": 1768683599999, "quote_volume": 1220176.03035, "trades": 6485, "taker_buy_base": 4003082.4, "taker_buy_quote": 588426.2291 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1411, "high": 0.16, "low": 0.1267, "close": 0.1272, "volume": 4505727.4, "close_time": 1768687199999, "quote_volume": 654351.29271, "trades": 3979, "taker_buy_base": 1841491.3, "taker_buy_quote": 267404.59545 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1272, "high": 0.1379, "low": 0.1203, "close": 0.1311, "volume": 3906623.3, "close_time": 1768690799999, "quote_volume": 507319.2429, "trades": 2435, "taker_buy_base": 1600135.6, "taker_buy_quote": 208320.31039 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1312, "high": 0.1424, "low": 0.1301, "close": 0.1326, "volume": 2492071.8, "close_time": 1768694399999, "quote_volume": 342133.89053, "trades": 2485, "taker_buy_base": 1453577.3, "taker_buy_quote": 200959.14076 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1322, "high": 0.1327, "low": 0.119, "close": 0.1199, "volume": 1232368.9, "close_time": 1768697999999, "quote_volume": 153587.24416, "trades": 2409, "taker_buy_base": 521692.0, "taker_buy_quote": 65183.28779 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1195, "high": 0.1227, "low": 0.115, "close": 0.1178, "volume": 304064.1, "close_time": 1768701599999, "quote_volume": 36054.8763, "trades": 904, "taker_buy_base": 123824.7, "taker_buy_quote": 14699.30717 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1185, "high": 0.1213, "low": 0.1147, "close": 0.1161, "volume": 227301.7, "close_time": 1768705199999, "quote_volume": 26583.51949, "trades": 436, "taker_buy_base": 100969.1, "taker_buy_quote": 11829.90158 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1172, "high": 0.1219, "low": 0.11, "close": 0.11, "volume": 512515.4, "close_time": 1768708799999, "quote_volume": 59644.8274, "trades": 718, "taker_buy_base": 228051.1, "taker_buy_quote": 26734.81384 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1109, "high": 0.1164, "low": 0.1093, "close": 0.1142, "volume": 236571.6, "close_time": 1768712399999, "quote_volume": 26695.03926, "trades": 241, "taker_buy_base": 125996.1, "taker_buy_quote": 14260.68021 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1143, "high": 0.1203, "low": 0.1116, "close": 0.1162, "volume": 399513.8, "close_time": 1768715999999, "quote_volume": 45858.43803, "trades": 335, "taker_buy_base": 303668.9, "taker_buy_quote": 34767.21271 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1165, "high": 0.1288, "low": 0.1165, "close": 0.1192, "volume": 1064814.1, "close_time": 1768719599999, "quote_volume": 129895.98613, "trades": 1325, "taker_buy_base": 473897.2, "taker_buy_quote": 58186.5975 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1196, "high": 0.1233, "low": 0.114, "close": 0.1155, "volume": 505075.1, "close_time": 1768723199999, "quote_volume": 59484.33606, "trades": 516, "taker_buy_base": 254070.9, "taker_buy_quote": 30180.98761 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1145, "high": 0.1159, "low": 0.1059, "close": 0.1092, "volume": 519917.2, "close_time": 1768726799999, "quote_volume": 56918.76952, "trades": 718, "taker_buy_base": 225596.2, "taker_buy_quote": 24689.13964 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1092, "high": 0.1117, "low": 0.1066, "close": 0.1103, "volume": 345100.7, "close_time": 1768730399999, "quote_volume": 37560.93593, "trades": 465, "taker_buy_base": 177576.9, "taker_buy_quote": 19345.89159 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1001, "close": 0.1016, "volume": 881213.2, "close_time": 1768733999999, "quote_volume": 91426.567, "trades": 960, "taker_buy_base": 275949.3, "taker_buy_quote": 28583.92848 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1013, "high": 0.109, "low": 0.1011, "close": 0.109, "volume": 909488.5, "close_time": 1768737599999, "quote_volume": 95424.01381, "trades": 908, "taker_buy_base": 518991.4, "taker_buy_quote": 54488.00239 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1089, "high": 0.1095, "low": 0.1024, "close": 0.1029, "volume": 951267.5, "close_time": 1768741199999, "quote_volume": 100404.70733, "trades": 1294, "taker_buy_base": 287040.1, "taker_buy_quote": 30274.22195 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1027, "high": 0.105, "low": 0.102, "close": 0.1024, "volume": 434780.6, "close_time": 1768744799999, "quote_volume": 44816.83138, "trades": 621, "taker_buy_base": 128588.7, "taker_buy_quote": 13307.43653 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1027, "high": 0.1072, "low": 0.1021, "close": 0.1038, "volume": 676245.4, "close_time": 1768748399999, "quote_volume": 71207.72586, "trades": 1115, "taker_buy_base": 221599.3, "taker_buy_quote": 23417.34812 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1038, "high": 0.1054, "low": 0.1024, "close": 0.1044, "volume": 218964.8, "close_time": 1768751999999, "quote_volume": 22743.64592, "trades": 507, "taker_buy_base": 89006.0, "taker_buy_quote": 9245.76753 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1043, "high": 0.1086, "low": 0.1025, "close": 0.1035, "volume": 332475.8, "close_time": 1768755599999, "quote_volume": 35267.69618, "trades": 728, "taker_buy_base": 163253.9, "taker_buy_quote": 17319.0447 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1032, "high": 0.1069, "low": 0.1024, "close": 0.1044, "volume": 440461.0, "close_time": 1768759199999, "quote_volume": 46123.30455, "trades": 728, "taker_buy_base": 244115.5, "taker_buy_quote": 25644.21774 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.104, "high": 0.1058, "low": 0.1029, "close": 0.1043, "volume": 321123.8, "close_time": 1768762799999, "quote_volume": 33512.1405, "trades": 644, "taker_buy_base": 156500.8, "taker_buy_quote": 16367.56444 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1046, "high": 0.1273, "low": 0.1046, "close": 0.1161, "volume": 4746209.5, "close_time": 1768766399999, "quote_volume": 561807.02152, "trades": 7598, "taker_buy_base": 2206440.2, "taker_buy_quote": 259883.40593 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1158, "high": 0.1178, "low": 0.1091, "close": 0.1095, "volume": 606245.1, "close_time": 1768769999999, "quote_volume": 68094.49211, "trades": 975, "taker_buy_base": 272996.1, "taker_buy_quote": 30737.02391 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.11, "high": 0.1104, "low": 0.108, "close": 0.109, "volume": 792259.4, "close_time": 1768773599999, "quote_volume": 86478.55729, "trades": 970, "taker_buy_base": 638770.4, "taker_buy_quote": 69693.1117 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1085, "high": 0.1092, "low": 0.105, "close": 0.1053, "volume": 205552.4, "close_time": 1768777199999, "quote_volume": 21873.41238, "trades": 374, "taker_buy_base": 99231.3, "taker_buy_quote": 10579.17401 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1055, "high": 0.1064, "low": 0.1021, "close": 0.1027, "volume": 159118.1, "close_time": 1768780799999, "quote_volume": 16556.80552, "trades": 238, "taker_buy_base": 45583.5, "taker_buy_quote": 4740.02102 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1022, "high": 0.1032, "low": 0.0917, "close": 0.1003, "volume": 672933.3, "close_time": 1768784399999, "quote_volume": 66409.8746, "trades": 839, "taker_buy_base": 336448.1, "taker_buy_quote": 33325.18413 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1005, "high": 0.1022, "low": 0.0998, "close": 0.0999, "volume": 145994.7, "close_time": 1768787999999, "quote_volume": 14712.41136, "trades": 274, "taker_buy_base": 96155.7, "taker_buy_quote": 9685.47041 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1, "high": 0.1018, "low": 0.0991, "close": 0.1009, "volume": 37798.2, "close_time": 1768791599999, "quote_volume": 3796.82673, "trades": 95, "taker_buy_base": 19535.0, "taker_buy_quote": 1965.60454 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1009, "high": 0.1041, "low": 0.1006, "close": 0.1039, "volume": 27616.6, "close_time": 1768795199999, "quote_volume": 2803.53411, "trades": 109, "taker_buy_base": 17390.3, "taker_buy_quote": 1761.26808 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.104, "high": 0.1045, "low": 0.1016, "close": 0.1027, "volume": 101449.1, "close_time": 1768798799999, "quote_volume": 10404.99474, "trades": 151, "taker_buy_base": 31385.1, "taker_buy_quote": 3218.0043 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1025, "high": 0.1044, "low": 0.101, "close": 0.1031, "volume": 178155.9, "close_time": 1768802399999, "quote_volume": 18436.46268, "trades": 217, "taker_buy_base": 59106.3, "taker_buy_quote": 6085.37714 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1034, "high": 0.1059, "low": 0.1028, "close": 0.1037, "volume": 222650.0, "close_time": 1768805999999, "quote_volume": 23281.56133, "trades": 261, "taker_buy_base": 90732.6, "taker_buy_quote": 9478.98461 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1044, "high": 0.105, "low": 0.0999, "close": 0.1009, "volume": 383336.9, "close_time": 1768809599999, "quote_volume": 39345.97012, "trades": 391, "taker_buy_base": 106125.9, "taker_buy_quote": 10875.75225 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.101, "high": 0.1063, "low": 0.1004, "close": 0.1039, "volume": 138960.8, "close_time": 1768813199999, "quote_volume": 14417.5526, "trades": 232, "taker_buy_base": 56616.8, "taker_buy_quote": 5857.23106 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.104, "high": 0.1072, "low": 0.1031, "close": 0.1047, "volume": 129148.7, "close_time": 1768816799999, "quote_volume": 13492.19398, "trades": 218, "taker_buy_base": 85967.1, "taker_buy_quote": 8969.32411 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.105, "high": 0.1174, "low": 0.105, "close": 0.1127, "volume": 1616761.5, "close_time": 1768820399999, "quote_volume": 181601.77206, "trades": 1790, "taker_buy_base": 686318.9, "taker_buy_quote": 77156.28608 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1124, "high": 0.1248, "low": 0.1112, "close": 0.1132, "volume": 1564523.6, "close_time": 1768823999999, "quote_volume": 183813.74451, "trades": 1530, "taker_buy_base": 614221.8, "taker_buy_quote": 72510.75788 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1131, "high": 0.1133, "low": 0.1074, "close": 0.1082, "volume": 1389278.8, "close_time": 1768827599999, "quote_volume": 152622.54967, "trades": 607, "taker_buy_base": 661494.7, "taker_buy_quote": 73097.42353 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1076, "high": 0.1084, "low": 0.1056, "close": 0.1065, "volume": 177484.2, "close_time": 1768831199999, "quote_volume": 18945.52694, "trades": 226, "taker_buy_base": 77895.0, "taker_buy_quote": 8331.39327 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1066, "high": 0.1072, "low": 0.1042, "close": 0.1058, "volume": 148262.3, "close_time": 1768834799999, "quote_volume": 15645.64317, "trades": 164, "taker_buy_base": 99522.4, "taker_buy_quote": 10509.53603 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.106, "high": 0.1066, "low": 0.1024, "close": 0.1024, "volume": 143020.7, "close_time": 1768838399999, "quote_volume": 14932.19563, "trades": 173, "taker_buy_base": 72212.1, "taker_buy_quote": 7567.98906 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1027, "high": 0.1042, "low": 0.1027, "close": 0.1031, "volume": 86981.0, "close_time": 1768841999999, "quote_volume": 9025.44752, "trades": 99, "taker_buy_base": 33409.1, "taker_buy_quote": 3460.27026 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1017, "close": 0.1021, "volume": 41008.7, "close_time": 1768845599999, "quote_volume": 4199.44178, "trades": 81, "taker_buy_base": 23685.0, "taker_buy_quote": 2425.57631 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1023, "high": 0.1031, "low": 0.1014, "close": 0.1023, "volume": 33352.6, "close_time": 1768849199999, "quote_volume": 3421.94104, "trades": 52, "taker_buy_base": 23452.1, "taker_buy_quote": 2410.29164 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1024, "high": 0.1049, "low": 0.1019, "close": 0.1021, "volume": 325536.4, "close_time": 1768852799999, "quote_volume": 33654.48898, "trades": 236, "taker_buy_base": 158651.8, "taker_buy_quote": 16466.77328 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1024, "high": 0.1034, "low": 0.1015, "close": 0.1031, "volume": 73431.4, "close_time": 1768856399999, "quote_volume": 7550.84734, "trades": 125, "taker_buy_base": 29299.3, "taker_buy_quote": 3017.52371 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1017, "high": 0.1017, "low": 0.1006, "close": 0.1006, "volume": 249166.6, "close_time": 1768859999999, "quote_volume": 25175.02352, "trades": 120, "taker_buy_base": 85490.3, "taker_buy_quote": 8641.56629 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1008, "high": 0.1016, "low": 0.0996, "close": 0.1009, "volume": 130604.3, "close_time": 1768863599999, "quote_volume": 13151.06316, "trades": 99, "taker_buy_base": 67086.8, "taker_buy_quote": 6768.01924 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0991, "close": 0.0992, "volume": 98480.0, "close_time": 1768867199999, "quote_volume": 9809.02256, "trades": 74, "taker_buy_base": 62135.5, "taker_buy_quote": 6189.08963 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0985, "close": 0.0985, "volume": 61128.6, "close_time": 1768870799999, "quote_volume": 6053.01665, "trades": 69, "taker_buy_base": 19620.8, "taker_buy_quote": 1942.11242 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0984, "high": 0.099, "low": 0.0979, "close": 0.0984, "volume": 29981.8, "close_time": 1768874399999, "quote_volume": 2948.96702, "trades": 34, "taker_buy_base": 19004.7, "taker_buy_quote": 1870.5901 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0985, "high": 0.0988, "low": 0.0967, "close": 0.0979, "volume": 93834.0, "close_time": 1768877999999, "quote_volume": 9100.2982, "trades": 58, "taker_buy_base": 18801.7, "taker_buy_quote": 1831.96461 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.098, "high": 0.098, "low": 0.0966, "close": 0.0969, "volume": 67321.6, "close_time": 1768881599999, "quote_volume": 6537.99016, "trades": 55, "taker_buy_base": 33025.4, "taker_buy_quote": 3213.78216 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0971, "high": 0.0978, "low": 0.0966, "close": 0.0977, "volume": 110810.7, "close_time": 1768885199999, "quote_volume": 10820.62454, "trades": 55, "taker_buy_base": 32441.1, "taker_buy_quote": 3167.16366 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0955, "close": 0.0955, "volume": 102247.8, "close_time": 1768888799999, "quote_volume": 9846.16899, "trades": 41, "taker_buy_base": 52900.4, "taker_buy_quote": 5103.87045 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0956, "high": 0.0958, "low": 0.0946, "close": 0.0957, "volume": 41897.3, "close_time": 1768892399999, "quote_volume": 3993.01757, "trades": 56, "taker_buy_base": 26322.5, "taker_buy_quote": 2508.23149 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0937, "close": 0.0937, "volume": 48759.7, "close_time": 1768895999999, "quote_volume": 4604.76538, "trades": 41, "taker_buy_base": 20401.6, "taker_buy_quote": 1925.6178 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0906, "close": 0.091, "volume": 148460.3, "close_time": 1768899599999, "quote_volume": 13713.03521, "trades": 209, "taker_buy_base": 57574.5, "taker_buy_quote": 5325.22758 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0894, "close": 0.09, "volume": 84690.0, "close_time": 1768903199999, "quote_volume": 7651.56217, "trades": 128, "taker_buy_base": 47442.7, "taker_buy_quote": 4293.09193 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0903, "high": 0.091, "low": 0.0895, "close": 0.0898, "volume": 71038.5, "close_time": 1768906799999, "quote_volume": 6395.33415, "trades": 68, "taker_buy_base": 52067.9, "taker_buy_quote": 4678.02558 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0899, "high": 0.0963, "low": 0.0895, "close": 0.0922, "volume": 849195.5, "close_time": 1768910399999, "quote_volume": 78644.14595, "trades": 611, "taker_buy_base": 510202.7, "taker_buy_quote": 47201.92108 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0926, "high": 0.0948, "low": 0.0915, "close": 0.0915, "volume": 190492.5, "close_time": 1768913999999, "quote_volume": 17691.14151, "trades": 215, "taker_buy_base": 88622.1, "taker_buy_quote": 8271.72094 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0896, "close": 0.0903, "volume": 151452.3, "close_time": 1768917599999, "quote_volume": 13721.95416, "trades": 187, "taker_buy_base": 63865.5, "taker_buy_quote": 5788.56144 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0903, "high": 0.092, "low": 0.09, "close": 0.0901, "volume": 87703.6, "close_time": 1768921199999, "quote_volume": 7959.15213, "trades": 210, "taker_buy_base": 29207.5, "taker_buy_quote": 2653.39903 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0885, "close": 0.0894, "volume": 83588.9, "close_time": 1768924799999, "quote_volume": 7449.94732, "trades": 140, "taker_buy_base": 46918.4, "taker_buy_quote": 4190.76957 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0895, "high": 0.0905, "low": 0.088, "close": 0.0883, "volume": 84675.2, "close_time": 1768928399999, "quote_volume": 7505.29544, "trades": 148, "taker_buy_base": 29804.3, "taker_buy_quote": 2661.0519 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0868, "close": 0.0881, "volume": 239543.9, "close_time": 1768931999999, "quote_volume": 21014.75907, "trades": 216, "taker_buy_base": 108173.2, "taker_buy_quote": 9492.49969 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0871, "close": 0.088, "volume": 124173.0, "close_time": 1768935599999, "quote_volume": 10877.78245, "trades": 216, "taker_buy_base": 86277.7, "taker_buy_quote": 7551.40153 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0882, "high": 0.089, "low": 0.0879, "close": 0.0879, "volume": 10641.9, "close_time": 1768939199999, "quote_volume": 942.36075, "trades": 65, "taker_buy_base": 878.0, "taker_buy_quote": 77.7391 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.088, "high": 0.089, "low": 0.0878, "close": 0.0886, "volume": 167704.3, "close_time": 1768942799999, "quote_volume": 14813.60133, "trades": 170, "taker_buy_base": 74304.4, "taker_buy_quote": 6560.68238 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0887, "high": 0.089, "low": 0.0872, "close": 0.0873, "volume": 44000.1, "close_time": 1768946399999, "quote_volume": 3865.43566, "trades": 73, "taker_buy_base": 25563.5, "taker_buy_quote": 2248.18645 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0871, "high": 0.0877, "low": 0.0836, "close": 0.0877, "volume": 242832.4, "close_time": 1768949999999, "quote_volume": 20762.75224, "trades": 311, "taker_buy_base": 126163.2, "taker_buy_quote": 10746.69872 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0875, "high": 0.0881, "low": 0.0872, "close": 0.0879, "volume": 43884.7, "close_time": 1768953599999, "quote_volume": 3844.39302, "trades": 156, "taker_buy_base": 23325.6, "taker_buy_quote": 2045.01699 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0878, "high": 0.088, "low": 0.0871, "close": 0.0879, "volume": 120903.6, "close_time": 1768957199999, "quote_volume": 10585.67219, "trades": 126, "taker_buy_base": 62678.3, "taker_buy_quote": 5480.81887 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.088, "high": 0.0889, "low": 0.088, "close": 0.0882, "volume": 13015.6, "close_time": 1768960799999, "quote_volume": 1153.75078, "trades": 60, "taker_buy_base": 4019.2, "taker_buy_quote": 356.42696 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.088, "high": 0.0895, "low": 0.0879, "close": 0.0894, "volume": 24431.4, "close_time": 1768964399999, "quote_volume": 2177.77083, "trades": 72, "taker_buy_base": 20067.2, "taker_buy_quote": 1792.00268 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0892, "high": 0.0901, "low": 0.0889, "close": 0.0891, "volume": 6459.6, "close_time": 1768967999999, "quote_volume": 578.01866, "trades": 52, "taker_buy_base": 3211.5, "taker_buy_quote": 287.31295 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.089, "high": 0.0903, "low": 0.0889, "close": 0.0902, "volume": 80321.8, "close_time": 1768971599999, "quote_volume": 7204.5767, "trades": 132, "taker_buy_base": 40434.3, "taker_buy_quote": 3628.21314 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0886, "close": 0.0888, "volume": 105221.0, "close_time": 1768975199999, "quote_volume": 9423.81243, "trades": 182, "taker_buy_base": 41090.1, "taker_buy_quote": 3684.42842 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0886, "high": 0.0911, "low": 0.0884, "close": 0.0901, "volume": 112282.4, "close_time": 1768978799999, "quote_volume": 10128.26809, "trades": 199, "taker_buy_base": 72811.0, "taker_buy_quote": 6576.91099 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0876, "close": 0.0876, "volume": 77585.6, "close_time": 1768982399999, "quote_volume": 6896.94328, "trades": 137, "taker_buy_base": 16184.6, "taker_buy_quote": 1434.90588 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0877, "high": 0.0883, "low": 0.0874, "close": 0.0883, "volume": 83962.1, "close_time": 1768985999999, "quote_volume": 7374.74777, "trades": 103, "taker_buy_base": 29806.8, "taker_buy_quote": 2619.72656 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.088, "high": 0.0884, "low": 0.0873, "close": 0.0884, "volume": 33468.3, "close_time": 1768989599999, "quote_volume": 2924.95589, "trades": 59, "taker_buy_base": 2388.0, "taker_buy_quote": 210.28409 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.088, "high": 0.088, "low": 0.0868, "close": 0.0869, "volume": 50976.7, "close_time": 1768993199999, "quote_volume": 4441.57423, "trades": 71, "taker_buy_base": 6683.2, "taker_buy_quote": 583.66783 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0861, "close": 0.0862, "volume": 57637.4, "close_time": 1768996799999, "quote_volume": 4988.73655, "trades": 69, "taker_buy_base": 43176.3, "taker_buy_quote": 3733.84508 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0853, "close": 0.0858, "volume": 88684.9, "close_time": 1769000399999, "quote_volume": 7621.9379, "trades": 143, "taker_buy_base": 50937.9, "taker_buy_quote": 4375.31767 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0858, "close": 0.0866, "volume": 22793.6, "close_time": 1769003999999, "quote_volume": 1960.08743, "trades": 77, "taker_buy_base": 12667.9, "taker_buy_quote": 1089.09391 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0867, "high": 0.0882, "low": 0.0867, "close": 0.0879, "volume": 30637.3, "close_time": 1769007599999, "quote_volume": 2687.92832, "trades": 143, "taker_buy_base": 15289.5, "taker_buy_quote": 1340.20711 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0862, "close": 0.0862, "volume": 53270.4, "close_time": 1769011199999, "quote_volume": 4637.16079, "trades": 184, "taker_buy_base": 10194.7, "taker_buy_quote": 887.39582 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0869, "high": 0.0877, "low": 0.086, "close": 0.0862, "volume": 9028.4, "close_time": 1769014799999, "quote_volume": 780.66811, "trades": 21, "taker_buy_base": 7120.9, "taker_buy_quote": 616.35595 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0861, "close": 0.0867, "volume": 5946.4, "close_time": 1769018399999, "quote_volume": 512.88338, "trades": 20, "taker_buy_base": 5207.4, "taker_buy_quote": 449.02511 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0872, "close": 0.0875, "volume": 11829.7, "close_time": 1769021999999, "quote_volume": 1035.81875, "trades": 18, "taker_buy_base": 6720.9, "taker_buy_quote": 589.70448 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0877, "high": 0.0888, "low": 0.0873, "close": 0.0883, "volume": 23047.2, "close_time": 1769025599999, "quote_volume": 2036.42125, "trades": 44, "taker_buy_base": 10686.2, "taker_buy_quote": 941.78673 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0884, "high": 0.09, "low": 0.0884, "close": 0.089, "volume": 37591.7, "close_time": 1769029199999, "quote_volume": 3366.434, "trades": 67, "taker_buy_base": 22149.2, "taker_buy_quote": 1985.99425 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.089, "high": 0.089, "low": 0.0881, "close": 0.0881, "volume": 41294.6, "close_time": 1769032799999, "quote_volume": 3655.97911, "trades": 33, "taker_buy_base": 2843.0, "taker_buy_quote": 252.45208 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0872, "close": 0.0874, "volume": 23343.6, "close_time": 1769036399999, "quote_volume": 2042.22994, "trades": 56, "taker_buy_base": 19446.4, "taker_buy_quote": 1700.46614 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0864, "close": 0.0867, "volume": 6271.9, "close_time": 1769039999999, "quote_volume": 544.58884, "trades": 17, "taker_buy_base": 5116.7, "taker_buy_quote": 444.77956 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0866, "close": 0.0872, "volume": 3917.5, "close_time": 1769043599999, "quote_volume": 339.36962, "trades": 3, "taker_buy_base": 190.2, "taker_buy_quote": 16.58544 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0872, "close": 0.0875, "volume": 40339.3, "close_time": 1769047199999, "quote_volume": 3521.55564, "trades": 33, "taker_buy_base": 12697.4, "taker_buy_quote": 1107.94901 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0872, "close": 0.0872, "volume": 772.9, "close_time": 1769050799999, "quote_volume": 67.39688, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0863, "close": 0.0864, "volume": 7036.3, "close_time": 1769054399999, "quote_volume": 608.37199, "trades": 15, "taker_buy_base": 6930.3, "taker_buy_quote": 599.21359 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0863, "close": 0.0864, "volume": 985.7, "close_time": 1769057999999, "quote_volume": 85.0952, "trades": 14, "taker_buy_base": 292.9, "taker_buy_quote": 25.30656 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0871, "high": 0.0872, "low": 0.086, "close": 0.086, "volume": 21123.6, "close_time": 1769061599999, "quote_volume": 1829.81962, "trades": 43, "taker_buy_base": 13648.0, "taker_buy_quote": 1186.42864 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.086, "high": 0.0864, "low": 0.0858, "close": 0.0858, "volume": 19874.5, "close_time": 1769065199999, "quote_volume": 1708.8617, "trades": 21, "taker_buy_base": 17870.0, "taker_buy_quote": 1536.4747 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0853, "close": 0.0855, "volume": 39708.0, "close_time": 1769068799999, "quote_volume": 3399.40584, "trades": 53, "taker_buy_base": 23002.6, "taker_buy_quote": 1969.52287 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0856, "close": 0.086, "volume": 45914.7, "close_time": 1769072399999, "quote_volume": 3939.92012, "trades": 50, "taker_buy_base": 43540.0, "taker_buy_quote": 3735.69592 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0855, "close": 0.0855, "volume": 49071.4, "close_time": 1769075999999, "quote_volume": 4211.05791, "trades": 29, "taker_buy_base": 4672.9, "taker_buy_quote": 399.82348 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0839, "close": 0.0842, "volume": 201188.7, "close_time": 1769079599999, "quote_volume": 17152.10997, "trades": 149, "taker_buy_base": 32363.1, "taker_buy_quote": 2744.18655 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.084, "high": 0.0846, "low": 0.0814, "close": 0.0818, "volume": 89197.0, "close_time": 1769083199999, "quote_volume": 7417.43563, "trades": 136, "taker_buy_base": 53409.8, "taker_buy_quote": 4458.14007 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0818, "high": 0.0857, "low": 0.0812, "close": 0.0821, "volume": 62901.5, "close_time": 1769086799999, "quote_volume": 5163.02439, "trades": 93, "taker_buy_base": 28923.9, "taker_buy_quote": 2373.97167 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0821, "high": 0.0821, "low": 0.0804, "close": 0.0807, "volume": 259890.6, "close_time": 1769090399999, "quote_volume": 21050.29657, "trades": 60, "taker_buy_base": 98356.5, "taker_buy_quote": 7996.51939 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0807, "high": 0.0812, "low": 0.08, "close": 0.0804, "volume": 19264.0, "close_time": 1769093999999, "quote_volume": 1551.41321, "trades": 45, "taker_buy_base": 13322.7, "taker_buy_quote": 1074.80635 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0794, "close": 0.0794, "volume": 122646.2, "close_time": 1769097599999, "quote_volume": 9821.29923, "trades": 65, "taker_buy_base": 95810.3, "taker_buy_quote": 7675.28103 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0798, "high": 0.083, "low": 0.0792, "close": 0.0812, "volume": 152625.0, "close_time": 1769101199999, "quote_volume": 12333.65512, "trades": 181, "taker_buy_base": 84733.5, "taker_buy_quote": 6831.49909 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0812, "high": 0.0824, "low": 0.0812, "close": 0.0817, "volume": 145261.7, "close_time": 1769104799999, "quote_volume": 11902.25195, "trades": 87, "taker_buy_base": 59099.7, "taker_buy_quote": 4829.8943 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0812, "close": 0.0814, "volume": 75404.3, "close_time": 1769108399999, "quote_volume": 6156.71693, "trades": 64, "taker_buy_base": 16723.5, "taker_buy_quote": 1373.34805 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0811, "high": 0.0817, "low": 0.081, "close": 0.0817, "volume": 117264.4, "close_time": 1769111999999, "quote_volume": 9529.71292, "trades": 28, "taker_buy_base": 50841.5, "taker_buy_quote": 4127.82557 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0804, "close": 0.0805, "volume": 57954.0, "close_time": 1769115599999, "quote_volume": 4697.83544, "trades": 25, "taker_buy_base": 32232.7, "taker_buy_quote": 2614.13939 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0809, "high": 0.0814, "low": 0.0806, "close": 0.0814, "volume": 7468.3, "close_time": 1769119199999, "quote_volume": 604.64724, "trades": 15, "taker_buy_base": 6799.7, "taker_buy_quote": 550.51952 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0824, "high": 0.0839, "low": 0.0824, "close": 0.0825, "volume": 30236.9, "close_time": 1769122799999, "quote_volume": 2498.14681, "trades": 67, "taker_buy_base": 12497.5, "taker_buy_quote": 1033.06863 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0821, "high": 0.0824, "low": 0.0817, "close": 0.082, "volume": 13738.1, "close_time": 1769126399999, "quote_volume": 1126.78085, "trades": 8, "taker_buy_base": 12723.0, "taker_buy_quote": 1043.46802 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0826, "close": 0.0826, "volume": 2757.2, "close_time": 1769129999999, "quote_volume": 227.971, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0826, "close": 0.0826, "volume": 0.0, "close_time": 1769133599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0819, "close": 0.0824, "volume": 5560.0, "close_time": 1769137199999, "quote_volume": 457.5704, "trades": 5, "taker_buy_base": 4558.3, "taker_buy_quote": 375.53117 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0827, "high": 0.0838, "low": 0.0827, "close": 0.0835, "volume": 19208.9, "close_time": 1769140799999, "quote_volume": 1603.96085, "trades": 26, "taker_buy_base": 18110.4, "taker_buy_quote": 1512.21085 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0833, "close": 0.0835, "volume": 41776.5, "close_time": 1769144399999, "quote_volume": 3494.50561, "trades": 31, "taker_buy_base": 17815.4, "taker_buy_quote": 1487.59451 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0829, "close": 0.083, "volume": 31658.0, "close_time": 1769147999999, "quote_volume": 2638.15292, "trades": 29, "taker_buy_base": 19875.2, "taker_buy_quote": 1658.8633 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0825, "close": 0.0832, "volume": 47523.8, "close_time": 1769151599999, "quote_volume": 3925.53398, "trades": 19, "taker_buy_base": 24085.4, "taker_buy_quote": 1991.85378 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.083, "high": 0.0831, "low": 0.0824, "close": 0.0825, "volume": 29364.2, "close_time": 1769155199999, "quote_volume": 2435.95979, "trades": 27, "taker_buy_base": 15775.5, "taker_buy_quote": 1309.89712 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0818, "close": 0.0818, "volume": 24901.3, "close_time": 1769158799999, "quote_volume": 2050.93195, "trades": 26, "taker_buy_base": 3166.3, "taker_buy_quote": 259.4218 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.082, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 137613.6, "close_time": 1769162399999, "quote_volume": 11279.83178, "trades": 37, "taker_buy_base": 23049.6, "taker_buy_quote": 1889.32162 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0818, "close": 0.0825, "volume": 8953.7, "close_time": 1769165999999, "quote_volume": 735.95012, "trades": 15, "taker_buy_base": 5972.5, "taker_buy_quote": 491.69583 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0823, "high": 0.0828, "low": 0.082, "close": 0.0825, "volume": 6295.3, "close_time": 1769169599999, "quote_volume": 518.42502, "trades": 44, "taker_buy_base": 2512.3, "taker_buy_quote": 207.24042 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0822, "close": 0.0822, "volume": 12099.0, "close_time": 1769173199999, "quote_volume": 997.68661, "trades": 45, "taker_buy_base": 1530.4, "taker_buy_quote": 126.70848 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0822, "high": 0.0829, "low": 0.0821, "close": 0.0827, "volume": 9795.8, "close_time": 1769176799999, "quote_volume": 809.33123, "trades": 24, "taker_buy_base": 7443.2, "taker_buy_quote": 615.63403 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0812, "close": 0.0817, "volume": 706834.2, "close_time": 1769180399999, "quote_volume": 57630.26195, "trades": 359, "taker_buy_base": 651708.5, "taker_buy_quote": 53126.95867 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0806, "close": 0.0814, "volume": 496358.4, "close_time": 1769183999999, "quote_volume": 40283.55728, "trades": 204, "taker_buy_base": 321634.7, "taker_buy_quote": 26097.92981 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0812, "close": 0.0815, "volume": 97476.5, "close_time": 1769187599999, "quote_volume": 7929.4253, "trades": 38, "taker_buy_base": 81072.3, "taker_buy_quote": 6592.52847 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0816, "close": 0.0819, "volume": 189511.8, "close_time": 1769191199999, "quote_volume": 15565.7495, "trades": 89, "taker_buy_base": 168016.9, "taker_buy_quote": 13797.99566 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0821, "high": 0.0824, "low": 0.0813, "close": 0.0816, "volume": 271513.0, "close_time": 1769194799999, "quote_volume": 22195.31668, "trades": 117, "taker_buy_base": 93835.6, "taker_buy_quote": 7679.73066 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0803, "close": 0.0804, "volume": 93358.6, "close_time": 1769198399999, "quote_volume": 7518.28332, "trades": 41, "taker_buy_base": 22712.4, "taker_buy_quote": 1827.96208 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0795, "close": 0.0798, "volume": 3589.2, "close_time": 1769201999999, "quote_volume": 285.78934, "trades": 39, "taker_buy_base": 1648.2, "taker_buy_quote": 131.37423 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0796, "high": 0.0804, "low": 0.0796, "close": 0.0802, "volume": 10510.4, "close_time": 1769205599999, "quote_volume": 839.4813, "trades": 15, "taker_buy_base": 9221.7, "taker_buy_quote": 736.481 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0802, "high": 0.0811, "low": 0.0801, "close": 0.0806, "volume": 16361.1, "close_time": 1769209199999, "quote_volume": 1317.94476, "trades": 68, "taker_buy_base": 13966.0, "taker_buy_quote": 1125.405 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0808, "close": 0.0808, "volume": 106.3, "close_time": 1769212799999, "quote_volume": 8.58904, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.081, "high": 0.081, "low": 0.0809, "close": 0.0809, "volume": 3606.4, "close_time": 1769216399999, "quote_volume": 291.88589, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0802, "close": 0.0806, "volume": 11194.6, "close_time": 1769219999999, "quote_volume": 899.35186, "trades": 8, "taker_buy_base": 3406.3, "taker_buy_quote": 273.93458 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "close_time": 1769223599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 512.4, "close_time": 1769227199999, "quote_volume": 41.37712, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.081, "high": 0.0812, "low": 0.0809, "close": 0.0811, "volume": 28164.6, "close_time": 1769230799999, "quote_volume": 2281.79186, "trades": 24, "taker_buy_base": 9959.2, "taker_buy_quote": 807.07486 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0811, "high": 0.0816, "low": 0.081, "close": 0.0812, "volume": 17991.1, "close_time": 1769234399999, "quote_volume": 1462.45663, "trades": 37, "taker_buy_base": 8806.2, "taker_buy_quote": 716.36393 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 21137.4, "close_time": 1769237999999, "quote_volume": 1714.79515, "trades": 14, "taker_buy_base": 195.1, "taker_buy_quote": 15.8593 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0811, "close": 0.0813, "volume": 4324.0, "close_time": 1769241599999, "quote_volume": 351.5207, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0813, "close": 0.0819, "volume": 27748.0, "close_time": 1769245199999, "quote_volume": 2265.91597, "trades": 37, "taker_buy_base": 16939.3, "taker_buy_quote": 1386.69555 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0824, "high": 0.0835, "low": 0.0822, "close": 0.0834, "volume": 52163.5, "close_time": 1769248799999, "quote_volume": 4347.04954, "trades": 28, "taker_buy_base": 43983.6, "taker_buy_quote": 3667.28641 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0834, "high": 0.086, "low": 0.0832, "close": 0.086, "volume": 51084.8, "close_time": 1769252399999, "quote_volume": 4320.08124, "trades": 97, "taker_buy_base": 29700.9, "taker_buy_quote": 2515.10095 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.086, "high": 0.086, "low": 0.0841, "close": 0.0847, "volume": 144869.4, "close_time": 1769255999999, "quote_volume": 12284.89761, "trades": 112, "taker_buy_base": 74856.6, "taker_buy_quote": 6335.05423 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0844, "high": 0.0872, "low": 0.0842, "close": 0.0859, "volume": 148945.5, "close_time": 1769259599999, "quote_volume": 12849.59676, "trades": 220, "taker_buy_base": 50705.0, "taker_buy_quote": 4378.98113 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0846, "close": 0.0849, "volume": 31076.1, "close_time": 1769263199999, "quote_volume": 2646.26243, "trades": 40, "taker_buy_base": 16890.8, "taker_buy_quote": 1436.07406 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0831, "close": 0.0831, "volume": 40815.9, "close_time": 1769266799999, "quote_volume": 3431.11126, "trades": 60, "taker_buy_base": 9839.9, "taker_buy_quote": 828.02146 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0825, "close": 0.0829, "volume": 4546.2, "close_time": 1769270399999, "quote_volume": 377.07432, "trades": 12, "taker_buy_base": 2647.8, "taker_buy_quote": 219.8764 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0826, "high": 0.0826, "low": 0.082, "close": 0.082, "volume": 25302.2, "close_time": 1769273999999, "quote_volume": 2079.7931, "trades": 20, "taker_buy_base": 17272.3, "taker_buy_quote": 1418.94946 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0816, "close": 0.0822, "volume": 9083.8, "close_time": 1769277599999, "quote_volume": 743.70589, "trades": 10, "taker_buy_base": 2168.5, "taker_buy_quote": 177.9866 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 3159.5, "close_time": 1769281199999, "quote_volume": 259.03392, "trades": 5, "taker_buy_base": 134.1, "taker_buy_quote": 10.9962 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0818, "close": 0.0821, "volume": 6309.5, "close_time": 1769284799999, "quote_volume": 517.44452, "trades": 33, "taker_buy_base": 517.1, "taker_buy_quote": 42.4913 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0824, "high": 0.084, "low": 0.0823, "close": 0.0838, "volume": 62304.1, "close_time": 1769288399999, "quote_volume": 5210.36198, "trades": 64, "taker_buy_base": 32522.0, "taker_buy_quote": 2718.03717 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0833, "close": 0.0833, "volume": 6253.2, "close_time": 1769291999999, "quote_volume": 522.04725, "trades": 5, "taker_buy_base": 6253.2, "taker_buy_quote": 522.04725 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0824, "close": 0.0827, "volume": 7597.2, "close_time": 1769295599999, "quote_volume": 627.87466, "trades": 15, "taker_buy_base": 6058.9, "taker_buy_quote": 501.07813 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0819, "close": 0.0819, "volume": 13666.0, "close_time": 1769299199999, "quote_volume": 1126.97054, "trades": 23, "taker_buy_base": 7339.6, "taker_buy_quote": 606.79386 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0818, "high": 0.0823, "low": 0.0815, "close": 0.082, "volume": 9322.1, "close_time": 1769302799999, "quote_volume": 762.92485, "trades": 17, "taker_buy_base": 2733.3, "taker_buy_quote": 224.02847 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0813, "close": 0.0813, "volume": 6519.1, "close_time": 1769306399999, "quote_volume": 535.6396, "trades": 28, "taker_buy_base": 2853.5, "taker_buy_quote": 234.61395 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0808, "close": 0.0814, "volume": 46878.8, "close_time": 1769309999999, "quote_volume": 3815.77181, "trades": 52, "taker_buy_base": 18412.8, "taker_buy_quote": 1501.0231 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0809, "close": 0.0811, "volume": 7633.9, "close_time": 1769313599999, "quote_volume": 621.15328, "trades": 15, "taker_buy_base": 3273.2, "taker_buy_quote": 266.97047 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0811, "close": 0.0821, "volume": 10863.9, "close_time": 1769317199999, "quote_volume": 886.36995, "trades": 11, "taker_buy_base": 10065.7, "taker_buy_quote": 821.60271 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0816, "close": 0.0817, "volume": 16892.9, "close_time": 1769320799999, "quote_volume": 1384.67678, "trades": 7, "taker_buy_base": 1594.6, "taker_buy_quote": 130.21618 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0819, "volume": 21385.4, "close_time": 1769324399999, "quote_volume": 1747.91764, "trades": 18, "taker_buy_base": 14069.5, "taker_buy_quote": 1149.8989 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0809, "close": 0.0811, "volume": 1883.2, "close_time": 1769327999999, "quote_volume": 152.76613, "trades": 13, "taker_buy_base": 858.6, "taker_buy_quote": 69.81559 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0811, "close": 0.0813, "volume": 19631.7, "close_time": 1769331599999, "quote_volume": 1594.34607, "trades": 17, "taker_buy_base": 7273.4, "taker_buy_quote": 590.60008 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0812, "high": 0.0818, "low": 0.0806, "close": 0.0808, "volume": 209366.4, "close_time": 1769335199999, "quote_volume": 17062.95943, "trades": 56, "taker_buy_base": 38917.0, "taker_buy_quote": 3160.87867 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0807, "high": 0.081, "low": 0.0802, "close": 0.0805, "volume": 60102.8, "close_time": 1769338799999, "quote_volume": 4841.57911, "trades": 42, "taker_buy_base": 19004.6, "taker_buy_quote": 1529.18269 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0809, "high": 0.081, "low": 0.0805, "close": 0.0805, "volume": 9216.1, "close_time": 1769342399999, "quote_volume": 743.34828, "trades": 26, "taker_buy_base": 1317.8, "taker_buy_quote": 106.62323 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0796, "close": 0.0806, "volume": 60956.9, "close_time": 1769345999999, "quote_volume": 4896.92849, "trades": 59, "taker_buy_base": 27479.3, "taker_buy_quote": 2205.69685 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0806, "high": 0.0822, "low": 0.0806, "close": 0.0816, "volume": 209506.4, "close_time": 1769349599999, "quote_volume": 17111.88169, "trades": 149, "taker_buy_base": 69932.1, "taker_buy_quote": 5704.6914 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0818, "high": 0.0829, "low": 0.0817, "close": 0.0823, "volume": 53986.9, "close_time": 1769353199999, "quote_volume": 4448.05627, "trades": 71, "taker_buy_base": 14786.9, "taker_buy_quote": 1215.92276 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0823, "high": 0.083, "low": 0.0819, "close": 0.0827, "volume": 140491.7, "close_time": 1769356799999, "quote_volume": 11561.51697, "trades": 88, "taker_buy_base": 100527.4, "taker_buy_quote": 8269.82089 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0827, "high": 0.086, "low": 0.0819, "close": 0.0846, "volume": 342966.5, "close_time": 1769360399999, "quote_volume": 28832.28678, "trades": 258, "taker_buy_base": 170161.7, "taker_buy_quote": 14288.04932 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0843, "high": 0.0872, "low": 0.0842, "close": 0.0871, "volume": 614381.5, "close_time": 1769363999999, "quote_volume": 52874.35169, "trades": 368, "taker_buy_base": 294183.3, "taker_buy_quote": 25296.20472 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0871, "high": 0.0877, "low": 0.0809, "close": 0.0813, "volume": 422089.6, "close_time": 1769367599999, "quote_volume": 35440.17505, "trades": 392, "taker_buy_base": 157986.7, "taker_buy_quote": 13323.66324 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0792, "close": 0.0797, "volume": 348371.5, "close_time": 1769371199999, "quote_volume": 27881.46932, "trades": 172, "taker_buy_base": 206520.8, "taker_buy_quote": 16522.00083 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0803, "high": 0.0825, "low": 0.0803, "close": 0.0823, "volume": 64794.7, "close_time": 1769374799999, "quote_volume": 5255.04965, "trades": 62, "taker_buy_base": 30146.1, "taker_buy_quote": 2443.38845 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0833, "high": 0.0851, "low": 0.0831, "close": 0.0845, "volume": 79887.7, "close_time": 1769378399999, "quote_volume": 6742.76203, "trades": 68, "taker_buy_base": 34366.4, "taker_buy_quote": 2896.55863 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0818, "close": 0.0818, "volume": 89529.5, "close_time": 1769381999999, "quote_volume": 7429.42262, "trades": 61, "taker_buy_base": 45284.9, "taker_buy_quote": 3772.88305 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0816, "high": 0.0825, "low": 0.081, "close": 0.0825, "volume": 34737.4, "close_time": 1769385599999, "quote_volume": 2826.76504, "trades": 62, "taker_buy_base": 10192.8, "taker_buy_quote": 833.18818 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0826, "high": 0.0827, "low": 0.082, "close": 0.082, "volume": 24180.9, "close_time": 1769389199999, "quote_volume": 1991.31168, "trades": 17, "taker_buy_base": 15531.7, "taker_buy_quote": 1281.94498 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0823, "high": 0.0827, "low": 0.082, "close": 0.0825, "volume": 32245.1, "close_time": 1769392799999, "quote_volume": 2656.50672, "trades": 28, "taker_buy_base": 14700.1, "taker_buy_quote": 1210.04515 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0828, "high": 0.083, "low": 0.0824, "close": 0.0827, "volume": 36659.5, "close_time": 1769396399999, "quote_volume": 3029.32843, "trades": 22, "taker_buy_base": 26903.6, "taker_buy_quote": 2222.80731 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0831, "high": 0.0839, "low": 0.0829, "close": 0.0839, "volume": 26678.0, "close_time": 1769399999999, "quote_volume": 2230.16663, "trades": 21, "taker_buy_base": 17321.3, "taker_buy_quote": 1448.58847 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0835, "close": 0.084, "volume": 163025.2, "close_time": 1769403599999, "quote_volume": 13700.09392, "trades": 67, "taker_buy_base": 80943.3, "taker_buy_quote": 6794.68856 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.084, "high": 0.084, "low": 0.0832, "close": 0.0832, "volume": 22430.0, "close_time": 1769407199999, "quote_volume": 1874.65934, "trades": 38, "taker_buy_base": 13057.0, "taker_buy_quote": 1090.86204 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.083, "high": 0.083, "low": 0.0823, "close": 0.0829, "volume": 26251.1, "close_time": 1769410799999, "quote_volume": 2170.0317, "trades": 40, "taker_buy_base": 12477.0, "taker_buy_quote": 1031.26487 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0827, "high": 0.084, "low": 0.0824, "close": 0.0836, "volume": 132481.5, "close_time": 1769414399999, "quote_volume": 11008.00166, "trades": 89, "taker_buy_base": 53411.2, "taker_buy_quote": 4440.99246 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0834, "high": 0.0931, "low": 0.0833, "close": 0.0905, "volume": 955296.1, "close_time": 1769417999999, "quote_volume": 85460.53733, "trades": 886, "taker_buy_base": 438317.6, "taker_buy_quote": 39089.20925 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0903, "high": 0.0968, "low": 0.0857, "close": 0.0863, "volume": 1998137.9, "close_time": 1769421599999, "quote_volume": 184339.14895, "trades": 1533, "taker_buy_base": 960040.6, "taker_buy_quote": 88533.9366 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0862, "high": 0.0868, "low": 0.085, "close": 0.086, "volume": 296127.8, "close_time": 1769425199999, "quote_volume": 25454.00358, "trades": 175, "taker_buy_base": 136654.6, "taker_buy_quote": 11754.61724 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0828, "close": 0.0828, "volume": 193298.4, "close_time": 1769428799999, "quote_volume": 16174.98241, "trades": 214, "taker_buy_base": 85769.3, "taker_buy_quote": 7193.90416 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0822, "close": 0.0825, "volume": 40464.4, "close_time": 1769432399999, "quote_volume": 3344.55806, "trades": 48, "taker_buy_base": 9422.4, "taker_buy_quote": 779.13743 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0826, "close": 0.0833, "volume": 77820.8, "close_time": 1769435999999, "quote_volume": 6475.40967, "trades": 44, "taker_buy_base": 37546.3, "taker_buy_quote": 3119.7505 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0829, "close": 0.0836, "volume": 50448.5, "close_time": 1769439599999, "quote_volume": 4226.58717, "trades": 53, "taker_buy_base": 23867.6, "taker_buy_quote": 2002.90884 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0845, "high": 0.0853, "low": 0.0842, "close": 0.0843, "volume": 49159.9, "close_time": 1769443199999, "quote_volume": 4157.60582, "trades": 50, "taker_buy_base": 29557.4, "taker_buy_quote": 2497.81394 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0836, "close": 0.0841, "volume": 74368.9, "close_time": 1769446799999, "quote_volume": 6233.524, "trades": 67, "taker_buy_base": 8154.3, "taker_buy_quote": 684.88018 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0829, "close": 0.0846, "volume": 150582.1, "close_time": 1769450399999, "quote_volume": 12571.62011, "trades": 153, "taker_buy_base": 74363.0, "taker_buy_quote": 6225.27634 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0847, "high": 0.086, "low": 0.0845, "close": 0.0859, "volume": 56075.2, "close_time": 1769453999999, "quote_volume": 4795.0209, "trades": 107, "taker_buy_base": 42436.5, "taker_buy_quote": 3625.01861 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0844, "close": 0.0844, "volume": 219076.6, "close_time": 1769457599999, "quote_volume": 18575.2453, "trades": 191, "taker_buy_base": 138754.9, "taker_buy_quote": 11756.84038 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0838, "close": 0.0845, "volume": 79782.2, "close_time": 1769461199999, "quote_volume": 6725.43737, "trades": 54, "taker_buy_base": 48430.9, "taker_buy_quote": 4083.51056 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0845, "close": 0.0851, "volume": 3848.8, "close_time": 1769464799999, "quote_volume": 326.15574, "trades": 11, "taker_buy_base": 3648.4, "taker_buy_quote": 309.22194 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0846, "close": 0.0848, "volume": 21623.3, "close_time": 1769468399999, "quote_volume": 1840.87768, "trades": 23, "taker_buy_base": 19833.8, "taker_buy_quote": 1688.60369 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0848, "high": 0.0857, "low": 0.0846, "close": 0.0856, "volume": 34900.6, "close_time": 1769471999999, "quote_volume": 2973.51273, "trades": 72, "taker_buy_base": 26567.3, "taker_buy_quote": 2264.05991 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0859, "high": 0.0875, "low": 0.0857, "close": 0.0867, "volume": 287336.3, "close_time": 1769475599999, "quote_volume": 24922.89288, "trades": 103, "taker_buy_base": 251805.0, "taker_buy_quote": 21836.95439 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0866, "high": 0.0888, "low": 0.0863, "close": 0.0878, "volume": 97641.1, "close_time": 1769479199999, "quote_volume": 8495.72529, "trades": 85, "taker_buy_base": 40921.2, "taker_buy_quote": 3585.06287 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.088, "high": 0.09, "low": 0.088, "close": 0.0897, "volume": 8039.0, "close_time": 1769482799999, "quote_volume": 715.1818, "trades": 20, "taker_buy_base": 3746.5, "taker_buy_quote": 330.57033 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0868, "close": 0.0884, "volume": 50089.3, "close_time": 1769486399999, "quote_volume": 4444.93822, "trades": 64, "taker_buy_base": 18888.5, "taker_buy_quote": 1667.0293 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0889, "high": 0.0897, "low": 0.0878, "close": 0.0886, "volume": 129583.9, "close_time": 1769489999999, "quote_volume": 11492.62477, "trades": 74, "taker_buy_base": 68768.2, "taker_buy_quote": 6091.71229 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0905, "high": 0.093, "low": 0.0902, "close": 0.0916, "volume": 102212.7, "close_time": 1769493599999, "quote_volume": 9406.32567, "trades": 126, "taker_buy_base": 65158.3, "taker_buy_quote": 5998.15288 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0922, "high": 0.096, "low": 0.0905, "close": 0.0912, "volume": 482515.1, "close_time": 1769497199999, "quote_volume": 45075.22196, "trades": 589, "taker_buy_base": 203578.5, "taker_buy_quote": 19064.55438 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0871, "close": 0.0875, "volume": 266574.2, "close_time": 1769500799999, "quote_volume": 23610.5929, "trades": 237, "taker_buy_base": 125149.4, "taker_buy_quote": 11090.16697 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0878, "high": 0.0882, "low": 0.0857, "close": 0.0861, "volume": 164322.0, "close_time": 1769504399999, "quote_volume": 14264.26006, "trades": 127, "taker_buy_base": 84507.4, "taker_buy_quote": 7312.32861 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.087, "high": 0.0891, "low": 0.087, "close": 0.0891, "volume": 86536.5, "close_time": 1769507999999, "quote_volume": 7618.51888, "trades": 48, "taker_buy_base": 43505.1, "taker_buy_quote": 3838.28224 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0889, "high": 0.09, "low": 0.0883, "close": 0.0888, "volume": 76991.7, "close_time": 1769511599999, "quote_volume": 6871.24749, "trades": 58, "taker_buy_base": 31024.8, "taker_buy_quote": 2760.16464 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0885, "high": 0.0925, "low": 0.0877, "close": 0.0919, "volume": 154878.2, "close_time": 1769515199999, "quote_volume": 13870.68557, "trades": 157, "taker_buy_base": 85449.1, "taker_buy_quote": 7647.54462 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0892, "close": 0.0897, "volume": 230433.3, "close_time": 1769518799999, "quote_volume": 20880.9897, "trades": 217, "taker_buy_base": 90672.7, "taker_buy_quote": 8228.57658 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0897, "high": 0.0932, "low": 0.0897, "close": 0.0908, "volume": 252151.3, "close_time": 1769522399999, "quote_volume": 23179.15927, "trades": 343, "taker_buy_base": 132207.0, "taker_buy_quote": 12171.7495 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0909, "high": 0.0921, "low": 0.0885, "close": 0.0894, "volume": 159454.4, "close_time": 1769525999999, "quote_volume": 14361.05197, "trades": 203, "taker_buy_base": 45104.6, "taker_buy_quote": 4062.72245 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0897, "high": 0.0929, "low": 0.0897, "close": 0.0905, "volume": 211385.7, "close_time": 1769529599999, "quote_volume": 19298.29945, "trades": 165, "taker_buy_base": 163151.9, "taker_buy_quote": 14882.5628 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0904, "high": 0.0925, "low": 0.0901, "close": 0.092, "volume": 127231.2, "close_time": 1769533199999, "quote_volume": 11650.11552, "trades": 143, "taker_buy_base": 50147.1, "taker_buy_quote": 4588.25803 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0899, "close": 0.0909, "volume": 136036.4, "close_time": 1769536799999, "quote_volume": 12350.0971, "trades": 147, "taker_buy_base": 65668.2, "taker_buy_quote": 5972.19524 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0905, "high": 0.0918, "low": 0.0902, "close": 0.0913, "volume": 87646.6, "close_time": 1769540399999, "quote_volume": 7946.58964, "trades": 89, "taker_buy_base": 45755.0, "taker_buy_quote": 4152.13898 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0917, "high": 0.092, "low": 0.0914, "close": 0.0919, "volume": 35166.1, "close_time": 1769543999999, "quote_volume": 3219.98861, "trades": 36, "taker_buy_base": 17971.3, "taker_buy_quote": 1643.611 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0923, "high": 0.0929, "low": 0.0907, "close": 0.0908, "volume": 62356.2, "close_time": 1769547599999, "quote_volume": 5722.78872, "trades": 71, "taker_buy_base": 26955.5, "taker_buy_quote": 2488.23942 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0915, "high": 0.0931, "low": 0.0915, "close": 0.0927, "volume": 35378.7, "close_time": 1769551199999, "quote_volume": 3262.37191, "trades": 58, "taker_buy_base": 30433.9, "taker_buy_quote": 2804.63436 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0931, "high": 0.0953, "low": 0.0921, "close": 0.0944, "volume": 357082.1, "close_time": 1769554799999, "quote_volume": 33587.56396, "trades": 328, "taker_buy_base": 215794.8, "taker_buy_quote": 20279.42821 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0927, "close": 0.0927, "volume": 155590.6, "close_time": 1769558399999, "quote_volume": 14502.41304, "trades": 120, "taker_buy_base": 36155.0, "taker_buy_quote": 3366.51843 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0913, "close": 0.0919, "volume": 69918.9, "close_time": 1769561999999, "quote_volume": 6413.4197, "trades": 42, "taker_buy_base": 37032.6, "taker_buy_quote": 3393.87575 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.092, "high": 0.0931, "low": 0.0917, "close": 0.092, "volume": 117045.0, "close_time": 1769565599999, "quote_volume": 10791.97162, "trades": 84, "taker_buy_base": 50386.3, "taker_buy_quote": 4649.22389 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0915, "close": 0.0916, "volume": 1746.6, "close_time": 1769569199999, "quote_volume": 160.4087, "trades": 13, "taker_buy_base": 736.2, "taker_buy_quote": 67.69373 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0896, "close": 0.0898, "volume": 50824.1, "close_time": 1769572799999, "quote_volume": 4577.77341, "trades": 73, "taker_buy_base": 36106.2, "taker_buy_quote": 3252.23978 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0895, "close": 0.0895, "volume": 253.0, "close_time": 1769576399999, "quote_volume": 22.6435, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0893, "close": 0.0896, "volume": 22255.4, "close_time": 1769579999999, "quote_volume": 1991.2403, "trades": 27, "taker_buy_base": 13367.5, "taker_buy_quote": 1194.0858 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0873, "close": 0.088, "volume": 129269.2, "close_time": 1769583599999, "quote_volume": 11399.28259, "trades": 141, "taker_buy_base": 35522.6, "taker_buy_quote": 3132.864 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0878, "close": 0.0882, "volume": 111036.2, "close_time": 1769587199999, "quote_volume": 9798.66432, "trades": 28, "taker_buy_base": 11875.3, "taker_buy_quote": 1049.6495 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0882, "close": 0.0882, "volume": 19177.0, "close_time": 1769590799999, "quote_volume": 1701.58658, "trades": 29, "taker_buy_base": 9985.8, "taker_buy_quote": 886.5207 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0885, "close": 0.0892, "volume": 20144.2, "close_time": 1769594399999, "quote_volume": 1789.00376, "trades": 53, "taker_buy_base": 9171.5, "taker_buy_quote": 815.0407 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0885, "close": 0.0893, "volume": 22112.6, "close_time": 1769597999999, "quote_volume": 1966.3835, "trades": 38, "taker_buy_base": 11505.9, "taker_buy_quote": 1024.74424 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0885, "close": 0.0891, "volume": 15853.5, "close_time": 1769601599999, "quote_volume": 1414.55931, "trades": 27, "taker_buy_base": 13926.0, "taker_buy_quote": 1243.44622 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.089, "high": 0.089, "low": 0.0877, "close": 0.0881, "volume": 11378.3, "close_time": 1769605199999, "quote_volume": 1009.07674, "trades": 18, "taker_buy_base": 2813.4, "taker_buy_quote": 249.82816 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0873, "close": 0.0874, "volume": 33226.4, "close_time": 1769608799999, "quote_volume": 2911.15029, "trades": 53, "taker_buy_base": 8346.4, "taker_buy_quote": 729.83842 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0874, "high": 0.0876, "low": 0.087, "close": 0.0871, "volume": 14504.6, "close_time": 1769612399999, "quote_volume": 1265.49793, "trades": 22, "taker_buy_base": 7086.7, "taker_buy_quote": 618.96778 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0868, "close": 0.087, "volume": 131235.4, "close_time": 1769615999999, "quote_volume": 11406.47306, "trades": 62, "taker_buy_base": 99267.2, "taker_buy_quote": 8626.4051 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0873, "high": 0.088, "low": 0.0872, "close": 0.0876, "volume": 9849.9, "close_time": 1769619599999, "quote_volume": 862.16629, "trades": 21, "taker_buy_base": 3518.7, "taker_buy_quote": 309.16773 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0877, "high": 0.0886, "low": 0.0876, "close": 0.0886, "volume": 4346.5, "close_time": 1769623199999, "quote_volume": 383.44861, "trades": 29, "taker_buy_base": 2046.6, "taker_buy_quote": 180.77369 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0876, "close": 0.0877, "volume": 3084.1, "close_time": 1769626799999, "quote_volume": 271.87552, "trades": 11, "taker_buy_base": 455.3, "taker_buy_quote": 40.05494 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0885, "close": 0.0891, "volume": 963.0, "close_time": 1769630399999, "quote_volume": 85.5395, "trades": 9, "taker_buy_base": 301.0, "taker_buy_quote": 26.73677 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.089, "high": 0.0906, "low": 0.089, "close": 0.0899, "volume": 213766.5, "close_time": 1769633999999, "quote_volume": 19178.2297, "trades": 110, "taker_buy_base": 163755.8, "taker_buy_quote": 14692.07115 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0896, "high": 0.0903, "low": 0.0892, "close": 0.0903, "volume": 2575.6, "close_time": 1769637599999, "quote_volume": 230.48867, "trades": 6, "taker_buy_base": 843.7, "taker_buy_quote": 75.66542 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0901, "high": 0.0901, "low": 0.09, "close": 0.09, "volume": 6067.5, "close_time": 1769641199999, "quote_volume": 546.08279, "trades": 9, "taker_buy_base": 6067.5, "taker_buy_quote": 546.08279 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0893, "close": 0.0893, "volume": 3147.0, "close_time": 1769644799999, "quote_volume": 282.0857, "trades": 31, "taker_buy_base": 1400.0, "taker_buy_quote": 125.72 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0893, "high": 0.0909, "low": 0.089, "close": 0.0909, "volume": 10150.2, "close_time": 1769648399999, "quote_volume": 910.79921, "trades": 19, "taker_buy_base": 3998.3, "taker_buy_quote": 362.14355 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0898, "close": 0.0898, "volume": 18550.0, "close_time": 1769651999999, "quote_volume": 1690.22232, "trades": 30, "taker_buy_base": 1594.7, "taker_buy_quote": 145.77876 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0898, "high": 0.0907, "low": 0.089, "close": 0.0907, "volume": 17190.3, "close_time": 1769655599999, "quote_volume": 1540.06093, "trades": 45, "taker_buy_base": 3849.0, "taker_buy_quote": 344.2231 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0879, "close": 0.0882, "volume": 37612.8, "close_time": 1769659199999, "quote_volume": 3337.43727, "trades": 57, "taker_buy_base": 15939.0, "taker_buy_quote": 1405.64331 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0884, "high": 0.0895, "low": 0.0884, "close": 0.0888, "volume": 46369.7, "close_time": 1769662799999, "quote_volume": 4121.48987, "trades": 83, "taker_buy_base": 14956.1, "taker_buy_quote": 1326.30721 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0887, "close": 0.0899, "volume": 19047.1, "close_time": 1769666399999, "quote_volume": 1694.12177, "trades": 34, "taker_buy_base": 14596.7, "taker_buy_quote": 1297.44899 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0891, "close": 0.0894, "volume": 45697.1, "close_time": 1769669999999, "quote_volume": 4099.48343, "trades": 42, "taker_buy_base": 12972.1, "taker_buy_quote": 1163.51505 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0895, "high": 0.0912, "low": 0.0895, "close": 0.0911, "volume": 19302.8, "close_time": 1769673599999, "quote_volume": 1748.89699, "trades": 31, "taker_buy_base": 14505.8, "taker_buy_quote": 1315.13831 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0887, "close": 0.0891, "volume": 2057.4, "close_time": 1769677199999, "quote_volume": 184.6333, "trades": 13, "taker_buy_base": 60.0, "taker_buy_quote": 5.346 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0888, "high": 0.09, "low": 0.0884, "close": 0.0895, "volume": 55878.8, "close_time": 1769680799999, "quote_volume": 4995.63577, "trades": 42, "taker_buy_base": 24644.0, "taker_buy_quote": 2212.94792 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0895, "high": 0.0908, "low": 0.0892, "close": 0.0904, "volume": 22152.3, "close_time": 1769684399999, "quote_volume": 1988.12142, "trades": 23, "taker_buy_base": 5181.7, "taker_buy_quote": 467.45232 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.09, "high": 0.09, "low": 0.0892, "close": 0.0894, "volume": 16584.4, "close_time": 1769687999999, "quote_volume": 1481.51835, "trades": 10, "taker_buy_base": 191.6, "taker_buy_quote": 17.21304 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0893, "close": 0.0893, "volume": 8987.4, "close_time": 1769691599999, "quote_volume": 803.87977, "trades": 7, "taker_buy_base": 6377.5, "taker_buy_quote": 569.51075 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.09, "high": 0.0902, "low": 0.0889, "close": 0.0889, "volume": 17916.2, "close_time": 1769695199999, "quote_volume": 1608.07356, "trades": 8, "taker_buy_base": 13916.2, "taker_buy_quote": 1252.47356 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0888, "close": 0.0888, "volume": 69.8, "close_time": 1769698799999, "quote_volume": 6.19824, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0868, "close": 0.0872, "volume": 85768.1, "close_time": 1769702399999, "quote_volume": 7495.64433, "trades": 70, "taker_buy_base": 48504.9, "taker_buy_quote": 4248.52023 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0871, "high": 0.0889, "low": 0.0869, "close": 0.0885, "volume": 20124.3, "close_time": 1769705999999, "quote_volume": 1772.03303, "trades": 30, "taker_buy_base": 11658.8, "taker_buy_quote": 1026.83954 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0883, "close": 0.0883, "volume": 73810.2, "close_time": 1769709599999, "quote_volume": 6540.42349, "trades": 60, "taker_buy_base": 32608.4, "taker_buy_quote": 2892.73965 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0883, "high": 0.089, "low": 0.088, "close": 0.0883, "volume": 131055.6, "close_time": 1769713199999, "quote_volume": 11619.44632, "trades": 259, "taker_buy_base": 66449.8, "taker_buy_quote": 5893.52612 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0875, "close": 0.0879, "volume": 12807.4, "close_time": 1769716799999, "quote_volume": 1129.13391, "trades": 11, "taker_buy_base": 819.4, "taker_buy_quote": 71.97546 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0889, "close": 0.0893, "volume": 5263.8, "close_time": 1769720399999, "quote_volume": 468.89104, "trades": 17, "taker_buy_base": 5263.8, "taker_buy_quote": 468.89104 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0891, "close": 0.0898, "volume": 56116.5, "close_time": 1769723999999, "quote_volume": 5057.76778, "trades": 42, "taker_buy_base": 36596.3, "taker_buy_quote": 3298.22789 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0889, "close": 0.0897, "volume": 28222.8, "close_time": 1769727599999, "quote_volume": 2527.72222, "trades": 36, "taker_buy_base": 26275.3, "taker_buy_quote": 2354.46125 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0895, "high": 0.09, "low": 0.0891, "close": 0.0896, "volume": 43317.0, "close_time": 1769731199999, "quote_volume": 3869.14838, "trades": 44, "taker_buy_base": 15188.5, "taker_buy_quote": 1355.47166 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0895, "close": 0.0898, "volume": 6381.0, "close_time": 1769734799999, "quote_volume": 572.1326, "trades": 18, "taker_buy_base": 638.9, "taker_buy_quote": 57.41782 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0896, "high": 0.09, "low": 0.0868, "close": 0.0893, "volume": 177324.4, "close_time": 1769738399999, "quote_volume": 15611.45385, "trades": 240, "taker_buy_base": 82473.7, "taker_buy_quote": 7251.46543 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0889, "high": 0.089, "low": 0.0873, "close": 0.0884, "volume": 10327.7, "close_time": 1769741999999, "quote_volume": 911.14753, "trades": 28, "taker_buy_base": 3904.0, "taker_buy_quote": 343.74135 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0883, "high": 0.0893, "low": 0.088, "close": 0.088, "volume": 18227.4, "close_time": 1769745599999, "quote_volume": 1617.92011, "trades": 34, "taker_buy_base": 10922.1, "taker_buy_quote": 970.82953 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.088, "high": 0.0888, "low": 0.0874, "close": 0.0876, "volume": 23240.4, "close_time": 1769749199999, "quote_volume": 2047.21637, "trades": 64, "taker_buy_base": 8276.1, "taker_buy_quote": 730.83798 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0872, "close": 0.0872, "volume": 2314.6, "close_time": 1769752799999, "quote_volume": 202.1075, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0864, "close": 0.0864, "volume": 10898.4, "close_time": 1769756399999, "quote_volume": 948.30651, "trades": 17, "taker_buy_base": 8275.6, "taker_buy_quote": 721.37267 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0864, "close": 0.087, "volume": 10958.6, "close_time": 1769759999999, "quote_volume": 949.49017, "trades": 27, "taker_buy_base": 5776.5, "taker_buy_quote": 500.66593 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0861, "close": 0.0864, "volume": 7754.2, "close_time": 1769763599999, "quote_volume": 670.33731, "trades": 25, "taker_buy_base": 4772.6, "taker_buy_quote": 412.34904 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0857, "close": 0.0857, "volume": 13142.0, "close_time": 1769767199999, "quote_volume": 1130.18505, "trades": 25, "taker_buy_base": 6761.1, "taker_buy_quote": 580.94943 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0853, "close": 0.0854, "volume": 21451.4, "close_time": 1769770799999, "quote_volume": 1839.95204, "trades": 26, "taker_buy_base": 3529.4, "taker_buy_quote": 303.10964 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0857, "high": 0.0877, "low": 0.0857, "close": 0.0877, "volume": 7914.8, "close_time": 1769774399999, "quote_volume": 686.22435, "trades": 19, "taker_buy_base": 6239.4, "taker_buy_quote": 541.0115 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0875, "high": 0.0877, "low": 0.087, "close": 0.0875, "volume": 11271.9, "close_time": 1769777999999, "quote_volume": 985.99625, "trades": 20, "taker_buy_base": 9331.4, "taker_buy_quote": 816.45239 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0861, "close": 0.0869, "volume": 189658.8, "close_time": 1769781599999, "quote_volume": 16553.56584, "trades": 102, "taker_buy_base": 30489.9, "taker_buy_quote": 2664.57961 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0871, "high": 0.0888, "low": 0.0868, "close": 0.0883, "volume": 84828.4, "close_time": 1769785199999, "quote_volume": 7404.96611, "trades": 90, "taker_buy_base": 59770.1, "taker_buy_quote": 5210.50338 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0882, "close": 0.0882, "volume": 26158.5, "close_time": 1769788799999, "quote_volume": 2333.36228, "trades": 80, "taker_buy_base": 14085.2, "taker_buy_quote": 1257.7125 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0881, "high": 0.089, "low": 0.0869, "close": 0.0869, "volume": 217408.5, "close_time": 1769792399999, "quote_volume": 19071.2721, "trades": 82, "taker_buy_base": 163890.1, "taker_buy_quote": 14363.822 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0864, "close": 0.0864, "volume": 23074.5, "close_time": 1769795999999, "quote_volume": 2008.38599, "trades": 67, "taker_buy_base": 14774.4, "taker_buy_quote": 1286.12854 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0863, "high": 0.0872, "low": 0.0852, "close": 0.0872, "volume": 20591.3, "close_time": 1769799599999, "quote_volume": 1773.00885, "trades": 56, "taker_buy_base": 10119.0, "taker_buy_quote": 871.8071 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0867, "high": 0.0873, "low": 0.0866, "close": 0.0866, "volume": 7572.4, "close_time": 1769803199999, "quote_volume": 657.60151, "trades": 58, "taker_buy_base": 3768.2, "taker_buy_quote": 326.98792 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0866, "close": 0.0868, "volume": 12707.3, "close_time": 1769806799999, "quote_volume": 1103.52329, "trades": 25, "taker_buy_base": 8786.5, "taker_buy_quote": 762.6066 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0863, "close": 0.0867, "volume": 4223.5, "close_time": 1769810399999, "quote_volume": 365.56937, "trades": 5, "taker_buy_base": 2507.6, "taker_buy_quote": 217.33416 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0867, "close": 0.0869, "volume": 1102.1, "close_time": 1769813999999, "quote_volume": 95.66321, "trades": 5, "taker_buy_base": 1102.1, "taker_buy_quote": 95.66321 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0865, "high": 0.087, "low": 0.0862, "close": 0.087, "volume": 19845.1, "close_time": 1769817599999, "quote_volume": 1713.69088, "trades": 21, "taker_buy_base": 3806.6, "taker_buy_quote": 329.65156 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0862, "close": 0.0862, "volume": 4779.0, "close_time": 1769821199999, "quote_volume": 412.69166, "trades": 5, "taker_buy_base": 1780.9, "taker_buy_quote": 153.51358 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0862, "close": 0.0862, "volume": 0.0, "close_time": 1769824799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 177.9, "close_time": 1769828399999, "quote_volume": 15.28161, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0859, "close": 0.0859, "volume": 0.0, "close_time": 1769831999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 100.0, "close_time": 1769835599999, "quote_volume": 8.58, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0861, "high": 0.0879, "low": 0.0861, "close": 0.0876, "volume": 5933.0, "close_time": 1769839199999, "quote_volume": 517.75875, "trades": 45, "taker_buy_base": 4450.5, "taker_buy_quote": 387.777 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0874, "high": 0.0879, "low": 0.0871, "close": 0.0871, "volume": 13503.1, "close_time": 1769842799999, "quote_volume": 1182.55636, "trades": 18, "taker_buy_base": 9399.2, "taker_buy_quote": 822.79589 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 473.8, "close_time": 1769846399999, "quote_volume": 41.07846, "trades": 5, "taker_buy_base": 473.8, "taker_buy_quote": 41.07846 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0865, "close": 0.0866, "volume": 4647.6, "close_time": 1769849999999, "quote_volume": 403.52233, "trades": 10, "taker_buy_base": 1103.9, "taker_buy_quote": 95.79574 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0853, "close": 0.0853, "volume": 15073.1, "close_time": 1769853599999, "quote_volume": 1293.03652, "trades": 39, "taker_buy_base": 5496.3, "taker_buy_quote": 470.9265 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0856, "close": 0.0858, "volume": 24992.8, "close_time": 1769857199999, "quote_volume": 2144.30695, "trades": 25, "taker_buy_base": 1763.4, "taker_buy_quote": 151.21022 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0853, "high": 0.0858, "low": 0.0845, "close": 0.0858, "volume": 20362.5, "close_time": 1769860799999, "quote_volume": 1741.38314, "trades": 13, "taker_buy_base": 13633.3, "taker_buy_quote": 1169.10274 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0854, "close": 0.0857, "volume": 4185.3, "close_time": 1769864399999, "quote_volume": 358.6122, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0858, "high": 0.0858, "low": 0.0858, "close": 0.0858, "volume": 119.3, "close_time": 1769867999999, "quote_volume": 10.23594, "trades": 1, "taker_buy_base": 119.3, "taker_buy_quote": 10.23594 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0838, "close": 0.084, "volume": 36303.2, "close_time": 1769871599999, "quote_volume": 3054.90446, "trades": 49, "taker_buy_base": 25113.2, "taker_buy_quote": 2111.86586 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0852, "high": 0.086, "low": 0.0845, "close": 0.0856, "volume": 19070.5, "close_time": 1769875199999, "quote_volume": 1627.27768, "trades": 34, "taker_buy_base": 6470.5, "taker_buy_quote": 553.56497 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0853, "high": 0.086, "low": 0.0845, "close": 0.0845, "volume": 4872.1, "close_time": 1769878799999, "quote_volume": 415.47158, "trades": 11, "taker_buy_base": 2464.3, "taker_buy_quote": 210.5088 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0765, "close": 0.0767, "volume": 264873.8, "close_time": 1769882399999, "quote_volume": 20924.52448, "trades": 450, "taker_buy_base": 139350.9, "taker_buy_quote": 11018.39097 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0767, "high": 0.0801, "low": 0.076, "close": 0.0793, "volume": 63700.0, "close_time": 1769885999999, "quote_volume": 4994.07593, "trades": 100, "taker_buy_base": 30343.4, "taker_buy_quote": 2378.98367 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0788, "high": 0.0794, "low": 0.0787, "close": 0.0788, "volume": 14654.0, "close_time": 1769889599999, "quote_volume": 1159.48087, "trades": 21, "taker_buy_base": 12761.6, "taker_buy_quote": 1009.8006 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0772, "close": 0.0775, "volume": 6810.5, "close_time": 1769893199999, "quote_volume": 528.22087, "trades": 13, "taker_buy_base": 2634.1, "taker_buy_quote": 204.51316 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0776, "high": 0.0789, "low": 0.0776, "close": 0.0789, "volume": 3602.4, "close_time": 1769896799999, "quote_volume": 281.31354, "trades": 8, "taker_buy_base": 1213.5, "taker_buy_quote": 95.04345 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "close_time": 1769900399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0805, "high": 0.0809, "low": 0.0799, "close": 0.08, "volume": 19748.3, "close_time": 1769903999999, "quote_volume": 1593.70099, "trades": 16, "taker_buy_base": 14241.3, "taker_buy_quote": 1151.83869 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0792, "close": 0.0795, "volume": 4600.8, "close_time": 1769907599999, "quote_volume": 366.22319, "trades": 21, "taker_buy_base": 155.3, "taker_buy_quote": 12.34635 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 375.5, "close_time": 1769911199999, "quote_volume": 29.975, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0807, "close": 0.0809, "volume": 1786.1, "close_time": 1769914799999, "quote_volume": 144.27513, "trades": 3, "taker_buy_base": 198.8, "taker_buy_quote": 16.14256 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 5973.6, "close_time": 1769918399999, "quote_volume": 486.05267, "trades": 5, "taker_buy_base": 5973.6, "taker_buy_quote": 486.05267 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0816, "high": 0.0816, "low": 0.081, "close": 0.081, "volume": 2492.9, "close_time": 1769921999999, "quote_volume": 202.35948, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 1612.4, "close_time": 1769925599999, "quote_volume": 130.41026, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 1236.7, "close_time": 1769929199999, "quote_volume": 100.02139, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0811, "close": 0.0814, "volume": 9835.0, "close_time": 1769932799999, "quote_volume": 800.46102, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0813, "high": 0.0815, "low": 0.081, "close": 0.081, "volume": 7369.4, "close_time": 1769936399999, "quote_volume": 599.17979, "trades": 36, "taker_buy_base": 2788.4, "taker_buy_quote": 226.74205 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0804, "close": 0.081, "volume": 1978.5, "close_time": 1769939999999, "quote_volume": 160.12921, "trades": 7, "taker_buy_base": 292.9, "taker_buy_quote": 23.73619 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0804, "close": 0.0804, "volume": 5128.9, "close_time": 1769943599999, "quote_volume": 412.93829, "trades": 7, "taker_buy_base": 317.3, "taker_buy_quote": 25.63784 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0801, "close": 0.0801, "volume": 837.1, "close_time": 1769947199999, "quote_volume": 67.35287, "trades": 4, "taker_buy_base": 558.0, "taker_buy_quote": 44.919 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0805, "close": 0.0807, "volume": 8581.7, "close_time": 1769950799999, "quote_volume": 693.24168, "trades": 10, "taker_buy_base": 7985.7, "taker_buy_quote": 645.25074 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0811, "high": 0.0811, "low": 0.08, "close": 0.08, "volume": 9818.3, "close_time": 1769954399999, "quote_volume": 787.09522, "trades": 11, "taker_buy_base": 408.2, "taker_buy_quote": 32.96907 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.079, "high": 0.0795, "low": 0.079, "close": 0.0792, "volume": 16869.3, "close_time": 1769957999999, "quote_volume": 1337.49679, "trades": 35, "taker_buy_base": 7687.7, "taker_buy_quote": 609.77613 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0776, "close": 0.0781, "volume": 5032.0, "close_time": 1769961599999, "quote_volume": 393.766, "trades": 33, "taker_buy_base": 1166.2, "taker_buy_quote": 90.97583 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.078, "high": 0.078, "low": 0.0774, "close": 0.0774, "volume": 8420.9, "close_time": 1769965199999, "quote_volume": 651.89978, "trades": 3, "taker_buy_base": 8310.1, "taker_buy_quote": 643.3017 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0769, "close": 0.0769, "volume": 6761.4, "close_time": 1769968799999, "quote_volume": 521.68866, "trades": 19, "taker_buy_base": 2925.0, "taker_buy_quote": 225.75918 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0773, "close": 0.0773, "volume": 10848.1, "close_time": 1769972399999, "quote_volume": 843.52103, "trades": 20, "taker_buy_base": 1479.7, "taker_buy_quote": 114.98341 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0769, "close": 0.0773, "volume": 2357.4, "close_time": 1769975999999, "quote_volume": 181.39778, "trades": 13, "taker_buy_base": 2227.8, "taker_buy_quote": 171.40562 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0773, "high": 0.0779, "low": 0.0772, "close": 0.0772, "volume": 12676.5, "close_time": 1769979599999, "quote_volume": 983.54468, "trades": 20, "taker_buy_base": 2843.8, "taker_buy_quote": 220.62392 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 31494.1, "close_time": 1769983199999, "quote_volume": 2437.50298, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0771, "high": 0.0787, "low": 0.0771, "close": 0.0785, "volume": 24886.2, "close_time": 1769986799999, "quote_volume": 1942.55333, "trades": 34, "taker_buy_base": 18451.0, "taker_buy_quote": 1440.06273 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0777, "high": 0.0787, "low": 0.077, "close": 0.0787, "volume": 5187.5, "close_time": 1769990399999, "quote_volume": 403.42166, "trades": 16, "taker_buy_base": 4325.3, "taker_buy_quote": 336.75764 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0773, "high": 0.0794, "low": 0.0773, "close": 0.0792, "volume": 17960.3, "close_time": 1769993999999, "quote_volume": 1420.63534, "trades": 26, "taker_buy_base": 15717.3, "taker_buy_quote": 1242.91188 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0782, "close": 0.0787, "volume": 7746.5, "close_time": 1769997599999, "quote_volume": 609.52395, "trades": 15, "taker_buy_base": 934.0, "taker_buy_quote": 73.3802 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0779, "close": 0.0781, "volume": 358.2, "close_time": 1770001199999, "quote_volume": 27.91742, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0764, "close": 0.0774, "volume": 17973.4, "close_time": 1770004799999, "quote_volume": 1384.01786, "trades": 25, "taker_buy_base": 17631.7, "taker_buy_quote": 1357.66192 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0774, "close": 0.0778, "volume": 10247.3, "close_time": 1770008399999, "quote_volume": 797.19914, "trades": 3, "taker_buy_base": 3315.3, "taker_buy_quote": 257.88954 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0764, "close": 0.0764, "volume": 2586.6, "close_time": 1770011999999, "quote_volume": 197.88723, "trades": 8, "taker_buy_base": 2317.8, "taker_buy_quote": 177.35091 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0763, "high": 0.0772, "low": 0.0763, "close": 0.0772, "volume": 18982.4, "close_time": 1770015599999, "quote_volume": 1455.97214, "trades": 35, "taker_buy_base": 10781.5, "taker_buy_quote": 824.02399 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0774, "high": 0.0781, "low": 0.0774, "close": 0.078, "volume": 5622.6, "close_time": 1770019199999, "quote_volume": 436.70409, "trades": 14, "taker_buy_base": 3752.0, "taker_buy_quote": 291.17141 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.078, "volume": 9336.5, "close_time": 1770022799999, "quote_volume": 728.23084, "trades": 22, "taker_buy_base": 5862.2, "taker_buy_quote": 457.23544 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0761, "close": 0.0761, "volume": 24489.2, "close_time": 1770026399999, "quote_volume": 1881.18668, "trades": 44, "taker_buy_base": 12765.9, "taker_buy_quote": 981.8568 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0764, "close": 0.0766, "volume": 23247.1, "close_time": 1770029999999, "quote_volume": 1789.96694, "trades": 9, "taker_buy_base": 12571.3, "taker_buy_quote": 967.79484 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 2865.2, "close_time": 1770033599999, "quote_volume": 219.76084, "trades": 3, "taker_buy_base": 2865.2, "taker_buy_quote": 219.76084 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0764, "volume": 10161.0, "close_time": 1770037199999, "quote_volume": 776.88184, "trades": 29, "taker_buy_base": 3040.6, "taker_buy_quote": 232.77314 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 1392.8, "close_time": 1770040799999, "quote_volume": 106.94402, "trades": 15, "taker_buy_base": 424.2, "taker_buy_quote": 32.49372 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.077, "high": 0.077, "low": 0.077, "close": 0.077, "volume": 2656.5, "close_time": 1770044399999, "quote_volume": 204.5505, "trades": 1, "taker_buy_base": 2656.5, "taker_buy_quote": 204.5505 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0768, "close": 0.0774, "volume": 1995.1, "close_time": 1770047999999, "quote_volume": 153.52911, "trades": 22, "taker_buy_base": 1161.8, "taker_buy_quote": 89.43567 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0765, "close": 0.0765, "volume": 46444.5, "close_time": 1770051599999, "quote_volume": 3581.41504, "trades": 75, "taker_buy_base": 26440.6, "taker_buy_quote": 2041.97612 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0763, "close": 0.0764, "volume": 15846.8, "close_time": 1770055199999, "quote_volume": 1211.21939, "trades": 10, "taker_buy_base": 4809.0, "taker_buy_quote": 367.4076 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0761, "high": 0.0767, "low": 0.0761, "close": 0.0767, "volume": 1666.4, "close_time": 1770058799999, "quote_volume": 127.06552, "trades": 16, "taker_buy_base": 739.7, "taker_buy_quote": 56.44927 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 10118.9, "close_time": 1770062399999, "quote_volume": 771.49104, "trades": 21, "taker_buy_base": 9846.3, "taker_buy_quote": 750.74618 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 28673.2, "close_time": 1770065999999, "quote_volume": 2186.2085, "trades": 46, "taker_buy_base": 27271.5, "taker_buy_quote": 2079.19783 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0762, "close": 0.0763, "volume": 34976.7, "close_time": 1770069599999, "quote_volume": 2667.5846, "trades": 27, "taker_buy_base": 17283.5, "taker_buy_quote": 1318.95698 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0762, "high": 0.0766, "low": 0.0762, "close": 0.0766, "volume": 1088.2, "close_time": 1770073199999, "quote_volume": 83.01854, "trades": 4, "taker_buy_base": 153.4, "taker_buy_quote": 11.75044 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 3163.5, "close_time": 1770076799999, "quote_volume": 242.3004, "trades": 12, "taker_buy_base": 3163.5, "taker_buy_quote": 242.3004 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0761, "close": 0.0763, "volume": 8865.2, "close_time": 1770080399999, "quote_volume": 676.10258, "trades": 34, "taker_buy_base": 2151.3, "taker_buy_quote": 164.03114 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0761, "close": 0.0761, "volume": 8561.7, "close_time": 1770083999999, "quote_volume": 651.79775, "trades": 15, "taker_buy_base": 463.4, "taker_buy_quote": 35.29552 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0759, "high": 0.076, "low": 0.0752, "close": 0.0753, "volume": 63738.3, "close_time": 1770087599999, "quote_volume": 4810.06533, "trades": 33, "taker_buy_base": 26832.8, "taker_buy_quote": 2027.36438 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 524.6, "close_time": 1770091199999, "quote_volume": 39.65976, "trades": 3, "taker_buy_base": 524.6, "taker_buy_quote": 39.65976 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0756, "close": 0.0756, "volume": 67.0, "close_time": 1770094799999, "quote_volume": 5.0652, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0762, "high": 0.0772, "low": 0.0762, "close": 0.0772, "volume": 7289.6, "close_time": 1770098399999, "quote_volume": 561.19328, "trades": 12, "taker_buy_base": 2309.3, "taker_buy_quote": 177.7277 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0772, "high": 0.0792, "low": 0.0768, "close": 0.0769, "volume": 82574.6, "close_time": 1770101999999, "quote_volume": 6447.63996, "trades": 92, "taker_buy_base": 50435.0, "taker_buy_quote": 3936.86336 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 8458.6, "close_time": 1770105599999, "quote_volume": 648.77462, "trades": 3, "taker_buy_base": 1031.4, "taker_buy_quote": 79.10838 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "close_time": 1770109199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 0.0, "close_time": 1770112799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0758, "close": 0.0758, "volume": 5394.2, "close_time": 1770116399999, "quote_volume": 410.1252, "trades": 14, "taker_buy_base": 2044.8, "taker_buy_quote": 155.67002 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.076, "high": 0.0761, "low": 0.0758, "close": 0.0758, "volume": 24727.4, "close_time": 1770119999999, "quote_volume": 1880.07198, "trades": 7, "taker_buy_base": 11009.2, "taker_buy_quote": 837.79096 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0758, "high": 0.0772, "low": 0.0758, "close": 0.0767, "volume": 68498.9, "close_time": 1770123599999, "quote_volume": 5256.71906, "trades": 43, "taker_buy_base": 34656.7, "taker_buy_quote": 2652.82852 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0775, "high": 0.0778, "low": 0.0773, "close": 0.0773, "volume": 6450.6, "close_time": 1770127199999, "quote_volume": 500.28003, "trades": 4, "taker_buy_base": 1420.6, "taker_buy_quote": 110.45503 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0773, "close": 0.0773, "volume": 0.0, "close_time": 1770130799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0764, "high": 0.0771, "low": 0.0764, "close": 0.0767, "volume": 18212.4, "close_time": 1770134399999, "quote_volume": 1398.91095, "trades": 41, "taker_buy_base": 13797.0, "taker_buy_quote": 1060.13565 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0745, "close": 0.0746, "volume": 52824.6, "close_time": 1770137999999, "quote_volume": 3968.12535, "trades": 42, "taker_buy_base": 26867.8, "taker_buy_quote": 2015.73751 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0719, "close": 0.0721, "volume": 63964.6, "close_time": 1770141599999, "quote_volume": 4702.48576, "trades": 90, "taker_buy_base": 30898.5, "taker_buy_quote": 2277.66692 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0697, "close": 0.0697, "volume": 41085.9, "close_time": 1770145199999, "quote_volume": 2908.28567, "trades": 82, "taker_buy_base": 20929.7, "taker_buy_quote": 1484.75351 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.07, "high": 0.0731, "low": 0.0699, "close": 0.0723, "volume": 55915.3, "close_time": 1770148799999, "quote_volume": 4000.01938, "trades": 71, "taker_buy_base": 41389.6, "taker_buy_quote": 2956.33927 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.072, "high": 0.0726, "low": 0.0709, "close": 0.0723, "volume": 268784.8, "close_time": 1770152399999, "quote_volume": 19329.48366, "trades": 182, "taker_buy_base": 39835.3, "taker_buy_quote": 2856.53551 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0725, "high": 0.0731, "low": 0.0714, "close": 0.0714, "volume": 227970.7, "close_time": 1770155999999, "quote_volume": 16582.67725, "trades": 95, "taker_buy_base": 93870.0, "taker_buy_quote": 6829.53351 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0693, "close": 0.0694, "volume": 25908.9, "close_time": 1770159599999, "quote_volume": 1812.43041, "trades": 54, "taker_buy_base": 12785.3, "taker_buy_quote": 893.40859 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0685, "close": 0.0686, "volume": 15915.9, "close_time": 1770163199999, "quote_volume": 1095.32208, "trades": 76, "taker_buy_base": 10104.2, "taker_buy_quote": 694.93817 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0689, "high": 0.069, "low": 0.0678, "close": 0.0678, "volume": 33711.9, "close_time": 1770166799999, "quote_volume": 2292.06936, "trades": 51, "taker_buy_base": 8815.9, "taker_buy_quote": 602.19627 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0675, "close": 0.0679, "volume": 32124.8, "close_time": 1770170399999, "quote_volume": 2183.53544, "trades": 69, "taker_buy_base": 18653.8, "taker_buy_quote": 1270.60928 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0666, "close": 0.067, "volume": 46708.1, "close_time": 1770173999999, "quote_volume": 3126.49704, "trades": 33, "taker_buy_base": 34929.6, "taker_buy_quote": 2339.44564 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0664, "close": 0.0672, "volume": 21547.1, "close_time": 1770177599999, "quote_volume": 1451.69502, "trades": 28, "taker_buy_base": 20078.1, "taker_buy_quote": 1353.10003 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 4311.7, "close_time": 1770181199999, "quote_volume": 289.20624, "trades": 6, "taker_buy_base": 3669.9, "taker_buy_quote": 246.20564 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0653, "close": 0.0656, "volume": 46050.4, "close_time": 1770184799999, "quote_volume": 3042.84464, "trades": 76, "taker_buy_base": 28030.3, "taker_buy_quote": 1858.89793 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0656, "high": 0.067, "low": 0.0653, "close": 0.067, "volume": 25174.6, "close_time": 1770188399999, "quote_volume": 1665.91115, "trades": 50, "taker_buy_base": 22515.0, "taker_buy_quote": 1490.37033 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0671, "high": 0.0676, "low": 0.0669, "close": 0.067, "volume": 31753.3, "close_time": 1770191999999, "quote_volume": 2138.51008, "trades": 39, "taker_buy_base": 11243.5, "taker_buy_quote": 757.00173 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0655, "close": 0.0658, "volume": 4163.6, "close_time": 1770195599999, "quote_volume": 276.67122, "trades": 16, "taker_buy_base": 2047.3, "taker_buy_quote": 136.39306 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0654, "close": 0.0657, "volume": 60807.8, "close_time": 1770199199999, "quote_volume": 4001.80871, "trades": 30, "taker_buy_base": 22009.6, "taker_buy_quote": 1447.63809 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0649, "close": 0.065, "volume": 43017.5, "close_time": 1770202799999, "quote_volume": 2807.17139, "trades": 22, "taker_buy_base": 28971.7, "taker_buy_quote": 1895.30773 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0644, "close": 0.0648, "volume": 74054.9, "close_time": 1770206399999, "quote_volume": 4777.08034, "trades": 39, "taker_buy_base": 36783.8, "taker_buy_quote": 2372.34174 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0653, "high": 0.066, "low": 0.0653, "close": 0.0657, "volume": 34277.9, "close_time": 1770209999999, "quote_volume": 2254.99348, "trades": 40, "taker_buy_base": 14423.1, "taker_buy_quote": 948.83987 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.065, "high": 0.065, "low": 0.064, "close": 0.064, "volume": 53939.4, "close_time": 1770213599999, "quote_volume": 3487.01721, "trades": 23, "taker_buy_base": 18360.8, "taker_buy_quote": 1187.6129 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0635, "high": 0.0643, "low": 0.063, "close": 0.0639, "volume": 146160.8, "close_time": 1770217199999, "quote_volume": 9300.81202, "trades": 80, "taker_buy_base": 51150.5, "taker_buy_quote": 3244.17907 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0638, "high": 0.0647, "low": 0.0631, "close": 0.0645, "volume": 133611.8, "close_time": 1770220799999, "quote_volume": 8545.53407, "trades": 87, "taker_buy_base": 60028.1, "taker_buy_quote": 3847.27249 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0635, "close": 0.0635, "volume": 59180.5, "close_time": 1770224399999, "quote_volume": 3787.66578, "trades": 49, "taker_buy_base": 30615.9, "taker_buy_quote": 1969.46315 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0624, "close": 0.0627, "volume": 163660.9, "close_time": 1770227999999, "quote_volume": 10306.60485, "trades": 119, "taker_buy_base": 66691.6, "taker_buy_quote": 4193.2516 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0626, "high": 0.0636, "low": 0.0623, "close": 0.0635, "volume": 35762.9, "close_time": 1770231599999, "quote_volume": 2268.9784, "trades": 27, "taker_buy_base": 14086.4, "taker_buy_quote": 894.0545 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0638, "high": 0.064, "low": 0.0636, "close": 0.0639, "volume": 14866.2, "close_time": 1770235199999, "quote_volume": 946.33072, "trades": 23, "taker_buy_base": 3105.5, "taker_buy_quote": 198.05764 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0641, "high": 0.0657, "low": 0.0641, "close": 0.0651, "volume": 101163.6, "close_time": 1770238799999, "quote_volume": 6593.99747, "trades": 55, "taker_buy_base": 60532.3, "taker_buy_quote": 3935.11772 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0649, "close": 0.0654, "volume": 50198.4, "close_time": 1770242399999, "quote_volume": 3275.30267, "trades": 34, "taker_buy_base": 44117.9, "taker_buy_quote": 2880.14468 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.065, "high": 0.0701, "low": 0.0649, "close": 0.069, "volume": 170178.8, "close_time": 1770245999999, "quote_volume": 11628.64561, "trades": 299, "taker_buy_base": 98603.6, "taker_buy_quote": 6746.82729 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0672, "close": 0.0677, "volume": 122860.1, "close_time": 1770249599999, "quote_volume": 8336.94176, "trades": 52, "taker_buy_base": 56589.9, "taker_buy_quote": 3851.61067 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0666, "close": 0.067, "volume": 29489.3, "close_time": 1770253199999, "quote_volume": 1969.94218, "trades": 35, "taker_buy_base": 22962.9, "taker_buy_quote": 1535.20938 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0684, "high": 0.069, "low": 0.0679, "close": 0.0687, "volume": 14024.0, "close_time": 1770256799999, "quote_volume": 962.44241, "trades": 68, "taker_buy_base": 8177.7, "taker_buy_quote": 562.37836 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0667, "close": 0.067, "volume": 94126.2, "close_time": 1770260399999, "quote_volume": 6347.9185, "trades": 136, "taker_buy_base": 42390.5, "taker_buy_quote": 2855.07965 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0668, "high": 0.0678, "low": 0.0668, "close": 0.0678, "volume": 18294.7, "close_time": 1770263999999, "quote_volume": 1235.59051, "trades": 17, "taker_buy_base": 2046.0, "taker_buy_quote": 137.84793 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0671, "high": 0.068, "low": 0.0651, "close": 0.0651, "volume": 205938.5, "close_time": 1770267599999, "quote_volume": 13777.32625, "trades": 242, "taker_buy_base": 87386.6, "taker_buy_quote": 5871.44308 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0657, "high": 0.0661, "low": 0.0649, "close": 0.0649, "volume": 37681.4, "close_time": 1770271199999, "quote_volume": 2461.0221, "trades": 56, "taker_buy_base": 14759.5, "taker_buy_quote": 960.70207 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0647, "close": 0.0651, "volume": 3554.7, "close_time": 1770274799999, "quote_volume": 231.19634, "trades": 7, "taker_buy_base": 3270.0, "taker_buy_quote": 212.77625 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0651, "close": 0.0654, "volume": 5891.5, "close_time": 1770278399999, "quote_volume": 384.83989, "trades": 6, "taker_buy_base": 3114.9, "taker_buy_quote": 203.76634 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0647, "close": 0.0647, "volume": 2412.2, "close_time": 1770281999999, "quote_volume": 156.92746, "trades": 9, "taker_buy_base": 158.6, "taker_buy_quote": 10.42002 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0644, "close": 0.0644, "volume": 10128.1, "close_time": 1770285599999, "quote_volume": 652.24964, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.064, "high": 0.0641, "low": 0.0638, "close": 0.0638, "volume": 9749.9, "close_time": 1770289199999, "quote_volume": 623.66701, "trades": 12, "taker_buy_base": 6749.9, "taker_buy_quote": 431.96701 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0635, "high": 0.0635, "low": 0.061, "close": 0.0624, "volume": 119843.5, "close_time": 1770292799999, "quote_volume": 7424.42634, "trades": 122, "taker_buy_base": 62524.0, "taker_buy_quote": 3872.46986 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0628, "close": 0.0628, "volume": 18597.3, "close_time": 1770296399999, "quote_volume": 1167.91044, "trades": 7, "taker_buy_base": 3000.0, "taker_buy_quote": 188.4 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0633, "high": 0.0639, "low": 0.0633, "close": 0.0639, "volume": 30017.1, "close_time": 1770299999999, "quote_volume": 1911.63797, "trades": 68, "taker_buy_base": 22152.6, "taker_buy_quote": 1410.88959 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0638, "high": 0.0668, "low": 0.0637, "close": 0.0641, "volume": 250173.6, "close_time": 1770303599999, "quote_volume": 16412.05343, "trades": 284, "taker_buy_base": 136568.3, "taker_buy_quote": 8962.92586 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0605, "close": 0.0609, "volume": 268174.1, "close_time": 1770307199999, "quote_volume": 16484.52865, "trades": 258, "taker_buy_base": 142420.3, "taker_buy_quote": 8744.01385 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0609, "high": 0.0615, "low": 0.0601, "close": 0.0609, "volume": 104679.4, "close_time": 1770310799999, "quote_volume": 6361.56973, "trades": 91, "taker_buy_base": 61958.4, "taker_buy_quote": 3769.02508 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0588, "close": 0.0588, "volume": 181918.8, "close_time": 1770314399999, "quote_volume": 10805.1128, "trades": 157, "taker_buy_base": 106559.0, "taker_buy_quote": 6321.13575 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0588, "high": 0.0593, "low": 0.0586, "close": 0.0587, "volume": 10584.2, "close_time": 1770317999999, "quote_volume": 626.23893, "trades": 17, "taker_buy_base": 91.6, "taker_buy_quote": 5.42272 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.059, "high": 0.0591, "low": 0.0582, "close": 0.0583, "volume": 31438.9, "close_time": 1770321599999, "quote_volume": 1842.07575, "trades": 46, "taker_buy_base": 19919.4, "taker_buy_quote": 1166.35301 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.058, "high": 0.0581, "low": 0.0547, "close": 0.0555, "volume": 135571.7, "close_time": 1770325199999, "quote_volume": 7563.56495, "trades": 231, "taker_buy_base": 52940.0, "taker_buy_quote": 2959.08429 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0542, "close": 0.0559, "volume": 102407.0, "close_time": 1770328799999, "quote_volume": 5670.26558, "trades": 174, "taker_buy_base": 75377.5, "taker_buy_quote": 4171.10584 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0548, "high": 0.0558, "low": 0.0546, "close": 0.0552, "volume": 23054.5, "close_time": 1770332399999, "quote_volume": 1271.2156, "trades": 35, "taker_buy_base": 12000.0, "taker_buy_quote": 661.34814 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.056, "high": 0.0561, "low": 0.0547, "close": 0.0547, "volume": 28769.5, "close_time": 1770335999999, "quote_volume": 1587.28567, "trades": 34, "taker_buy_base": 17764.5, "taker_buy_quote": 978.96395 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0491, "close": 0.0539, "volume": 243233.8, "close_time": 1770339599999, "quote_volume": 12490.22586, "trades": 303, "taker_buy_base": 113413.3, "taker_buy_quote": 5817.77358 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0542, "high": 0.0555, "low": 0.0541, "close": 0.0555, "volume": 55868.0, "close_time": 1770343199999, "quote_volume": 3085.14594, "trades": 51, "taker_buy_base": 51150.8, "taker_buy_quote": 2825.45884 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0542, "close": 0.0542, "volume": 41936.2, "close_time": 1770346799999, "quote_volume": 2302.26227, "trades": 39, "taker_buy_base": 38917.3, "taker_buy_quote": 2134.37892 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0544, "high": 0.0548, "low": 0.0541, "close": 0.0541, "volume": 23832.7, "close_time": 1770350399999, "quote_volume": 1296.62824, "trades": 19, "taker_buy_base": 20866.7, "taker_buy_quote": 1135.99027 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0538, "close": 0.0538, "volume": 19919.6, "close_time": 1770353999999, "quote_volume": 1075.34177, "trades": 34, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0543, "high": 0.0557, "low": 0.0541, "close": 0.0557, "volume": 19042.4, "close_time": 1770357599999, "quote_volume": 1042.41201, "trades": 59, "taker_buy_base": 10015.9, "taker_buy_quote": 548.70988 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0546, "close": 0.0546, "volume": 26012.6, "close_time": 1770361199999, "quote_volume": 1448.39301, "trades": 47, "taker_buy_base": 10654.0, "taker_buy_quote": 595.50545 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 18389.1, "close_time": 1770364799999, "quote_volume": 1000.98341, "trades": 19, "taker_buy_base": 7593.5, "taker_buy_quote": 413.07695 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0546, "high": 0.0552, "low": 0.0542, "close": 0.0544, "volume": 116123.9, "close_time": 1770368399999, "quote_volume": 6325.08563, "trades": 73, "taker_buy_base": 60577.0, "taker_buy_quote": 3299.81385 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0544, "high": 0.0555, "low": 0.0541, "close": 0.0553, "volume": 52460.1, "close_time": 1770371999999, "quote_volume": 2860.42636, "trades": 43, "taker_buy_base": 26940.8, "taker_buy_quote": 1465.07573 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0552, "high": 0.0557, "low": 0.0551, "close": 0.0557, "volume": 14922.2, "close_time": 1770375599999, "quote_volume": 829.13516, "trades": 10, "taker_buy_base": 6294.5, "taker_buy_quote": 350.19564 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0547, "close": 0.0553, "volume": 43982.2, "close_time": 1770379199999, "quote_volume": 2416.46494, "trades": 85, "taker_buy_base": 13901.1, "taker_buy_quote": 762.54862 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0554, "close": 0.0554, "volume": 4431.2, "close_time": 1770382799999, "quote_volume": 246.59667, "trades": 6, "taker_buy_base": 3031.2, "taker_buy_quote": 168.89667 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0561, "high": 0.0567, "low": 0.0561, "close": 0.0565, "volume": 12055.0, "close_time": 1770386399999, "quote_volume": 677.8781, "trades": 18, "taker_buy_base": 8769.4, "taker_buy_quote": 493.22738 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0563, "high": 0.0582, "low": 0.0563, "close": 0.0582, "volume": 27471.6, "close_time": 1770389999999, "quote_volume": 1576.11112, "trades": 69, "taker_buy_base": 10010.0, "taker_buy_quote": 575.27978 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0576, "close": 0.058, "volume": 19188.8, "close_time": 1770393599999, "quote_volume": 1110.59672, "trades": 24, "taker_buy_base": 14410.3, "taker_buy_quote": 834.52942 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.058, "high": 0.0592, "low": 0.058, "close": 0.0592, "volume": 7048.0, "close_time": 1770397199999, "quote_volume": 415.2974, "trades": 26, "taker_buy_base": 4702.7, "taker_buy_quote": 277.48809 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0584, "high": 0.0592, "low": 0.0582, "close": 0.0586, "volume": 40790.6, "close_time": 1770400799999, "quote_volume": 2409.14413, "trades": 30, "taker_buy_base": 18951.1, "taker_buy_quote": 1119.81194 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0582, "high": 0.0582, "low": 0.057, "close": 0.057, "volume": 56741.7, "close_time": 1770404399999, "quote_volume": 3283.75536, "trades": 78, "taker_buy_base": 25158.1, "taker_buy_quote": 1457.44043 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0567, "high": 0.0573, "low": 0.0566, "close": 0.0573, "volume": 7893.7, "close_time": 1770407999999, "quote_volume": 447.59784, "trades": 13, "taker_buy_base": 3030.0, "taker_buy_quote": 171.9229 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0566, "close": 0.0566, "volume": 17033.3, "close_time": 1770411599999, "quote_volume": 969.37024, "trades": 10, "taker_buy_base": 17033.3, "taker_buy_quote": 969.37024 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 1156.0, "close_time": 1770415199999, "quote_volume": 66.5856, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0571, "close": 0.0571, "volume": 1834.2, "close_time": 1770418799999, "quote_volume": 105.43282, "trades": 15, "taker_buy_base": 1834.2, "taker_buy_quote": 105.43282 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0571, "high": 0.0574, "low": 0.0566, "close": 0.0568, "volume": 18922.3, "close_time": 1770422399999, "quote_volume": 1073.87766, "trades": 73, "taker_buy_base": 13848.2, "taker_buy_quote": 785.14226 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0566, "high": 0.0568, "low": 0.056, "close": 0.056, "volume": 14677.2, "close_time": 1770425999999, "quote_volume": 828.59015, "trades": 17, "taker_buy_base": 506.5, "taker_buy_quote": 28.364 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 2852.6, "close_time": 1770429599999, "quote_volume": 159.31508, "trades": 4, "taker_buy_base": 1362.9, "taker_buy_quote": 76.04982 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 4976.4, "close_time": 1770433199999, "quote_volume": 280.24932, "trades": 6, "taker_buy_base": 3780.0, "taker_buy_quote": 212.792 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 4000.0, "close_time": 1770436799999, "quote_volume": 224.8, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0561, "high": 0.0578, "low": 0.056, "close": 0.0568, "volume": 35351.7, "close_time": 1770440399999, "quote_volume": 2012.34414, "trades": 57, "taker_buy_base": 18260.3, "taker_buy_quote": 1039.63807 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0571, "close": 0.0571, "volume": 3205.4, "close_time": 1770443999999, "quote_volume": 183.0639, "trades": 10, "taker_buy_base": 177.8, "taker_buy_quote": 10.18794 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0563, "close": 0.0563, "volume": 32495.2, "close_time": 1770447599999, "quote_volume": 1835.97345, "trades": 11, "taker_buy_base": 20204.7, "taker_buy_quote": 1142.5023 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0561, "high": 0.0561, "low": 0.055, "close": 0.0556, "volume": 56138.1, "close_time": 1770451199999, "quote_volume": 3111.86789, "trades": 55, "taker_buy_base": 13756.3, "taker_buy_quote": 764.55406 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0558, "close": 0.0563, "volume": 17457.8, "close_time": 1770454799999, "quote_volume": 976.2582, "trades": 6, "taker_buy_base": 6273.2, "taker_buy_quote": 350.7203 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0561, "close": 0.0562, "volume": 4714.8, "close_time": 1770458399999, "quote_volume": 264.76374, "trades": 30, "taker_buy_base": 1809.6, "taker_buy_quote": 101.55952 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "close_time": 1770461999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 0.0, "close_time": 1770465599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1402.8, "close_time": 1770469199999, "quote_volume": 79.81932, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 2692.8, "close_time": 1770472799999, "quote_volume": 153.22032, "trades": 7, "taker_buy_base": 1926.4, "taker_buy_quote": 109.61216 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0568, "high": 0.0573, "low": 0.0563, "close": 0.0566, "volume": 57848.6, "close_time": 1770476399999, "quote_volume": 3292.86195, "trades": 49, "taker_buy_base": 27921.5, "taker_buy_quote": 1590.61806 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0566, "high": 0.0573, "low": 0.0564, "close": 0.0573, "volume": 24160.6, "close_time": 1770479999999, "quote_volume": 1374.83486, "trades": 27, "taker_buy_base": 13502.2, "taker_buy_quote": 766.64438 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0577, "high": 0.0583, "low": 0.0576, "close": 0.0576, "volume": 43904.7, "close_time": 1770483599999, "quote_volume": 2536.75073, "trades": 63, "taker_buy_base": 28196.8, "taker_buy_quote": 1628.05282 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0577, "high": 0.0584, "low": 0.0576, "close": 0.0584, "volume": 18834.6, "close_time": 1770487199999, "quote_volume": 1089.59422, "trades": 12, "taker_buy_base": 18675.6, "taker_buy_quote": 1080.43582 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0587, "high": 0.0597, "low": 0.0587, "close": 0.0595, "volume": 13763.3, "close_time": 1770490799999, "quote_volume": 816.75271, "trades": 31, "taker_buy_base": 7329.1, "taker_buy_quote": 433.83367 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0592, "high": 0.0601, "low": 0.0592, "close": 0.0599, "volume": 53376.8, "close_time": 1770494399999, "quote_volume": 3197.456, "trades": 26, "taker_buy_base": 48676.4, "taker_buy_quote": 2915.9057 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0597, "high": 0.0626, "low": 0.0595, "close": 0.0626, "volume": 326102.6, "close_time": 1770497999999, "quote_volume": 19953.82815, "trades": 238, "taker_buy_base": 161657.9, "taker_buy_quote": 9886.78154 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0598, "close": 0.0609, "volume": 276902.5, "close_time": 1770501599999, "quote_volume": 16890.1681, "trades": 137, "taker_buy_base": 146872.2, "taker_buy_quote": 8957.96092 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0605, "high": 0.0619, "low": 0.0605, "close": 0.0613, "volume": 53670.2, "close_time": 1770505199999, "quote_volume": 3284.39591, "trades": 39, "taker_buy_base": 21596.1, "taker_buy_quote": 1326.30321 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0618, "high": 0.0618, "low": 0.06, "close": 0.0611, "volume": 29225.6, "close_time": 1770508799999, "quote_volume": 1773.8651, "trades": 45, "taker_buy_base": 11532.4, "taker_buy_quote": 700.00114 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0593, "close": 0.0594, "volume": 126687.7, "close_time": 1770512399999, "quote_volume": 7600.48265, "trades": 79, "taker_buy_base": 28573.6, "taker_buy_quote": 1703.869 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0593, "high": 0.06, "low": 0.0591, "close": 0.06, "volume": 38355.9, "close_time": 1770515999999, "quote_volume": 2270.96769, "trades": 32, "taker_buy_base": 637.2, "taker_buy_quote": 38.06428 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.06, "high": 0.06, "low": 0.0588, "close": 0.0588, "volume": 15509.3, "close_time": 1770519599999, "quote_volume": 923.71332, "trades": 29, "taker_buy_base": 14720.3, "taker_buy_quote": 876.9468 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0591, "high": 0.0592, "low": 0.0589, "close": 0.0592, "volume": 7419.5, "close_time": 1770523199999, "quote_volume": 437.90184, "trades": 9, "taker_buy_base": 652.5, "taker_buy_quote": 38.60962 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 0.0, "close_time": 1770526799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0594, "high": 0.06, "low": 0.0594, "close": 0.0599, "volume": 3012.1, "close_time": 1770530399999, "quote_volume": 180.0494, "trades": 25, "taker_buy_base": 2531.0, "taker_buy_quote": 151.27962 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 1851.0, "close_time": 1770533999999, "quote_volume": 109.5792, "trades": 2, "taker_buy_base": 1851.0, "taker_buy_quote": 109.5792 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0585, "volume": 3573.5, "close_time": 1770537599999, "quote_volume": 209.27888, "trades": 7, "taker_buy_base": 3573.5, "taker_buy_quote": 209.27888 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.058, "high": 0.059, "low": 0.0579, "close": 0.0586, "volume": 23799.2, "close_time": 1770541199999, "quote_volume": 1392.93742, "trades": 46, "taker_buy_base": 12877.5, "taker_buy_quote": 756.10016 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0582, "close": 0.0583, "volume": 7095.6, "close_time": 1770544799999, "quote_volume": 414.57151, "trades": 9, "taker_buy_base": 4910.2, "taker_buy_quote": 287.38123 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0564, "close": 0.0569, "volume": 60699.6, "close_time": 1770548399999, "quote_volume": 3448.19642, "trades": 69, "taker_buy_base": 2148.0, "taker_buy_quote": 122.97383 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0569, "high": 0.0579, "low": 0.0569, "close": 0.0579, "volume": 1553.3, "close_time": 1770551999999, "quote_volume": 89.08388, "trades": 8, "taker_buy_base": 1372.1, "taker_buy_quote": 78.683 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0576, "close": 0.0576, "volume": 21828.3, "close_time": 1770555599999, "quote_volume": 1260.70318, "trades": 27, "taker_buy_base": 21828.3, "taker_buy_quote": 1260.70318 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0571, "close": 0.0572, "volume": 16144.9, "close_time": 1770559199999, "quote_volume": 925.07107, "trades": 25, "taker_buy_base": 14194.5, "taker_buy_quote": 813.33568 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0575, "high": 0.0587, "low": 0.0573, "close": 0.0583, "volume": 28026.9, "close_time": 1770562799999, "quote_volume": 1621.44372, "trades": 95, "taker_buy_base": 23831.3, "taker_buy_quote": 1378.2909 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0582, "high": 0.0584, "low": 0.058, "close": 0.0581, "volume": 4564.6, "close_time": 1770566399999, "quote_volume": 265.59273, "trades": 19, "taker_buy_base": 3011.7, "taker_buy_quote": 174.90337 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0559, "close": 0.0559, "volume": 2004.5, "close_time": 1770569999999, "quote_volume": 114.84219, "trades": 8, "taker_buy_base": 482.9, "taker_buy_quote": 27.42872 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.056, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 9358.5, "close_time": 1770573599999, "quote_volume": 522.05741, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0558, "close": 0.0563, "volume": 11242.6, "close_time": 1770577199999, "quote_volume": 629.70503, "trades": 5, "taker_buy_base": 5729.7, "taker_buy_quote": 322.08521 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 118.5, "close_time": 1770580799999, "quote_volume": 6.67155, "trades": 1, "taker_buy_base": 118.5, "taker_buy_quote": 6.67155 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 1402.4, "close_time": 1770584399999, "quote_volume": 77.8332, "trades": 2, "taker_buy_base": 1402.4, "taker_buy_quote": 77.8332 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0551, "close": 0.0554, "volume": 70535.7, "close_time": 1770587999999, "quote_volume": 3897.19565, "trades": 33, "taker_buy_base": 1411.0, "taker_buy_quote": 78.0294 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0558, "close": 0.0559, "volume": 12763.2, "close_time": 1770591599999, "quote_volume": 712.43952, "trades": 4, "taker_buy_base": 12763.2, "taker_buy_quote": 712.43952 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0557, "close": 0.0562, "volume": 2831.2, "close_time": 1770595199999, "quote_volume": 158.73049, "trades": 7, "taker_buy_base": 2275.2, "taker_buy_quote": 127.63629 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0549, "close": 0.0551, "volume": 2908.6, "close_time": 1770598799999, "quote_volume": 160.20009, "trades": 4, "taker_buy_base": 2689.7, "taker_buy_quote": 148.05114 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 1400.0, "close_time": 1770602399999, "quote_volume": 77.28, "trades": 2, "taker_buy_base": 1400.0, "taker_buy_quote": 77.28 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0552, "high": 0.0554, "low": 0.0548, "close": 0.0553, "volume": 8651.6, "close_time": 1770605999999, "quote_volume": 477.56105, "trades": 50, "taker_buy_base": 2286.6, "taker_buy_quote": 125.63613 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 12751.3, "close_time": 1770609599999, "quote_volume": 701.04971, "trades": 21, "taker_buy_base": 2728.1, "taker_buy_quote": 150.39013 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0549, "high": 0.0555, "low": 0.0549, "close": 0.0552, "volume": 29604.1, "close_time": 1770613199999, "quote_volume": 1632.97203, "trades": 16, "taker_buy_base": 27604.1, "taker_buy_quote": 1522.17203 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 6105.6, "close_time": 1770616799999, "quote_volume": 337.63968, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0546, "close": 0.0546, "volume": 21056.9, "close_time": 1770620399999, "quote_volume": 1151.47816, "trades": 18, "taker_buy_base": 8663.3, "taker_buy_quote": 474.42264 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0543, "volume": 2794.3, "close_time": 1770623999999, "quote_volume": 152.00941, "trades": 2, "taker_buy_base": 2794.3, "taker_buy_quote": 152.00941 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0539, "close": 0.0539, "volume": 1537.8, "close_time": 1770627599999, "quote_volume": 83.06676, "trades": 4, "taker_buy_base": 485.5, "taker_buy_quote": 26.16845 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.054, "volume": 10829.9, "close_time": 1770631199999, "quote_volume": 584.36061, "trades": 8, "taker_buy_base": 319.9, "taker_buy_quote": 17.24261 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0527, "close": 0.0531, "volume": 25346.7, "close_time": 1770634799999, "quote_volume": 1343.77216, "trades": 23, "taker_buy_base": 10991.7, "taker_buy_quote": 584.3672 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0531, "high": 0.0539, "low": 0.0531, "close": 0.0539, "volume": 37466.1, "close_time": 1770638399999, "quote_volume": 2000.41144, "trades": 38, "taker_buy_base": 29755.2, "taker_buy_quote": 1589.41411 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0537, "close": 0.0543, "volume": 3059.9, "close_time": 1770641999999, "quote_volume": 164.89621, "trades": 10, "taker_buy_base": 3059.9, "taker_buy_quote": 164.89621 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "close_time": 1770645599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 1346.6, "close_time": 1770649199999, "quote_volume": 73.71318, "trades": 11, "taker_buy_base": 1224.8, "taker_buy_quote": 67.02636 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0548, "high": 0.0558, "low": 0.0548, "close": 0.0558, "volume": 8975.6, "close_time": 1770652799999, "quote_volume": 496.51485, "trades": 17, "taker_buy_base": 2962.0, "taker_buy_quote": 164.48423 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0556, "high": 0.0562, "low": 0.0553, "close": 0.0562, "volume": 6395.9, "close_time": 1770656399999, "quote_volume": 354.92212, "trades": 17, "taker_buy_base": 4398.1, "taker_buy_quote": 244.44378 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 35494.9, "close_time": 1770659999999, "quote_volume": 1991.2731, "trades": 11, "taker_buy_base": 2087.9, "taker_buy_quote": 117.1404 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0554, "close": 0.0556, "volume": 10158.6, "close_time": 1770663599999, "quote_volume": 565.05912, "trades": 16, "taker_buy_base": 2038.2, "taker_buy_quote": 113.39956 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0555, "high": 0.0562, "low": 0.0555, "close": 0.0562, "volume": 15489.8, "close_time": 1770667199999, "quote_volume": 866.07466, "trades": 10, "taker_buy_base": 3610.2, "taker_buy_quote": 202.06154 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0553, "close": 0.0561, "volume": 10907.2, "close_time": 1770670799999, "quote_volume": 608.11072, "trades": 24, "taker_buy_base": 3864.7, "taker_buy_quote": 216.34071 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0545, "close": 0.0548, "volume": 34988.0, "close_time": 1770674399999, "quote_volume": 1926.37044, "trades": 65, "taker_buy_base": 3023.9, "taker_buy_quote": 165.85162 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 0.0, "close_time": 1770677999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0548, "close": 0.0548, "volume": 1183.0, "close_time": 1770681599999, "quote_volume": 64.8698, "trades": 4, "taker_buy_base": 1045.0, "taker_buy_quote": 57.266 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0547, "close": 0.0547, "volume": 26668.2, "close_time": 1770685199999, "quote_volume": 1468.16286, "trades": 10, "taker_buy_base": 23530.8, "taker_buy_quote": 1296.54708 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0548, "close": 0.0548, "volume": 465.8, "close_time": 1770688799999, "quote_volume": 25.52584, "trades": 5, "taker_buy_base": 465.8, "taker_buy_quote": 25.52584 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0547, "close": 0.0547, "volume": 2116.2, "close_time": 1770692399999, "quote_volume": 115.7673, "trades": 2, "taker_buy_base": 2004.6, "taker_buy_quote": 109.65162 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0546, "high": 0.055, "low": 0.0544, "close": 0.055, "volume": 17668.1, "close_time": 1770695999999, "quote_volume": 967.58643, "trades": 26, "taker_buy_base": 10237.2, "taker_buy_quote": 560.17682 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0549, "close": 0.0553, "volume": 9495.0, "close_time": 1770699599999, "quote_volume": 524.32967, "trades": 6, "taker_buy_base": 1400.0, "taker_buy_quote": 76.86 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0555, "high": 0.0575, "low": 0.0555, "close": 0.0573, "volume": 84753.0, "close_time": 1770703199999, "quote_volume": 4797.17723, "trades": 65, "taker_buy_base": 44643.2, "taker_buy_quote": 2527.3882 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0573, "high": 0.0585, "low": 0.0564, "close": 0.0564, "volume": 208377.8, "close_time": 1770706799999, "quote_volume": 12047.38037, "trades": 117, "taker_buy_base": 105311.0, "taker_buy_quote": 6089.94158 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0566, "high": 0.0568, "low": 0.055, "close": 0.0551, "volume": 24718.5, "close_time": 1770710399999, "quote_volume": 1370.84061, "trades": 59, "taker_buy_base": 8490.0, "taker_buy_quote": 472.9626 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0552, "close": 0.0552, "volume": 2688.3, "close_time": 1770713999999, "quote_volume": 148.39416, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0553, "close": 0.0557, "volume": 2890.3, "close_time": 1770717599999, "quote_volume": 160.12887, "trades": 3, "taker_buy_base": 904.1, "taker_buy_quote": 50.29201 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0552, "close": 0.0552, "volume": 12893.1, "close_time": 1770721199999, "quote_volume": 715.7771, "trades": 12, "taker_buy_base": 5465.3, "taker_buy_quote": 305.15223 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0553, "high": 0.0559, "low": 0.0553, "close": 0.0554, "volume": 6461.8, "close_time": 1770724799999, "quote_volume": 359.48845, "trades": 19, "taker_buy_base": 5457.8, "taker_buy_quote": 303.96725 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 0.0, "close_time": 1770728399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 10018.8, "close_time": 1770731999999, "quote_volume": 557.04528, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0556, "high": 0.0556, "low": 0.053, "close": 0.0547, "volume": 109329.5, "close_time": 1770735599999, "quote_volume": 5964.76611, "trades": 124, "taker_buy_base": 55434.0, "taker_buy_quote": 3019.00097 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.055, "high": 0.0554, "low": 0.0549, "close": 0.0554, "volume": 9633.3, "close_time": 1770739199999, "quote_volume": 531.81827, "trades": 15, "taker_buy_base": 7952.0, "taker_buy_quote": 439.34692 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0555, "volume": 4827.8, "close_time": 1770742799999, "quote_volume": 267.80242, "trades": 8, "taker_buy_base": 4715.3, "taker_buy_quote": 261.56992 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 0.0, "close_time": 1770746399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 2628.4, "close_time": 1770749999999, "quote_volume": 142.70496, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "close_time": 1770753599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 410.1, "close_time": 1770757199999, "quote_volume": 22.30944, "trades": 5, "taker_buy_base": 410.1, "taker_buy_quote": 22.30944 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0539, "close": 0.0539, "volume": 806.5, "close_time": 1770760799999, "quote_volume": 43.49804, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 92476.1, "close_time": 1770764399999, "quote_volume": 5015.35269, "trades": 22, "taker_buy_base": 52023.7, "taker_buy_quote": 2822.19672 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 80152.7, "close_time": 1770767999999, "quote_volume": 4344.27634, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0538, "close": 0.0538, "volume": 416329.9, "close_time": 1770771599999, "quote_volume": 22563.13124, "trades": 158, "taker_buy_base": 4367.1, "taker_buy_quote": 234.94998 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 18527.6, "close_time": 1770775199999, "quote_volume": 998.43254, "trades": 6, "taker_buy_base": 16476.6, "taker_buy_quote": 888.08874 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "close_time": 1770778799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 723.6, "close_time": 1770782399999, "quote_volume": 38.78496, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0529, "close": 0.0529, "volume": 31648.2, "close_time": 1770785999999, "quote_volume": 1681.83367, "trades": 75, "taker_buy_base": 14660.7, "taker_buy_quote": 778.29485 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0527, "close": 0.0528, "volume": 11187.9, "close_time": 1770789599999, "quote_volume": 590.70541, "trades": 9, "taker_buy_base": 3350.8, "taker_buy_quote": 177.09225 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0518, "close": 0.0518, "volume": 36442.4, "close_time": 1770793199999, "quote_volume": 1900.11033, "trades": 40, "taker_buy_base": 14215.8, "taker_buy_quote": 743.87482 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0517, "volume": 43089.2, "close_time": 1770796799999, "quote_volume": 2224.85231, "trades": 33, "taker_buy_base": 14379.5, "taker_buy_quote": 742.90617 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0516, "close": 0.0519, "volume": 11297.2, "close_time": 1770800399999, "quote_volume": 584.38474, "trades": 12, "taker_buy_base": 5181.9, "taker_buy_quote": 268.72942 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.052, "high": 0.0521, "low": 0.052, "close": 0.0521, "volume": 6033.5, "close_time": 1770803999999, "quote_volume": 313.95197, "trades": 17, "taker_buy_base": 4203.4, "taker_buy_quote": 218.78677 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0519, "high": 0.052, "low": 0.0517, "close": 0.0517, "volume": 9628.8, "close_time": 1770807599999, "quote_volume": 498.68391, "trades": 11, "taker_buy_base": 2103.7, "taker_buy_quote": 109.3924 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 2378.1, "close_time": 1770811199999, "quote_volume": 123.42519, "trades": 3, "taker_buy_base": 2005.9, "taker_buy_quote": 104.10621 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0524, "close": 0.0524, "volume": 11927.1, "close_time": 1770814799999, "quote_volume": 626.15704, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0522, "close": 0.0528, "volume": 28239.7, "close_time": 1770818399999, "quote_volume": 1483.17317, "trades": 73, "taker_buy_base": 13677.8, "taker_buy_quote": 718.4555 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0529, "high": 0.0536, "low": 0.052, "close": 0.052, "volume": 34934.3, "close_time": 1770821999999, "quote_volume": 1856.52519, "trades": 35, "taker_buy_base": 20233.1, "taker_buy_quote": 1080.64741 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.052, "high": 0.0521, "low": 0.0516, "close": 0.0518, "volume": 36659.2, "close_time": 1770825599999, "quote_volume": 1904.27769, "trades": 42, "taker_buy_base": 11057.6, "taker_buy_quote": 574.62395 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0517, "close": 0.052, "volume": 10872.0, "close_time": 1770829199999, "quote_volume": 563.51115, "trades": 10, "taker_buy_base": 8016.4, "taker_buy_quote": 415.73963 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.052, "high": 0.0529, "low": 0.0519, "close": 0.0521, "volume": 87360.5, "close_time": 1770832799999, "quote_volume": 4571.00138, "trades": 97, "taker_buy_base": 26941.1, "taker_buy_quote": 1408.98015 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0521, "high": 0.0527, "low": 0.0521, "close": 0.0527, "volume": 3159.4, "close_time": 1770836399999, "quote_volume": 164.93496, "trades": 5, "taker_buy_base": 2684.6, "taker_buy_quote": 140.10292 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0525, "close": 0.0525, "volume": 17655.0, "close_time": 1770839999999, "quote_volume": 932.3908, "trades": 36, "taker_buy_base": 17385.2, "taker_buy_quote": 918.17234 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0525, "high": 0.0528, "low": 0.0525, "close": 0.0528, "volume": 13100.4, "close_time": 1770843599999, "quote_volume": 690.27309, "trades": 14, "taker_buy_base": 12973.7, "taker_buy_quote": 683.60867 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 593.2, "close_time": 1770847199999, "quote_volume": 31.61756, "trades": 1, "taker_buy_base": 593.2, "taker_buy_quote": 31.61756 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 0.0, "close_time": 1770850799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 5603.5, "close_time": 1770854399999, "quote_volume": 294.32736, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0533, "close": 0.0533, "volume": 96.8, "close_time": 1770857999999, "quote_volume": 5.15944, "trades": 1, "taker_buy_base": 96.8, "taker_buy_quote": 5.15944 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0534, "high": 0.0538, "low": 0.0534, "close": 0.0538, "volume": 1471.5, "close_time": 1770861599999, "quote_volume": 78.6161, "trades": 3, "taker_buy_base": 808.9, "taker_buy_quote": 43.23326 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0538, "close": 0.0538, "volume": 0.0, "close_time": 1770865199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 300.3, "close_time": 1770868799999, "quote_volume": 16.09608, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0537, "high": 0.054, "low": 0.0536, "close": 0.0537, "volume": 14810.8, "close_time": 1770872399999, "quote_volume": 796.48982, "trades": 11, "taker_buy_base": 7728.7, "taker_buy_quote": 415.03119 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0537, "high": 0.0542, "low": 0.0535, "close": 0.0541, "volume": 6962.2, "close_time": 1770875999999, "quote_volume": 374.2809, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 205.5, "close_time": 1770879599999, "quote_volume": 11.15865, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0543, "close": 0.0543, "volume": 0.0, "close_time": 1770883199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.054, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 12048.6, "close_time": 1770886799999, "quote_volume": 650.6244, "trades": 6, "taker_buy_base": 1819.0, "taker_buy_quote": 98.24448 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.054, "high": 0.0541, "low": 0.054, "close": 0.0541, "volume": 4077.2, "close_time": 1770890399999, "quote_volume": 220.37247, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 0.0, "close_time": 1770893999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0537, "close": 0.054, "volume": 21849.9, "close_time": 1770897599999, "quote_volume": 1179.99135, "trades": 23, "taker_buy_base": 11563.3, "taker_buy_quote": 625.89533 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0529, "close": 0.0529, "volume": 3774.0, "close_time": 1770901199999, "quote_volume": 200.99068, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 2375.1, "close_time": 1770904799999, "quote_volume": 125.39537, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.053, "high": 0.0532, "low": 0.0529, "close": 0.0529, "volume": 21985.0, "close_time": 1770908399999, "quote_volume": 1164.74382, "trades": 25, "taker_buy_base": 4588.4, "taker_buy_quote": 242.72636 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0529, "high": 0.0532, "low": 0.0527, "close": 0.0527, "volume": 8143.8, "close_time": 1770911999999, "quote_volume": 430.48868, "trades": 14, "taker_buy_base": 1487.2, "taker_buy_quote": 78.6052 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0518, "close": 0.052, "volume": 26132.3, "close_time": 1770915599999, "quote_volume": 1362.95007, "trades": 43, "taker_buy_base": 11041.0, "taker_buy_quote": 576.16473 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.052, "high": 0.0523, "low": 0.0518, "close": 0.0519, "volume": 27210.2, "close_time": 1770919199999, "quote_volume": 1418.28246, "trades": 20, "taker_buy_base": 9645.8, "taker_buy_quote": 502.37164 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0519, "volume": 9572.9, "close_time": 1770922799999, "quote_volume": 498.70002, "trades": 5, "taker_buy_base": 6298.7, "taker_buy_quote": 328.16227 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0521, "high": 0.0526, "low": 0.0521, "close": 0.0526, "volume": 7488.4, "close_time": 1770926399999, "quote_volume": 392.93019, "trades": 69, "taker_buy_base": 7488.4, "taker_buy_quote": 392.93019 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 1863.0, "close_time": 1770929999999, "quote_volume": 98.22452, "trades": 4, "taker_buy_base": 820.7, "taker_buy_quote": 43.25089 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 14003.6, "close_time": 1770933599999, "quote_volume": 745.42665, "trades": 11, "taker_buy_base": 4757.0, "taker_buy_quote": 252.5967 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0533, "high": 0.0542, "low": 0.0533, "close": 0.0542, "volume": 23925.5, "close_time": 1770937199999, "quote_volume": 1283.06463, "trades": 26, "taker_buy_base": 13762.5, "taker_buy_quote": 736.69857 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0542, "close": 0.0542, "volume": 5360.5, "close_time": 1770940799999, "quote_volume": 291.28418, "trades": 5, "taker_buy_base": 110.0, "taker_buy_quote": 6.006 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0535, "close": 0.0535, "volume": 5032.4, "close_time": 1770944399999, "quote_volume": 269.76148, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 641.7, "close_time": 1770947999999, "quote_volume": 34.45929, "trades": 2, "taker_buy_base": 641.7, "taker_buy_quote": 34.45929 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 12966.7, "close_time": 1770951599999, "quote_volume": 690.21916, "trades": 9, "taker_buy_base": 12966.7, "taker_buy_quote": 690.21916 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0528, "close": 0.0528, "volume": 18512.5, "close_time": 1770955199999, "quote_volume": 979.16736, "trades": 15, "taker_buy_base": 13762.8, "taker_buy_quote": 728.3832 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0527, "close": 0.0527, "volume": 704.0, "close_time": 1770958799999, "quote_volume": 37.1008, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 4708.5, "close_time": 1770962399999, "quote_volume": 247.62711, "trades": 4, "taker_buy_base": 4308.6, "taker_buy_quote": 226.63236 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0522, "high": 0.0524, "low": 0.052, "close": 0.052, "volume": 7392.8, "close_time": 1770965999999, "quote_volume": 386.56784, "trades": 8, "taker_buy_base": 7200.6, "taker_buy_quote": 376.535 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0525, "close": 0.0525, "volume": 7195.4, "close_time": 1770969599999, "quote_volume": 377.7585, "trades": 1, "taker_buy_base": 7195.4, "taker_buy_quote": 377.7585 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 4222.1, "close_time": 1770973199999, "quote_volume": 220.39362, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0524, "close": 0.0524, "volume": 9438.6, "close_time": 1770976799999, "quote_volume": 496.08156, "trades": 9, "taker_buy_base": 2071.6, "taker_buy_quote": 108.759 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0532, "volume": 1952.3, "close_time": 1770980399999, "quote_volume": 103.94331, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 4935.6, "close_time": 1770983999999, "quote_volume": 263.13584, "trades": 5, "taker_buy_base": 4935.6, "taker_buy_quote": 263.13584 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0531, "close": 0.0533, "volume": 23141.9, "close_time": 1770987599999, "quote_volume": 1232.36201, "trades": 36, "taker_buy_base": 21505.8, "taker_buy_quote": 1145.05303 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0534, "high": 0.0537, "low": 0.0534, "close": 0.0535, "volume": 11189.4, "close_time": 1770991199999, "quote_volume": 599.98437, "trades": 13, "taker_buy_base": 2835.9, "taker_buy_quote": 151.50845 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0535, "close": 0.0539, "volume": 2108.8, "close_time": 1770994799999, "quote_volume": 113.16586, "trades": 6, "taker_buy_base": 1432.9, "taker_buy_quote": 76.93777 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0538, "close": 0.054, "volume": 13465.2, "close_time": 1770998399999, "quote_volume": 727.05081, "trades": 29, "taker_buy_base": 2103.5, "taker_buy_quote": 113.37865 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0543, "high": 0.055, "low": 0.0541, "close": 0.055, "volume": 33584.1, "close_time": 1771001999999, "quote_volume": 1833.6039, "trades": 40, "taker_buy_base": 20784.0, "taker_buy_quote": 1133.12886 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0548, "close": 0.0553, "volume": 2140.7, "close_time": 1771005599999, "quote_volume": 117.93031, "trades": 7, "taker_buy_base": 417.9, "taker_buy_quote": 23.02629 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 0.0, "close_time": 1771009199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 4987.5, "close_time": 1771012799999, "quote_volume": 273.4391, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.055, "high": 0.0553, "low": 0.055, "close": 0.0552, "volume": 10648.3, "close_time": 1771016399999, "quote_volume": 587.28989, "trades": 7, "taker_buy_base": 1397.8, "taker_buy_quote": 76.879 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0556, "high": 0.0563, "low": 0.0556, "close": 0.0563, "volume": 6874.6, "close_time": 1771019999999, "quote_volume": 383.01335, "trades": 14, "taker_buy_base": 6128.5, "taker_buy_quote": 341.28042 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0554, "close": 0.0555, "volume": 18922.9, "close_time": 1771023599999, "quote_volume": 1054.29914, "trades": 23, "taker_buy_base": 10942.2, "taker_buy_quote": 608.42958 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 7461.6, "close_time": 1771027199999, "quote_volume": 414.86496, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0559, "high": 0.0566, "low": 0.0559, "close": 0.0566, "volume": 4909.1, "close_time": 1771030799999, "quote_volume": 274.65725, "trades": 22, "taker_buy_base": 340.8, "taker_buy_quote": 19.28928 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0568, "high": 0.0572, "low": 0.0566, "close": 0.0572, "volume": 20654.4, "close_time": 1771034399999, "quote_volume": 1173.6114, "trades": 14, "taker_buy_base": 1224.5, "taker_buy_quote": 69.969 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0571, "high": 0.0587, "low": 0.0571, "close": 0.0582, "volume": 140479.7, "close_time": 1771037999999, "quote_volume": 8115.74616, "trades": 144, "taker_buy_base": 50797.7, "taker_buy_quote": 2933.22086 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0556, "close": 0.0557, "volume": 312849.7, "close_time": 1771041599999, "quote_volume": 17829.46248, "trades": 212, "taker_buy_base": 153822.7, "taker_buy_quote": 8738.34536 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 112.7, "close_time": 1771045199999, "quote_volume": 6.29993, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0563, "close": 0.0564, "volume": 7042.8, "close_time": 1771048799999, "quote_volume": 397.18135, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 3184.1, "close_time": 1771052399999, "quote_volume": 179.26483, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 740.9, "close_time": 1771055999999, "quote_volume": 41.26813, "trades": 3, "taker_buy_base": 740.9, "taker_buy_quote": 41.26813 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0555, "close": 0.0555, "volume": 20295.2, "close_time": 1771059599999, "quote_volume": 1136.08274, "trades": 32, "taker_buy_base": 19182.8, "taker_buy_quote": 1073.78834 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0555, "close": 0.0556, "volume": 12150.2, "close_time": 1771063199999, "quote_volume": 674.85648, "trades": 4, "taker_buy_base": 5000.0, "taker_buy_quote": 278.0 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0553, "close": 0.0553, "volume": 1752.0, "close_time": 1771066799999, "quote_volume": 97.10072, "trades": 6, "taker_buy_base": 1752.0, "taker_buy_quote": 97.10072 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0556, "volume": 9245.4, "close_time": 1771070399999, "quote_volume": 513.43642, "trades": 14, "taker_buy_base": 9245.4, "taker_buy_quote": 513.43642 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0551, "close": 0.0551, "volume": 7179.9, "close_time": 1771073999999, "quote_volume": 395.79352, "trades": 3, "taker_buy_base": 1810.3, "taker_buy_quote": 99.92856 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0548, "close": 0.0549, "volume": 39806.6, "close_time": 1771077599999, "quote_volume": 2187.31273, "trades": 28, "taker_buy_base": 13751.0, "taker_buy_quote": 755.40315 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0549, "high": 0.0565, "low": 0.0549, "close": 0.0563, "volume": 36990.7, "close_time": 1771081199999, "quote_volume": 2064.22152, "trades": 94, "taker_buy_base": 19146.2, "taker_buy_quote": 1060.63523 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.056, "high": 0.0569, "low": 0.0556, "close": 0.0567, "volume": 8654.3, "close_time": 1771084799999, "quote_volume": 489.62161, "trades": 21, "taker_buy_base": 5328.1, "taker_buy_quote": 302.35592 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0566, "close": 0.0568, "volume": 5779.6, "close_time": 1771088399999, "quote_volume": 328.07677, "trades": 9, "taker_buy_base": 4942.0, "taker_buy_quote": 280.50109 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.057, "high": 0.0573, "low": 0.057, "close": 0.0572, "volume": 5199.7, "close_time": 1771091999999, "quote_volume": 297.30294, "trades": 6, "taker_buy_base": 3784.0, "taker_buy_quote": 216.47708 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0569, "close": 0.0569, "volume": 2795.2, "close_time": 1771095599999, "quote_volume": 159.11764, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0572, "high": 0.0573, "low": 0.057, "close": 0.0572, "volume": 11282.0, "close_time": 1771099199999, "quote_volume": 644.44859, "trades": 15, "taker_buy_base": 6262.0, "taker_buy_quote": 358.1864 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0575, "high": 0.0581, "low": 0.0573, "close": 0.0577, "volume": 41011.7, "close_time": 1771102799999, "quote_volume": 2368.31941, "trades": 60, "taker_buy_base": 34320.6, "taker_buy_quote": 1982.40755 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 107.2, "close_time": 1771106399999, "quote_volume": 6.17472, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 194.2, "close_time": 1771109999999, "quote_volume": 11.24418, "trades": 1, "taker_buy_base": 194.2, "taker_buy_quote": 11.24418 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0577, "close": 0.0578, "volume": 9982.6, "close_time": 1771113599999, "quote_volume": 576.9757, "trades": 8, "taker_buy_base": 6760.6, "taker_buy_quote": 390.76268 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0572, "high": 0.0574, "low": 0.0572, "close": 0.0574, "volume": 2489.0, "close_time": 1771117199999, "quote_volume": 142.81608, "trades": 3, "taker_buy_base": 1742.1, "taker_buy_quote": 99.99654 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0573, "close": 0.0573, "volume": 1534.4, "close_time": 1771120799999, "quote_volume": 88.15727, "trades": 10, "taker_buy_base": 1062.1, "taker_buy_quote": 60.85833 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 458.5, "close_time": 1771124399999, "quote_volume": 26.3179, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0567, "volume": 7067.9, "close_time": 1771127999999, "quote_volume": 400.47139, "trades": 12, "taker_buy_base": 4910.1, "taker_buy_quote": 278.12413 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0574, "high": 0.0574, "low": 0.057, "close": 0.057, "volume": 2090.2, "close_time": 1771131599999, "quote_volume": 119.78177, "trades": 18, "taker_buy_base": 805.7, "taker_buy_quote": 46.11491 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.057, "high": 0.0577, "low": 0.057, "close": 0.0577, "volume": 3481.8, "close_time": 1771135199999, "quote_volume": 199.39731, "trades": 6, "taker_buy_base": 3334.7, "taker_buy_quote": 190.90964 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0577, "close": 0.0578, "volume": 10001.4, "close_time": 1771138799999, "quote_volume": 578.00913, "trades": 10, "taker_buy_base": 3283.5, "taker_buy_quote": 189.7863 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 3165.6, "close_time": 1771142399999, "quote_volume": 183.6048, "trades": 8, "taker_buy_base": 1000.0, "taker_buy_quote": 58.0 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0579, "high": 0.058, "low": 0.0569, "close": 0.0569, "volume": 2539.2, "close_time": 1771145999999, "quote_volume": 144.86035, "trades": 5, "taker_buy_base": 209.5, "taker_buy_quote": 12.13887 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 156.5, "close_time": 1771149599999, "quote_volume": 8.9205, "trades": 1, "taker_buy_base": 156.5, "taker_buy_quote": 8.9205 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.057, "high": 0.057, "low": 0.057, "close": 0.057, "volume": 0.0, "close_time": 1771153199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0564, "close": 0.0564, "volume": 27534.4, "close_time": 1771156799999, "quote_volume": 1559.12841, "trades": 13, "taker_buy_base": 27059.0, "taker_buy_quote": 1532.31585 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0553, "close": 0.0553, "volume": 5271.5, "close_time": 1771160399999, "quote_volume": 293.51261, "trades": 13, "taker_buy_base": 4388.4, "taker_buy_quote": 244.67718 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0548, "close": 0.055, "volume": 19231.0, "close_time": 1771163999999, "quote_volume": 1063.05349, "trades": 20, "taker_buy_base": 2329.0, "taker_buy_quote": 128.81 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 21977.4, "close_time": 1771167599999, "quote_volume": 1206.89733, "trades": 13, "taker_buy_base": 16597.4, "taker_buy_quote": 911.33733 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0551, "close": 0.0551, "volume": 2602.5, "close_time": 1771171199999, "quote_volume": 143.59667, "trades": 4, "taker_buy_base": 196.2, "taker_buy_quote": 10.86948 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.055, "high": 0.0553, "low": 0.055, "close": 0.0553, "volume": 4848.8, "close_time": 1771174799999, "quote_volume": 267.19698, "trades": 54, "taker_buy_base": 196.6, "taker_buy_quote": 10.87198 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0542, "close": 0.0543, "volume": 6705.8, "close_time": 1771178399999, "quote_volume": 365.7462, "trades": 19, "taker_buy_base": 4644.0, "taker_buy_quote": 252.70668 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0537, "close": 0.0539, "volume": 46617.9, "close_time": 1771181999999, "quote_volume": 2516.51375, "trades": 39, "taker_buy_base": 14929.5, "taker_buy_quote": 806.27779 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 1142.4, "close_time": 1771185599999, "quote_volume": 61.6896, "trades": 8, "taker_buy_base": 1142.4, "taker_buy_quote": 61.6896 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0537, "close": 0.0537, "volume": 465.5, "close_time": 1771189199999, "quote_volume": 24.99735, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0543, "close": 0.0546, "volume": 9904.6, "close_time": 1771192799999, "quote_volume": 539.193, "trades": 30, "taker_buy_base": 8006.3, "taker_buy_quote": 436.11531 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0547, "high": 0.055, "low": 0.0546, "close": 0.055, "volume": 26685.9, "close_time": 1771196399999, "quote_volume": 1460.40752, "trades": 30, "taker_buy_base": 13314.8, "taker_buy_quote": 728.82754 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0548, "close": 0.0549, "volume": 10708.0, "close_time": 1771199999999, "quote_volume": 587.00594, "trades": 6, "taker_buy_base": 6708.0, "taker_buy_quote": 367.80594 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 2868.4, "close_time": 1771203599999, "quote_volume": 159.48304, "trades": 13, "taker_buy_base": 2152.0, "taker_buy_quote": 119.6512 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "close_time": 1771207199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 0.0, "close_time": 1771210799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 327.3, "close_time": 1771214399999, "quote_volume": 18.29607, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 1200.8, "close_time": 1771217999999, "quote_volume": 68.08536, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0565, "high": 0.0565, "low": 0.056, "close": 0.056, "volume": 13199.0, "close_time": 1771221599999, "quote_volume": 742.01183, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0556, "close": 0.0556, "volume": 4776.1, "close_time": 1771225199999, "quote_volume": 265.55116, "trades": 1, "taker_buy_base": 4776.1, "taker_buy_quote": 265.55116 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 3823.2, "close_time": 1771228799999, "quote_volume": 213.28035, "trades": 14, "taker_buy_base": 2343.3, "taker_buy_quote": 130.94991 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 2144.3, "close_time": 1771232399999, "quote_volume": 119.65194, "trades": 2, "taker_buy_base": 2144.3, "taker_buy_quote": 119.65194 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0554, "close": 0.0554, "volume": 16385.5, "close_time": 1771235999999, "quote_volume": 909.75462, "trades": 5, "taker_buy_base": 5573.7, "taker_buy_quote": 309.9157 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0555, "high": 0.0556, "low": 0.055, "close": 0.0552, "volume": 7241.3, "close_time": 1771239599999, "quote_volume": 399.23395, "trades": 10, "taker_buy_base": 2719.2, "taker_buy_quote": 150.3013 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0548, "close": 0.0548, "volume": 2877.0, "close_time": 1771243199999, "quote_volume": 157.85616, "trades": 4, "taker_buy_base": 2785.9, "taker_buy_quote": 152.85477 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.055, "high": 0.0563, "low": 0.055, "close": 0.0563, "volume": 2243.9, "close_time": 1771246799999, "quote_volume": 124.13921, "trades": 5, "taker_buy_base": 1488.9, "taker_buy_quote": 82.61421 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.056, "high": 0.056, "low": 0.0556, "close": 0.0558, "volume": 25305.0, "close_time": 1771250399999, "quote_volume": 1412.54952, "trades": 33, "taker_buy_base": 10122.9, "taker_buy_quote": 564.9664 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0559, "close": 0.0559, "volume": 10865.9, "close_time": 1771253999999, "quote_volume": 607.64339, "trades": 13, "taker_buy_base": 795.7, "taker_buy_quote": 44.57921 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0549, "close": 0.055, "volume": 22206.7, "close_time": 1771257599999, "quote_volume": 1227.30688, "trades": 29, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0554, "high": 0.0558, "low": 0.055, "close": 0.055, "volume": 33648.6, "close_time": 1771261199999, "quote_volume": 1868.26073, "trades": 19, "taker_buy_base": 15824.8, "taker_buy_quote": 881.44136 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0554, "high": 0.0568, "low": 0.0553, "close": 0.0561, "volume": 61807.2, "close_time": 1771264799999, "quote_volume": 3473.70182, "trades": 74, "taker_buy_base": 22510.5, "taker_buy_quote": 1263.16953 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0566, "high": 0.0641, "low": 0.0564, "close": 0.0641, "volume": 802607.7, "close_time": 1771268399999, "quote_volume": 48442.1549, "trades": 768, "taker_buy_base": 382565.4, "taker_buy_quote": 23190.00534 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0551, "close": 0.0553, "volume": 726715.0, "close_time": 1771271999999, "quote_volume": 42969.07796, "trades": 623, "taker_buy_base": 279114.3, "taker_buy_quote": 16752.73092 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0557, "high": 0.057, "low": 0.0557, "close": 0.0568, "volume": 33422.6, "close_time": 1771275599999, "quote_volume": 1892.89791, "trades": 24, "taker_buy_base": 18388.5, "taker_buy_quote": 1040.17949 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0571, "high": 0.0574, "low": 0.057, "close": 0.057, "volume": 5742.0, "close_time": 1771279199999, "quote_volume": 328.12167, "trades": 17, "taker_buy_base": 2340.3, "taker_buy_quote": 133.83141 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0558, "close": 0.0559, "volume": 39296.9, "close_time": 1771282799999, "quote_volume": 2220.18785, "trades": 100, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0555, "close": 0.0557, "volume": 3999.1, "close_time": 1771286399999, "quote_volume": 222.66382, "trades": 18, "taker_buy_base": 3716.7, "taker_buy_quote": 206.99062 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0554, "close": 0.0558, "volume": 11114.1, "close_time": 1771289999999, "quote_volume": 617.9052, "trades": 15, "taker_buy_base": 7114.1, "taker_buy_quote": 395.9052 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0552, "high": 0.0558, "low": 0.0552, "close": 0.0557, "volume": 8787.7, "close_time": 1771293599999, "quote_volume": 488.65753, "trades": 22, "taker_buy_base": 8108.4, "taker_buy_quote": 450.87642 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0558, "close": 0.0558, "volume": 3912.1, "close_time": 1771297199999, "quote_volume": 218.42543, "trades": 6, "taker_buy_base": 3912.1, "taker_buy_quote": 218.42543 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 1588.0, "close_time": 1771300799999, "quote_volume": 89.3668, "trades": 3, "taker_buy_base": 1588.0, "taker_buy_quote": 89.3668 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0559, "close": 0.0559, "volume": 29201.2, "close_time": 1771304399999, "quote_volume": 1637.42068, "trades": 37, "taker_buy_base": 26141.7, "taker_buy_quote": 1466.28957 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0556, "high": 0.0564, "low": 0.0556, "close": 0.0564, "volume": 13468.5, "close_time": 1771307999999, "quote_volume": 749.6865, "trades": 36, "taker_buy_base": 7068.5, "taker_buy_quote": 393.8465 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0564, "high": 0.0566, "low": 0.056, "close": 0.056, "volume": 13736.0, "close_time": 1771311599999, "quote_volume": 773.32622, "trades": 11, "taker_buy_base": 6816.0, "taker_buy_quote": 385.50622 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0557, "close": 0.0561, "volume": 9843.5, "close_time": 1771315199999, "quote_volume": 550.59109, "trades": 35, "taker_buy_base": 7602.8, "taker_buy_quote": 425.33614 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0562, "high": 0.0566, "low": 0.0558, "close": 0.0559, "volume": 9286.8, "close_time": 1771318799999, "quote_volume": 520.3822, "trades": 21, "taker_buy_base": 9286.8, "taker_buy_quote": 520.3822 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0554, "close": 0.0557, "volume": 20133.5, "close_time": 1771322399999, "quote_volume": 1117.70324, "trades": 19, "taker_buy_base": 1773.1, "taker_buy_quote": 98.34803 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0555, "close": 0.0558, "volume": 4841.4, "close_time": 1771325999999, "quote_volume": 269.79094, "trades": 6, "taker_buy_base": 4841.4, "taker_buy_quote": 269.79094 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0555, "close": 0.0555, "volume": 20654.3, "close_time": 1771329599999, "quote_volume": 1146.45365, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0553, "close": 0.0556, "volume": 102908.3, "close_time": 1771333199999, "quote_volume": 5711.20666, "trades": 41, "taker_buy_base": 73969.5, "taker_buy_quote": 4106.30051 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0555, "high": 0.0559, "low": 0.0553, "close": 0.0556, "volume": 16726.8, "close_time": 1771336799999, "quote_volume": 926.98117, "trades": 11, "taker_buy_base": 276.1, "taker_buy_quote": 15.41892 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0554, "close": 0.0554, "volume": 106587.2, "close_time": 1771340399999, "quote_volume": 5936.87012, "trades": 26, "taker_buy_base": 37935.3, "taker_buy_quote": 2101.61562 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0552, "close": 0.0557, "volume": 15185.1, "close_time": 1771343999999, "quote_volume": 840.90522, "trades": 15, "taker_buy_base": 194.7, "taker_buy_quote": 10.78638 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.056, "high": 0.0567, "low": 0.056, "close": 0.0567, "volume": 5363.6, "close_time": 1771347599999, "quote_volume": 301.92547, "trades": 15, "taker_buy_base": 4499.8, "taker_buy_quote": 253.52417 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 3678.1, "close_time": 1771351199999, "quote_volume": 205.60579, "trades": 3, "taker_buy_base": 265.6, "taker_buy_quote": 14.84704 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0561, "high": 0.0567, "low": 0.0561, "close": 0.0567, "volume": 4841.8, "close_time": 1771354799999, "quote_volume": 272.44934, "trades": 7, "taker_buy_base": 4841.8, "taker_buy_quote": 272.44934 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0564, "close": 0.0565, "volume": 8490.7, "close_time": 1771358399999, "quote_volume": 480.61018, "trades": 23, "taker_buy_base": 7562.2, "taker_buy_quote": 428.14993 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0557, "close": 0.0557, "volume": 23099.8, "close_time": 1771361999999, "quote_volume": 1291.38441, "trades": 16, "taker_buy_base": 2915.1, "taker_buy_quote": 163.09604 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 304.2, "close_time": 1771365599999, "quote_volume": 16.94394, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.056, "high": 0.0562, "low": 0.0556, "close": 0.0559, "volume": 34806.3, "close_time": 1771369199999, "quote_volume": 1940.95986, "trades": 29, "taker_buy_base": 14109.9, "taker_buy_quote": 789.07348 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0559, "close": 0.0562, "volume": 13046.0, "close_time": 1771372799999, "quote_volume": 732.08711, "trades": 37, "taker_buy_base": 4215.8, "taker_buy_quote": 236.75551 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0559, "close": 0.0559, "volume": 21595.9, "close_time": 1771376399999, "quote_volume": 1212.44593, "trades": 6, "taker_buy_base": 8153.5, "taker_buy_quote": 457.97321 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.056, "high": 0.056, "low": 0.056, "close": 0.056, "volume": 5927.1, "close_time": 1771379999999, "quote_volume": 331.9176, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0564, "close": 0.0566, "volume": 9346.4, "close_time": 1771383599999, "quote_volume": 529.19624, "trades": 12, "taker_buy_base": 9170.9, "taker_buy_quote": 519.29804 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0568, "high": 0.0572, "low": 0.0568, "close": 0.0572, "volume": 19837.0, "close_time": 1771387199999, "quote_volume": 1129.62939, "trades": 17, "taker_buy_base": 19837.0, "taker_buy_quote": 1129.62939 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1400.0, "close_time": 1771390799999, "quote_volume": 79.66, "trades": 12, "taker_buy_base": 1400.0, "taker_buy_quote": 79.66 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 8891.4, "close_time": 1771394399999, "quote_volume": 504.14238, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 3005.0, "close_time": 1771397999999, "quote_volume": 170.684, "trades": 2, "taker_buy_base": 3005.0, "taker_buy_quote": 170.684 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0568, "close": 0.0568, "volume": 0.0, "close_time": 1771401599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0562, "close": 0.0562, "volume": 7116.9, "close_time": 1771405199999, "quote_volume": 400.65443, "trades": 5, "taker_buy_base": 1852.1, "taker_buy_quote": 104.69323 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0561, "close": 0.0567, "volume": 9352.9, "close_time": 1771408799999, "quote_volume": 527.39384, "trades": 31, "taker_buy_base": 9352.9, "taker_buy_quote": 527.39384 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "close_time": 1771412399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0567, "close": 0.0567, "volume": 0.0, "close_time": 1771415999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0563, "high": 0.0571, "low": 0.0562, "close": 0.0564, "volume": 55033.9, "close_time": 1771419599999, "quote_volume": 3114.31063, "trades": 37, "taker_buy_base": 17110.8, "taker_buy_quote": 969.34705 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0553, "close": 0.0555, "volume": 49113.7, "close_time": 1771423199999, "quote_volume": 2731.54787, "trades": 43, "taker_buy_base": 19206.0, "taker_buy_quote": 1069.59492 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0551, "close": 0.0553, "volume": 36050.3, "close_time": 1771426799999, "quote_volume": 1992.89119, "trades": 48, "taker_buy_base": 35219.7, "taker_buy_quote": 1946.90123 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0558, "high": 0.056, "low": 0.0558, "close": 0.056, "volume": 1602.3, "close_time": 1771430399999, "quote_volume": 89.5903, "trades": 8, "taker_buy_base": 1602.3, "taker_buy_quote": 89.5903 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 15684.8, "close_time": 1771433999999, "quote_volume": 873.81704, "trades": 2, "taker_buy_base": 868.4, "taker_buy_quote": 48.54356 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0556, "close": 0.0556, "volume": 15000.0, "close_time": 1771437599999, "quote_volume": 834.5, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0548, "close": 0.0548, "volume": 16578.3, "close_time": 1771441199999, "quote_volume": 909.78559, "trades": 21, "taker_buy_base": 10243.7, "taker_buy_quote": 561.93797 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0549, "high": 0.0549, "low": 0.054, "close": 0.054, "volume": 27837.7, "close_time": 1771444799999, "quote_volume": 1520.02736, "trades": 21, "taker_buy_base": 25312.5, "taker_buy_quote": 1383.57683 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 0.0, "close_time": 1771448399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.054, "high": 0.054, "low": 0.0533, "close": 0.0535, "volume": 44973.7, "close_time": 1771451999999, "quote_volume": 2404.13773, "trades": 31, "taker_buy_base": 4824.4, "taker_buy_quote": 258.18431 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0532, "close": 0.0536, "volume": 14641.8, "close_time": 1771455599999, "quote_volume": 782.82045, "trades": 24, "taker_buy_base": 7063.6, "taker_buy_quote": 376.79401 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "close_time": 1771459199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0536, "close": 0.0536, "volume": 0.0, "close_time": 1771462799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0531, "close": 0.0534, "volume": 3203.4, "close_time": 1771466399999, "quote_volume": 170.62573, "trades": 17, "taker_buy_base": 206.3, "taker_buy_quote": 11.01642 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "close_time": 1771469999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 212.3, "close_time": 1771473599999, "quote_volume": 11.33682, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "close_time": 1771477199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0534, "close": 0.0535, "volume": 26757.3, "close_time": 1771480799999, "quote_volume": 1431.50618, "trades": 5, "taker_buy_base": 26663.6, "taker_buy_quote": 1426.5026 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0535, "close": 0.0535, "volume": 0.0, "close_time": 1771484399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0537, "high": 0.0537, "low": 0.053, "close": 0.0532, "volume": 76827.4, "close_time": 1771487999999, "quote_volume": 4106.80742, "trades": 31, "taker_buy_base": 29685.2, "taker_buy_quote": 1585.93807 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0525, "close": 0.0527, "volume": 1260.0, "close_time": 1771491599999, "quote_volume": 66.45572, "trades": 5, "taker_buy_base": 723.2, "taker_buy_quote": 38.11264 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 210.5, "close_time": 1771495199999, "quote_volume": 11.17755, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "close_time": 1771498799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "close_time": 1771502399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0531, "close": 0.0531, "volume": 0.0, "close_time": 1771505999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0523, "close": 0.0524, "volume": 13892.4, "close_time": 1771509599999, "quote_volume": 728.65828, "trades": 11, "taker_buy_base": 7776.6, "taker_buy_quote": 408.6454 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0525, "close": 0.0528, "volume": 6426.4, "close_time": 1771513199999, "quote_volume": 337.94789, "trades": 3, "taker_buy_base": 1220.1, "taker_buy_quote": 64.05525 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0533, "high": 0.054, "low": 0.0533, "close": 0.054, "volume": 22257.8, "close_time": 1771516799999, "quote_volume": 1199.41812, "trades": 15, "taker_buy_base": 21413.6, "taker_buy_quote": 1153.91574 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0535, "close": 0.0541, "volume": 30021.6, "close_time": 1771520399999, "quote_volume": 1613.12265, "trades": 14, "taker_buy_base": 1819.8, "taker_buy_quote": 98.45118 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0538, "close": 0.0539, "volume": 53864.4, "close_time": 1771523999999, "quote_volume": 2911.91349, "trades": 21, "taker_buy_base": 9022.4, "taker_buy_quote": 487.12413 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 928.9, "close_time": 1771527599999, "quote_volume": 50.1606, "trades": 1, "taker_buy_base": 928.9, "taker_buy_quote": 50.1606 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0539, "high": 0.054, "low": 0.0539, "close": 0.054, "volume": 35265.2, "close_time": 1771531199999, "quote_volume": 1904.30779, "trades": 4, "taker_buy_base": 35265.2, "taker_buy_quote": 1904.30779 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0543, "close": 0.0544, "volume": 5322.3, "close_time": 1771534799999, "quote_volume": 289.66677, "trades": 8, "taker_buy_base": 1995.7, "taker_buy_quote": 108.8323 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 0.0, "close_time": 1771538399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0544, "close": 0.0544, "volume": 93.7, "close_time": 1771541999999, "quote_volume": 5.09728, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0544, "high": 0.0548, "low": 0.0544, "close": 0.0548, "volume": 4494.0, "close_time": 1771545599999, "quote_volume": 245.23248, "trades": 35, "taker_buy_base": 2848.1, "taker_buy_quote": 155.38585 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0542, "close": 0.0546, "volume": 14975.9, "close_time": 1771549199999, "quote_volume": 814.90942, "trades": 19, "taker_buy_base": 1813.0, "taker_buy_quote": 98.4872 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0542, "close": 0.0542, "volume": 6512.6, "close_time": 1771552799999, "quote_volume": 353.26292, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0544, "high": 0.0551, "low": 0.0544, "close": 0.0551, "volume": 24091.4, "close_time": 1771556399999, "quote_volume": 1317.96828, "trades": 52, "taker_buy_base": 18511.1, "taker_buy_quote": 1011.85517 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0546, "close": 0.0547, "volume": 1812.0, "close_time": 1771559999999, "quote_volume": 99.10478, "trades": 12, "taker_buy_base": 119.0, "taker_buy_quote": 6.5331 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.055, "high": 0.0551, "low": 0.0547, "close": 0.055, "volume": 1681.5, "close_time": 1771563599999, "quote_volume": 92.42501, "trades": 13, "taker_buy_base": 1681.5, "taker_buy_quote": 92.42501 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 5234.8, "close_time": 1771567199999, "quote_volume": 289.48444, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0553, "close": 0.0553, "volume": 92.6, "close_time": 1771570799999, "quote_volume": 5.12078, "trades": 1, "taker_buy_base": 92.6, "taker_buy_quote": 5.12078 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 388.2, "close_time": 1771574399999, "quote_volume": 21.62274, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0561, "high": 0.0567, "low": 0.0561, "close": 0.0563, "volume": 6397.6, "close_time": 1771577999999, "quote_volume": 360.49092, "trades": 21, "taker_buy_base": 3230.2, "taker_buy_quote": 182.37984 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0567, "high": 0.0578, "low": 0.0567, "close": 0.0571, "volume": 98879.4, "close_time": 1771581599999, "quote_volume": 5650.52818, "trades": 100, "taker_buy_base": 60329.0, "taker_buy_quote": 3449.25019 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0554, "close": 0.0556, "volume": 65941.7, "close_time": 1771585199999, "quote_volume": 3709.84543, "trades": 76, "taker_buy_base": 23167.0, "taker_buy_quote": 1314.52479 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0551, "high": 0.0551, "low": 0.055, "close": 0.055, "volume": 13007.4, "close_time": 1771588799999, "quote_volume": 716.09815, "trades": 5, "taker_buy_base": 1398.4, "taker_buy_quote": 76.912 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.055, "high": 0.055, "low": 0.0549, "close": 0.0549, "volume": 1935.8, "close_time": 1771592399999, "quote_volume": 106.4044, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0545, "close": 0.0545, "volume": 7389.8, "close_time": 1771595999999, "quote_volume": 404.45234, "trades": 33, "taker_buy_base": 3324.6, "taker_buy_quote": 181.97158 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0545, "close": 0.0548, "volume": 17135.2, "close_time": 1771599599999, "quote_volume": 939.8728, "trades": 24, "taker_buy_base": 15193.6, "taker_buy_quote": 833.47384 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0548, "close": 0.055, "volume": 67337.9, "close_time": 1771603199999, "quote_volume": 3711.42527, "trades": 48, "taker_buy_base": 27146.3, "taker_buy_quote": 1489.11141 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 49935.1, "close_time": 1771606799999, "quote_volume": 2756.33145, "trades": 29, "taker_buy_base": 9854.6, "taker_buy_quote": 544.08812 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0549, "close": 0.0549, "volume": 30351.4, "close_time": 1771610399999, "quote_volume": 1669.29186, "trades": 5, "taker_buy_base": 15351.4, "taker_buy_quote": 842.79186 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0558, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 7083.8, "close_time": 1771613999999, "quote_volume": 395.68788, "trades": 24, "taker_buy_base": 5079.9, "taker_buy_quote": 283.93713 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0553, "close": 0.0553, "volume": 6267.2, "close_time": 1771617599999, "quote_volume": 347.12213, "trades": 5, "taker_buy_base": 1267.2, "taker_buy_quote": 70.62213 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 5270.7, "close_time": 1771621199999, "quote_volume": 292.02385, "trades": 2, "taker_buy_base": 270.7, "taker_buy_quote": 15.02385 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0555, "close": 0.0555, "volume": 639.0, "close_time": 1771624799999, "quote_volume": 35.4645, "trades": 2, "taker_buy_base": 639.0, "taker_buy_quote": 35.4645 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0555, "volume": 1174.8, "close_time": 1771628399999, "quote_volume": 65.16828, "trades": 2, "taker_buy_base": 1009.2, "taker_buy_quote": 56.0106 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0554, "close": 0.0554, "volume": 640.2, "close_time": 1771631999999, "quote_volume": 35.46708, "trades": 1, "taker_buy_base": 640.2, "taker_buy_quote": 35.46708 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 3080.1, "close_time": 1771635599999, "quote_volume": 170.16152, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0553, "close": 0.0556, "volume": 3331.3, "close_time": 1771639199999, "quote_volume": 184.80028, "trades": 3, "taker_buy_base": 1931.3, "taker_buy_quote": 107.38028 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0557, "close": 0.0557, "volume": 20417.3, "close_time": 1771642799999, "quote_volume": 1137.24361, "trades": 17, "taker_buy_base": 311.8, "taker_buy_quote": 17.36726 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 5286.5, "close_time": 1771646399999, "quote_volume": 294.9867, "trades": 1, "taker_buy_base": 5286.5, "taker_buy_quote": 294.9867 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 0.0, "close_time": 1771649999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0567, "close": 0.0567, "volume": 1567.2, "close_time": 1771653599999, "quote_volume": 89.00024, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 1400.0, "close_time": 1771657199999, "quote_volume": 79.24, "trades": 1, "taker_buy_base": 1400.0, "taker_buy_quote": 79.24 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0562, "close": 0.0562, "volume": 876.4, "close_time": 1771660799999, "quote_volume": 49.25368, "trades": 8, "taker_buy_base": 876.4, "taker_buy_quote": 49.25368 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0566, "close": 0.0566, "volume": 2207.2, "close_time": 1771664399999, "quote_volume": 125.04775, "trades": 14, "taker_buy_base": 1415.8, "taker_buy_quote": 80.25451 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "close_time": 1771667999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "close_time": 1771671599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 229.5, "close_time": 1771675199999, "quote_volume": 13.0073, "trades": 2, "taker_buy_base": 88.0, "taker_buy_quote": 4.9984 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0566, "close": 0.0566, "volume": 0.0, "close_time": 1771678799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.057, "high": 0.057, "low": 0.0567, "close": 0.0567, "volume": 11743.4, "close_time": 1771682399999, "quote_volume": 667.8738, "trades": 8, "taker_buy_base": 6743.4, "taker_buy_quote": 384.3738 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0564, "close": 0.0564, "volume": 1648.2, "close_time": 1771685999999, "quote_volume": 93.0723, "trades": 3, "taker_buy_base": 469.9, "taker_buy_quote": 26.59634 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 1257.4, "close_time": 1771689599999, "quote_volume": 70.79162, "trades": 7, "taker_buy_base": 1257.4, "taker_buy_quote": 70.79162 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0563, "volume": 12401.8, "close_time": 1771693199999, "quote_volume": 695.87956, "trades": 9, "taker_buy_base": 12401.8, "taker_buy_quote": 695.87956 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0558, "close": 0.0558, "volume": 267.0, "close_time": 1771696799999, "quote_volume": 14.8986, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.056, "high": 0.0561, "low": 0.056, "close": 0.0561, "volume": 818.8, "close_time": 1771700399999, "quote_volume": 45.87147, "trades": 4, "taker_buy_base": 818.8, "taker_buy_quote": 45.87147 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0561, "close": 0.0565, "volume": 6347.7, "close_time": 1771703999999, "quote_volume": 357.09553, "trades": 40, "taker_buy_base": 6347.7, "taker_buy_quote": 357.09553 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0563, "close": 0.0566, "volume": 2244.7, "close_time": 1771707599999, "quote_volume": 126.73589, "trades": 6, "taker_buy_base": 2244.7, "taker_buy_quote": 126.73589 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 1872.9, "close_time": 1771711199999, "quote_volume": 105.78747, "trades": 3, "taker_buy_base": 1716.0, "taker_buy_quote": 96.954 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "close_time": 1771714799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 0.0, "close_time": 1771718399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 592.1, "close_time": 1771721999999, "quote_volume": 32.83711, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0554, "high": 0.0588, "low": 0.0554, "close": 0.0583, "volume": 287970.6, "close_time": 1771725599999, "quote_volume": 16471.83006, "trades": 325, "taker_buy_base": 178780.0, "taker_buy_quote": 10223.36203 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0569, "close": 0.057, "volume": 36032.0, "close_time": 1771729199999, "quote_volume": 2071.37384, "trades": 61, "taker_buy_base": 5494.9, "taker_buy_quote": 316.62039 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.057, "high": 0.0575, "low": 0.057, "close": 0.0575, "volume": 5549.5, "close_time": 1771732799999, "quote_volume": 317.51386, "trades": 14, "taker_buy_base": 1958.0, "taker_buy_quote": 112.13684 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0569, "close": 0.0569, "volume": 3576.1, "close_time": 1771736399999, "quote_volume": 204.84495, "trades": 20, "taker_buy_base": 188.3, "taker_buy_quote": 10.71901 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 671.2, "close_time": 1771739999999, "quote_volume": 37.93511, "trades": 2, "taker_buy_base": 671.2, "taker_buy_quote": 37.93511 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0562, "close": 0.0565, "volume": 5935.6, "close_time": 1771743599999, "quote_volume": 334.07878, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "close_time": 1771747199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0564, "close": 0.0564, "volume": 487.0, "close_time": 1771750799999, "quote_volume": 27.4668, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0569, "high": 0.0579, "low": 0.0569, "close": 0.0579, "volume": 13219.3, "close_time": 1771754399999, "quote_volume": 758.97283, "trades": 27, "taker_buy_base": 10388.2, "taker_buy_quote": 595.95614 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0582, "high": 0.0603, "low": 0.057, "close": 0.0574, "volume": 305583.5, "close_time": 1771757999999, "quote_volume": 17880.10767, "trades": 301, "taker_buy_base": 76577.8, "taker_buy_quote": 4507.96255 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0571, "high": 0.058, "low": 0.0569, "close": 0.058, "volume": 17797.7, "close_time": 1771761599999, "quote_volume": 1019.00149, "trades": 22, "taker_buy_base": 16033.6, "taker_buy_quote": 918.3442 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.058, "high": 0.058, "low": 0.0571, "close": 0.0571, "volume": 7018.7, "close_time": 1771765199999, "quote_volume": 401.1801, "trades": 24, "taker_buy_base": 6099.1, "taker_buy_quote": 348.67094 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0567, "close": 0.0567, "volume": 27253.6, "close_time": 1771768799999, "quote_volume": 1546.20406, "trades": 35, "taker_buy_base": 23106.7, "taker_buy_quote": 1310.80787 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.057, "high": 0.0573, "low": 0.057, "close": 0.0573, "volume": 12703.3, "close_time": 1771772399999, "quote_volume": 726.93161, "trades": 21, "taker_buy_base": 10773.9, "taker_buy_quote": 616.60386 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0572, "close": 0.0575, "volume": 35460.3, "close_time": 1771775999999, "quote_volume": 2038.00403, "trades": 101, "taker_buy_base": 22570.9, "taker_buy_quote": 1298.28441 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0571, "high": 0.0594, "low": 0.0571, "close": 0.0591, "volume": 69032.0, "close_time": 1771779599999, "quote_volume": 4014.31426, "trades": 68, "taker_buy_base": 41382.9, "taker_buy_quote": 2413.39744 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0588, "high": 0.0629, "low": 0.0586, "close": 0.0592, "volume": 546795.5, "close_time": 1771783199999, "quote_volume": 33462.02652, "trades": 747, "taker_buy_base": 278442.9, "taker_buy_quote": 17070.4794 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0578, "close": 0.0582, "volume": 135413.2, "close_time": 1771786799999, "quote_volume": 7904.13938, "trades": 121, "taker_buy_base": 70766.0, "taker_buy_quote": 4132.26999 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0587, "high": 0.0595, "low": 0.0585, "close": 0.0585, "volume": 84624.6, "close_time": 1771790399999, "quote_volume": 4998.02518, "trades": 87, "taker_buy_base": 56010.8, "taker_buy_quote": 3311.39048 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0579, "close": 0.0579, "volume": 8027.5, "close_time": 1771793999999, "quote_volume": 466.40543, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0578, "high": 0.0591, "low": 0.0578, "close": 0.059, "volume": 121965.8, "close_time": 1771797599999, "quote_volume": 7092.4107, "trades": 38, "taker_buy_base": 54323.9, "taker_buy_quote": 3159.6132 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0594, "high": 0.0618, "low": 0.059, "close": 0.0595, "volume": 361681.2, "close_time": 1771801199999, "quote_volume": 21806.98822, "trades": 339, "taker_buy_base": 168819.6, "taker_buy_quote": 10186.75857 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0601, "high": 0.061, "low": 0.06, "close": 0.0605, "volume": 52691.0, "close_time": 1771804799999, "quote_volume": 3189.95966, "trades": 53, "taker_buy_base": 26234.4, "taker_buy_quote": 1592.34444 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0599, "high": 0.0606, "low": 0.0586, "close": 0.0588, "volume": 86606.9, "close_time": 1771808399999, "quote_volume": 5127.43949, "trades": 126, "taker_buy_base": 15451.8, "taker_buy_quote": 913.97287 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0564, "close": 0.0565, "volume": 179642.0, "close_time": 1771811999999, "quote_volume": 10193.64387, "trades": 94, "taker_buy_base": 149457.7, "taker_buy_quote": 8471.76671 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0562, "close": 0.0567, "volume": 17155.5, "close_time": 1771815599999, "quote_volume": 968.74753, "trades": 54, "taker_buy_base": 13726.3, "taker_buy_quote": 774.77977 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0571, "high": 0.058, "low": 0.0571, "close": 0.0574, "volume": 23833.8, "close_time": 1771819199999, "quote_volume": 1369.94453, "trades": 20, "taker_buy_base": 2210.8, "taker_buy_quote": 127.19274 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.058, "high": 0.0582, "low": 0.0578, "close": 0.0582, "volume": 6652.2, "close_time": 1771822799999, "quote_volume": 385.69215, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0587, "high": 0.0601, "low": 0.0587, "close": 0.0595, "volume": 24206.9, "close_time": 1771826399999, "quote_volume": 1449.59705, "trades": 52, "taker_buy_base": 4094.8, "taker_buy_quote": 244.6655 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0585, "close": 0.0591, "volume": 126411.3, "close_time": 1771829999999, "quote_volume": 7456.49821, "trades": 106, "taker_buy_base": 85129.6, "taker_buy_quote": 5024.04786 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.059, "high": 0.0596, "low": 0.0588, "close": 0.0592, "volume": 20503.4, "close_time": 1771833599999, "quote_volume": 1212.463, "trades": 52, "taker_buy_base": 9646.0, "taker_buy_quote": 570.34059 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0593, "high": 0.0603, "low": 0.0591, "close": 0.0598, "volume": 121500.5, "close_time": 1771837199999, "quote_volume": 7282.07953, "trades": 104, "taker_buy_base": 54699.0, "taker_buy_quote": 3277.60627 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0602, "close": 0.0605, "volume": 79521.1, "close_time": 1771840799999, "quote_volume": 4793.27754, "trades": 75, "taker_buy_base": 5694.0, "taker_buy_quote": 344.71621 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0591, "close": 0.0592, "volume": 29182.0, "close_time": 1771844399999, "quote_volume": 1747.14332, "trades": 66, "taker_buy_base": 10116.4, "taker_buy_quote": 603.1229 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0576, "close": 0.0576, "volume": 23863.8, "close_time": 1771847999999, "quote_volume": 1385.06618, "trades": 29, "taker_buy_base": 4648.8, "taker_buy_quote": 268.84576 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0574, "close": 0.0575, "volume": 5897.4, "close_time": 1771851599999, "quote_volume": 339.38324, "trades": 13, "taker_buy_base": 4203.4, "taker_buy_quote": 242.00602 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0577, "high": 0.058, "low": 0.0575, "close": 0.0575, "volume": 16686.2, "close_time": 1771855199999, "quote_volume": 962.93926, "trades": 19, "taker_buy_base": 14329.8, "taker_buy_quote": 827.03586 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0573, "high": 0.0574, "low": 0.0568, "close": 0.0574, "volume": 6410.0, "close_time": 1771858799999, "quote_volume": 366.06107, "trades": 22, "taker_buy_base": 2358.0, "taker_buy_quote": 134.91594 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0572, "close": 0.0572, "volume": 4335.3, "close_time": 1771862399999, "quote_volume": 248.26135, "trades": 6, "taker_buy_base": 2617.8, "taker_buy_quote": 149.99994 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0565, "close": 0.0569, "volume": 11397.2, "close_time": 1771865999999, "quote_volume": 647.3966, "trades": 13, "taker_buy_base": 11397.2, "taker_buy_quote": 647.3966 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0558, "high": 0.056, "low": 0.0552, "close": 0.0557, "volume": 82590.3, "close_time": 1771869599999, "quote_volume": 4569.22877, "trades": 50, "taker_buy_base": 43303.1, "taker_buy_quote": 2394.4248 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0555, "close": 0.0555, "volume": 1839.5, "close_time": 1771873199999, "quote_volume": 102.48245, "trades": 3, "taker_buy_base": 1060.7, "taker_buy_quote": 58.94753 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0546, "close": 0.0549, "volume": 41981.4, "close_time": 1771876799999, "quote_volume": 2309.01815, "trades": 23, "taker_buy_base": 28001.5, "taker_buy_quote": 1543.68103 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.055, "high": 0.0551, "low": 0.0545, "close": 0.0547, "volume": 23398.3, "close_time": 1771880399999, "quote_volume": 1280.19919, "trades": 27, "taker_buy_base": 270.1, "taker_buy_quote": 14.8298 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0548, "close": 0.0553, "volume": 5716.5, "close_time": 1771883999999, "quote_volume": 313.51355, "trades": 6, "taker_buy_base": 3098.7, "taker_buy_quote": 170.05811 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0554, "high": 0.056, "low": 0.0554, "close": 0.0559, "volume": 19083.7, "close_time": 1771887599999, "quote_volume": 1060.04048, "trades": 17, "taker_buy_base": 19083.7, "taker_buy_quote": 1060.04048 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0559, "high": 0.0564, "low": 0.0559, "close": 0.0564, "volume": 7875.0, "close_time": 1771891199999, "quote_volume": 442.54757, "trades": 20, "taker_buy_base": 7217.6, "taker_buy_quote": 405.60169 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0568, "high": 0.0579, "low": 0.0568, "close": 0.0578, "volume": 9408.8, "close_time": 1771894799999, "quote_volume": 539.21179, "trades": 27, "taker_buy_base": 9408.8, "taker_buy_quote": 539.21179 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0577, "close": 0.058, "volume": 4146.1, "close_time": 1771898399999, "quote_volume": 240.8525, "trades": 35, "taker_buy_base": 2033.8, "taker_buy_quote": 117.95336 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.058, "high": 0.058, "low": 0.0569, "close": 0.0569, "volume": 6330.8, "close_time": 1771901999999, "quote_volume": 362.15449, "trades": 26, "taker_buy_base": 3330.8, "taker_buy_quote": 191.45449 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0566, "high": 0.0578, "low": 0.0563, "close": 0.0574, "volume": 11770.9, "close_time": 1771905599999, "quote_volume": 671.56127, "trades": 30, "taker_buy_base": 2109.2, "taker_buy_quote": 119.20245 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.058, "high": 0.0582, "low": 0.0573, "close": 0.0582, "volume": 85784.1, "close_time": 1771909199999, "quote_volume": 4975.27961, "trades": 50, "taker_buy_base": 84011.1, "taker_buy_quote": 4872.83748 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0572, "close": 0.0572, "volume": 20239.8, "close_time": 1771912799999, "quote_volume": 1173.79374, "trades": 43, "taker_buy_base": 7862.7, "taker_buy_quote": 453.80442 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0573, "high": 0.0583, "low": 0.0572, "close": 0.058, "volume": 4854.7, "close_time": 1771916399999, "quote_volume": 281.05038, "trades": 12, "taker_buy_base": 1428.7, "taker_buy_quote": 82.68318 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0577, "close": 0.0577, "volume": 9823.4, "close_time": 1771919999999, "quote_volume": 572.63056, "trades": 11, "taker_buy_base": 4939.2, "taker_buy_quote": 287.46144 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0581, "close": 0.0585, "volume": 8763.2, "close_time": 1771923599999, "quote_volume": 510.91046, "trades": 90, "taker_buy_base": 2454.6, "taker_buy_quote": 143.32994 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0585, "close": 0.0585, "volume": 16346.0, "close_time": 1771927199999, "quote_volume": 957.89597, "trades": 5, "taker_buy_base": 322.5, "taker_buy_quote": 18.91887 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0582, "close": 0.0582, "volume": 1662.9, "close_time": 1771930799999, "quote_volume": 97.0762, "trades": 8, "taker_buy_base": 339.9, "taker_buy_quote": 19.88415 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0572, "close": 0.0574, "volume": 14664.0, "close_time": 1771934399999, "quote_volume": 843.66594, "trades": 25, "taker_buy_base": 4394.5, "taker_buy_quote": 253.03397 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0573, "high": 0.0581, "low": 0.0572, "close": 0.0578, "volume": 5722.6, "close_time": 1771937999999, "quote_volume": 330.88293, "trades": 21, "taker_buy_base": 5010.8, "taker_buy_quote": 290.13996 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0576, "high": 0.0585, "low": 0.0576, "close": 0.0576, "volume": 58654.8, "close_time": 1771941599999, "quote_volume": 3405.97009, "trades": 20, "taker_buy_base": 26867.1, "taker_buy_quote": 1571.20896 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0574, "high": 0.0585, "low": 0.0574, "close": 0.0585, "volume": 3619.5, "close_time": 1771945199999, "quote_volume": 209.68161, "trades": 12, "taker_buy_base": 1366.5, "taker_buy_quote": 78.88155 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0581, "high": 0.059, "low": 0.0581, "close": 0.0582, "volume": 8825.9, "close_time": 1771948799999, "quote_volume": 517.48632, "trades": 18, "taker_buy_base": 4763.9, "taker_buy_quote": 280.88364 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0581, "close": 0.0583, "volume": 2131.4, "close_time": 1771952399999, "quote_volume": 124.29565, "trades": 10, "taker_buy_base": 745.6, "taker_buy_quote": 43.59887 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0574, "close": 0.0574, "volume": 5938.2, "close_time": 1771955999999, "quote_volume": 341.84666, "trades": 10, "taker_buy_base": 2241.2, "taker_buy_quote": 129.54136 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0572, "close": 0.0572, "volume": 608.7, "close_time": 1771959599999, "quote_volume": 34.9414, "trades": 4, "taker_buy_base": 225.3, "taker_buy_quote": 12.91557 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0567, "high": 0.057, "low": 0.0566, "close": 0.0566, "volume": 34603.9, "close_time": 1771963199999, "quote_volume": 1967.06917, "trades": 21, "taker_buy_base": 28325.7, "taker_buy_quote": 1611.48703 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0563, "close": 0.0563, "volume": 113.8, "close_time": 1771966799999, "quote_volume": 6.40694, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.056, "high": 0.0563, "low": 0.056, "close": 0.0563, "volume": 2948.5, "close_time": 1771970399999, "quote_volume": 165.46058, "trades": 10, "taker_buy_base": 2948.5, "taker_buy_quote": 165.46058 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0561, "close": 0.0564, "volume": 21124.9, "close_time": 1771973999999, "quote_volume": 1187.47506, "trades": 23, "taker_buy_base": 3802.1, "taker_buy_quote": 213.7937 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0558, "close": 0.0558, "volume": 4388.8, "close_time": 1771977599999, "quote_volume": 246.18747, "trades": 9, "taker_buy_base": 4388.8, "taker_buy_quote": 246.18747 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0561, "high": 0.057, "low": 0.0561, "close": 0.0568, "volume": 29050.7, "close_time": 1771981199999, "quote_volume": 1646.21952, "trades": 45, "taker_buy_base": 27784.4, "taker_buy_quote": 1574.49751 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0568, "high": 0.0581, "low": 0.0568, "close": 0.0581, "volume": 2237.6, "close_time": 1771984799999, "quote_volume": 129.27831, "trades": 19, "taker_buy_base": 2237.6, "taker_buy_quote": 129.27831 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0578, "high": 0.0582, "low": 0.0578, "close": 0.0582, "volume": 4400.4, "close_time": 1771988399999, "quote_volume": 254.50328, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0578, "close": 0.0578, "volume": 1653.6, "close_time": 1771991999999, "quote_volume": 95.74428, "trades": 13, "taker_buy_base": 1653.6, "taker_buy_quote": 95.74428 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0577, "high": 0.058, "low": 0.0573, "close": 0.058, "volume": 3899.3, "close_time": 1771995599999, "quote_volume": 224.50477, "trades": 9, "taker_buy_base": 3002.3, "taker_buy_quote": 173.10667 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0579, "high": 0.058, "low": 0.0574, "close": 0.0576, "volume": 78893.8, "close_time": 1771999199999, "quote_volume": 4566.93401, "trades": 53, "taker_buy_base": 42338.5, "taker_buy_quote": 2449.91306 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0581, "high": 0.0589, "low": 0.0579, "close": 0.0589, "volume": 9271.6, "close_time": 1772002799999, "quote_volume": 541.64331, "trades": 26, "taker_buy_base": 3664.6, "taker_buy_quote": 214.82985 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.059, "high": 0.0612, "low": 0.059, "close": 0.06, "volume": 105477.6, "close_time": 1772006399999, "quote_volume": 6357.47652, "trades": 70, "taker_buy_base": 46818.4, "taker_buy_quote": 2820.09774 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0591, "close": 0.0594, "volume": 79762.2, "close_time": 1772009999999, "quote_volume": 4765.76102, "trades": 50, "taker_buy_base": 18395.6, "taker_buy_quote": 1102.58578 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0592, "high": 0.0593, "low": 0.0592, "close": 0.0593, "volume": 838.5, "close_time": 1772013599999, "quote_volume": 49.70156, "trades": 2, "taker_buy_base": 623.6, "taker_buy_quote": 36.97948 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0593, "high": 0.0593, "low": 0.059, "close": 0.059, "volume": 10478.8, "close_time": 1772017199999, "quote_volume": 618.79298, "trades": 21, "taker_buy_base": 10478.8, "taker_buy_quote": 618.79298 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0582, "close": 0.0583, "volume": 80641.3, "close_time": 1772020799999, "quote_volume": 4698.59835, "trades": 36, "taker_buy_base": 55598.8, "taker_buy_quote": 3239.46886 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0586, "high": 0.0591, "low": 0.0586, "close": 0.0589, "volume": 39715.8, "close_time": 1772024399999, "quote_volume": 2342.30579, "trades": 12, "taker_buy_base": 38928.2, "taker_buy_quote": 2295.84589 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0588, "close": 0.0588, "volume": 1119.6, "close_time": 1772027999999, "quote_volume": 65.83248, "trades": 3, "taker_buy_base": 1119.6, "taker_buy_quote": 65.83248 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0587, "close": 0.0587, "volume": 467.0, "close_time": 1772031599999, "quote_volume": 27.47252, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0591, "high": 0.0592, "low": 0.0586, "close": 0.0589, "volume": 24099.9, "close_time": 1772035199999, "quote_volume": 1422.80655, "trades": 18, "taker_buy_base": 19420.2, "taker_buy_quote": 1148.17656 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0582, "close": 0.0584, "volume": 7584.3, "close_time": 1772038799999, "quote_volume": 444.63024, "trades": 25, "taker_buy_base": 1799.1, "taker_buy_quote": 104.97376 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0566, "close": 0.0584, "volume": 73612.4, "close_time": 1772042399999, "quote_volume": 4248.69381, "trades": 195, "taker_buy_base": 29680.5, "taker_buy_quote": 1710.96727 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0589, "high": 0.0607, "low": 0.0587, "close": 0.0591, "volume": 59957.2, "close_time": 1772045999999, "quote_volume": 3576.69602, "trades": 82, "taker_buy_base": 38868.7, "taker_buy_quote": 2320.52317 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.059, "high": 0.0595, "low": 0.059, "close": 0.0591, "volume": 14157.9, "close_time": 1772049599999, "quote_volume": 837.88275, "trades": 23, "taker_buy_base": 8456.0, "taker_buy_quote": 500.82538 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.059, "high": 0.0592, "low": 0.0587, "close": 0.0589, "volume": 5318.4, "close_time": 1772053199999, "quote_volume": 313.71521, "trades": 13, "taker_buy_base": 2271.9, "taker_buy_quote": 134.27822 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0586, "high": 0.0592, "low": 0.0586, "close": 0.0586, "volume": 20683.4, "close_time": 1772056799999, "quote_volume": 1219.66041, "trades": 11, "taker_buy_base": 2982.5, "taker_buy_quote": 175.49461 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0584, "close": 0.0586, "volume": 30501.4, "close_time": 1772060399999, "quote_volume": 1787.24456, "trades": 20, "taker_buy_base": 28658.4, "taker_buy_quote": 1679.39598 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0588, "high": 0.0588, "low": 0.058, "close": 0.058, "volume": 5024.5, "close_time": 1772063999999, "quote_volume": 293.49303, "trades": 7, "taker_buy_base": 2061.4, "taker_buy_quote": 120.57348 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0577, "close": 0.0582, "volume": 22124.7, "close_time": 1772067599999, "quote_volume": 1288.32993, "trades": 27, "taker_buy_base": 7200.0, "taker_buy_quote": 421.04 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0581, "high": 0.0585, "low": 0.0581, "close": 0.0585, "volume": 13670.2, "close_time": 1772071199999, "quote_volume": 798.1013, "trades": 18, "taker_buy_base": 7745.6, "taker_buy_quote": 452.63002 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1154.6, "close_time": 1772074799999, "quote_volume": 67.42864, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 0.0, "close_time": 1772078399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.058, "high": 0.0582, "low": 0.0578, "close": 0.0582, "volume": 2173.3, "close_time": 1772081999999, "quote_volume": 126.05946, "trades": 11, "taker_buy_base": 1579.2, "taker_buy_quote": 91.72048 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0577, "close": 0.0581, "volume": 2692.1, "close_time": 1772085599999, "quote_volume": 155.76467, "trades": 6, "taker_buy_base": 2692.1, "taker_buy_quote": 155.76467 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 0.0, "close_time": 1772089199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0574, "close": 0.0575, "volume": 4433.1, "close_time": 1772092799999, "quote_volume": 254.68156, "trades": 5, "taker_buy_base": 3033.1, "taker_buy_quote": 174.32156 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0577, "close": 0.0577, "volume": 918.9, "close_time": 1772096399999, "quote_volume": 53.02053, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0579, "high": 0.0582, "low": 0.0577, "close": 0.058, "volume": 32361.1, "close_time": 1772099999999, "quote_volume": 1874.27908, "trades": 60, "taker_buy_base": 27391.9, "taker_buy_quote": 1586.6012 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0579, "high": 0.0595, "low": 0.0575, "close": 0.059, "volume": 93446.5, "close_time": 1772103599999, "quote_volume": 5427.58525, "trades": 123, "taker_buy_base": 83009.6, "taker_buy_quote": 4820.73242 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0587, "high": 0.0601, "low": 0.0586, "close": 0.06, "volume": 11729.7, "close_time": 1772107199999, "quote_volume": 694.83162, "trades": 30, "taker_buy_base": 2981.4, "taker_buy_quote": 177.40792 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0599, "high": 0.06, "low": 0.0595, "close": 0.0599, "volume": 10611.6, "close_time": 1772110799999, "quote_volume": 634.73915, "trades": 8, "taker_buy_base": 3766.3, "taker_buy_quote": 225.58081 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0594, "close": 0.0594, "volume": 5429.5, "close_time": 1772114399999, "quote_volume": 323.14062, "trades": 7, "taker_buy_base": 3612.4, "taker_buy_quote": 215.16459 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0591, "high": 0.0605, "low": 0.059, "close": 0.0603, "volume": 276372.0, "close_time": 1772117999999, "quote_volume": 16556.55893, "trades": 96, "taker_buy_base": 60150.1, "taker_buy_quote": 3614.40349 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0606, "high": 0.0613, "low": 0.06, "close": 0.0602, "volume": 316632.5, "close_time": 1772121599999, "quote_volume": 19285.96527, "trades": 159, "taker_buy_base": 19924.4, "taker_buy_quote": 1208.75936 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0598, "high": 0.06, "low": 0.0592, "close": 0.0594, "volume": 29726.9, "close_time": 1772125199999, "quote_volume": 1766.59266, "trades": 17, "taker_buy_base": 10929.6, "taker_buy_quote": 653.7925 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0599, "high": 0.0613, "low": 0.0581, "close": 0.0585, "volume": 99034.2, "close_time": 1772128799999, "quote_volume": 5901.8787, "trades": 98, "taker_buy_base": 44175.2, "taker_buy_quote": 2629.95363 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0585, "high": 0.0594, "low": 0.0583, "close": 0.0591, "volume": 38159.6, "close_time": 1772132399999, "quote_volume": 2252.82249, "trades": 35, "taker_buy_base": 25069.9, "taker_buy_quote": 1484.62809 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0601, "high": 0.0623, "low": 0.0601, "close": 0.0605, "volume": 69019.7, "close_time": 1772135999999, "quote_volume": 4214.91227, "trades": 103, "taker_buy_base": 32144.3, "taker_buy_quote": 1961.1422 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0603, "close": 0.0604, "volume": 7599.9, "close_time": 1772139599999, "quote_volume": 458.31536, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0613, "high": 0.0644, "low": 0.0608, "close": 0.0627, "volume": 403784.0, "close_time": 1772143199999, "quote_volume": 25481.2978, "trades": 434, "taker_buy_base": 236634.0, "taker_buy_quote": 15010.16501 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0623, "high": 0.0688, "low": 0.0612, "close": 0.0612, "volume": 1324570.3, "close_time": 1772146799999, "quote_volume": 86102.27896, "trades": 966, "taker_buy_base": 965566.9, "taker_buy_quote": 63045.53661 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0626, "high": 0.0634, "low": 0.062, "close": 0.062, "volume": 84631.4, "close_time": 1772150399999, "quote_volume": 5310.71137, "trades": 127, "taker_buy_base": 39705.9, "taker_buy_quote": 2498.51488 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0612, "close": 0.0617, "volume": 28862.0, "close_time": 1772153999999, "quote_volume": 1777.45817, "trades": 80, "taker_buy_base": 10225.5, "taker_buy_quote": 630.45345 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0618, "high": 0.0637, "low": 0.0617, "close": 0.0621, "volume": 43280.0, "close_time": 1772157599999, "quote_volume": 2724.09185, "trades": 95, "taker_buy_base": 29164.0, "taker_buy_quote": 1841.50316 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.063, "high": 0.063, "low": 0.0623, "close": 0.063, "volume": 12529.1, "close_time": 1772161199999, "quote_volume": 783.2918, "trades": 10, "taker_buy_base": 4827.4, "taker_buy_quote": 302.69559 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0615, "close": 0.0617, "volume": 15383.9, "close_time": 1772164799999, "quote_volume": 961.16082, "trades": 40, "taker_buy_base": 1539.7, "taker_buy_quote": 95.95452 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0624, "high": 0.0631, "low": 0.0624, "close": 0.0626, "volume": 17061.4, "close_time": 1772168399999, "quote_volume": 1066.86444, "trades": 29, "taker_buy_base": 5732.0, "taker_buy_quote": 359.09569 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0623, "high": 0.0628, "low": 0.0622, "close": 0.0626, "volume": 8710.1, "close_time": 1772171999999, "quote_volume": 544.58456, "trades": 20, "taker_buy_base": 2998.2, "taker_buy_quote": 187.98822 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0616, "close": 0.0623, "volume": 24221.3, "close_time": 1772175599999, "quote_volume": 1499.61956, "trades": 29, "taker_buy_base": 4777.5, "taker_buy_quote": 296.80494 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0622, "close": 0.0625, "volume": 2410.0, "close_time": 1772179199999, "quote_volume": 150.40813, "trades": 12, "taker_buy_base": 780.7, "taker_buy_quote": 48.62274 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.062, "high": 0.0621, "low": 0.0618, "close": 0.0618, "volume": 1704.2, "close_time": 1772182799999, "quote_volume": 105.66331, "trades": 3, "taker_buy_base": 1612.5, "taker_buy_quote": 99.99625 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0619, "close": 0.0619, "volume": 62444.3, "close_time": 1772186399999, "quote_volume": 3906.6461, "trades": 46, "taker_buy_base": 58345.5, "taker_buy_quote": 3650.55631 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0615, "close": 0.0617, "volume": 86942.0, "close_time": 1772189999999, "quote_volume": 5376.44861, "trades": 69, "taker_buy_base": 50876.0, "taker_buy_quote": 3149.46457 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0605, "close": 0.0609, "volume": 115508.0, "close_time": 1772193599999, "quote_volume": 7063.16215, "trades": 95, "taker_buy_base": 65951.2, "taker_buy_quote": 4062.00858 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0598, "close": 0.0604, "volume": 696772.3, "close_time": 1772197199999, "quote_volume": 42166.22427, "trades": 214, "taker_buy_base": 75561.2, "taker_buy_quote": 4586.69555 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0604, "close": 0.061, "volume": 66507.8, "close_time": 1772200799999, "quote_volume": 4031.63817, "trades": 34, "taker_buy_base": 3434.4, "taker_buy_quote": 209.38906 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0609, "high": 0.0616, "low": 0.0606, "close": 0.0616, "volume": 40973.4, "close_time": 1772204399999, "quote_volume": 2501.7663, "trades": 84, "taker_buy_base": 14612.0, "taker_buy_quote": 895.62504 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0612, "close": 0.0612, "volume": 16764.8, "close_time": 1772207999999, "quote_volume": 1031.10632, "trades": 23, "taker_buy_base": 4042.5, "taker_buy_quote": 248.71073 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0612, "high": 0.0623, "low": 0.0611, "close": 0.0616, "volume": 16246.0, "close_time": 1772211599999, "quote_volume": 1001.08731, "trades": 49, "taker_buy_base": 9934.6, "taker_buy_quote": 613.00763 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0615, "close": 0.0616, "volume": 38558.0, "close_time": 1772215199999, "quote_volume": 2381.57083, "trades": 30, "taker_buy_base": 5277.4, "taker_buy_quote": 326.19152 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0606, "close": 0.0606, "volume": 5901.7, "close_time": 1772218799999, "quote_volume": 358.77577, "trades": 9, "taker_buy_base": 1166.6, "taker_buy_quote": 71.3111 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0607, "close": 0.0611, "volume": 17213.9, "close_time": 1772222399999, "quote_volume": 1045.49804, "trades": 29, "taker_buy_base": 14413.9, "taker_buy_quote": 875.39804 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0613, "high": 0.0618, "low": 0.0613, "close": 0.0618, "volume": 6569.2, "close_time": 1772225999999, "quote_volume": 404.00947, "trades": 20, "taker_buy_base": 1920.3, "taker_buy_quote": 118.5009 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0618, "high": 0.0621, "low": 0.0616, "close": 0.0616, "volume": 11281.4, "close_time": 1772229599999, "quote_volume": 698.10172, "trades": 64, "taker_buy_base": 9380.2, "taker_buy_quote": 580.27744 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0613, "close": 0.0615, "volume": 15750.1, "close_time": 1772233199999, "quote_volume": 968.5044, "trades": 21, "taker_buy_base": 15234.3, "taker_buy_quote": 936.7908 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 0.0, "close_time": 1772236799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0621, "high": 0.0637, "low": 0.0621, "close": 0.0631, "volume": 111709.6, "close_time": 1772240399999, "quote_volume": 6999.08851, "trades": 91, "taker_buy_base": 91926.6, "taker_buy_quote": 5756.71385 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0618, "close": 0.062, "volume": 15178.7, "close_time": 1772243999999, "quote_volume": 947.20718, "trades": 18, "taker_buy_base": 4443.2, "taker_buy_quote": 277.08908 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0619, "close": 0.0623, "volume": 4783.0, "close_time": 1772247599999, "quote_volume": 297.89295, "trades": 6, "taker_buy_base": 3218.7, "taker_buy_quote": 200.45349 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0625, "close": 0.0627, "volume": 4955.4, "close_time": 1772251199999, "quote_volume": 310.44865, "trades": 11, "taker_buy_base": 1650.7, "taker_buy_quote": 103.66396 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0626, "high": 0.0633, "low": 0.0626, "close": 0.0633, "volume": 5637.0, "close_time": 1772254799999, "quote_volume": 355.11666, "trades": 7, "taker_buy_base": 3456.0, "taker_buy_quote": 218.25975 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0629, "high": 0.0636, "low": 0.0627, "close": 0.0633, "volume": 92794.7, "close_time": 1772258399999, "quote_volume": 5845.23894, "trades": 86, "taker_buy_base": 42974.8, "taker_buy_quote": 2709.19328 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0635, "high": 0.0642, "low": 0.0623, "close": 0.0623, "volume": 455009.0, "close_time": 1772261999999, "quote_volume": 28847.53484, "trades": 279, "taker_buy_base": 218519.8, "taker_buy_quote": 13833.20795 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0604, "close": 0.0604, "volume": 210613.2, "close_time": 1772265599999, "quote_volume": 12916.91291, "trades": 226, "taker_buy_base": 84944.9, "taker_buy_quote": 5207.60958 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0603, "close": 0.0606, "volume": 135621.3, "close_time": 1772269199999, "quote_volume": 8185.70715, "trades": 32, "taker_buy_base": 96266.6, "taker_buy_quote": 5806.01022 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0604, "close": 0.0604, "volume": 4989.0, "close_time": 1772272799999, "quote_volume": 302.43625, "trades": 6, "taker_buy_base": 2362.0, "taker_buy_quote": 143.73233 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0606, "high": 0.062, "low": 0.0606, "close": 0.061, "volume": 76755.0, "close_time": 1772276399999, "quote_volume": 4697.88312, "trades": 95, "taker_buy_base": 36016.2, "taker_buy_quote": 2206.71906 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0603, "close": 0.0604, "volume": 5561.8, "close_time": 1772279999999, "quote_volume": 336.78167, "trades": 20, "taker_buy_base": 3837.6, "taker_buy_quote": 232.55035 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0603, "high": 0.0619, "low": 0.0603, "close": 0.0615, "volume": 209021.3, "close_time": 1772283599999, "quote_volume": 12880.66433, "trades": 110, "taker_buy_base": 62344.7, "taker_buy_quote": 3834.49796 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0614, "high": 0.0627, "low": 0.0614, "close": 0.0626, "volume": 149531.1, "close_time": 1772287199999, "quote_volume": 9272.36839, "trades": 72, "taker_buy_base": 137709.9, "taker_buy_quote": 8539.48257 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.063, "high": 0.0633, "low": 0.062, "close": 0.062, "volume": 49436.8, "close_time": 1772290799999, "quote_volume": 3110.40357, "trades": 68, "taker_buy_base": 23392.2, "taker_buy_quote": 1473.23193 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.062, "high": 0.0621, "low": 0.0617, "close": 0.0621, "volume": 8393.9, "close_time": 1772294399999, "quote_volume": 519.64276, "trades": 30, "taker_buy_base": 4647.5, "taker_buy_quote": 287.69269 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0606, "close": 0.0609, "volume": 59925.1, "close_time": 1772297999999, "quote_volume": 3671.06592, "trades": 33, "taker_buy_base": 8320.4, "taker_buy_quote": 513.06972 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0606, "high": 0.0611, "low": 0.0606, "close": 0.0611, "volume": 7622.6, "close_time": 1772301599999, "quote_volume": 464.02681, "trades": 17, "taker_buy_base": 4333.2, "taker_buy_quote": 264.12917 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0611, "high": 0.0618, "low": 0.061, "close": 0.0614, "volume": 20774.2, "close_time": 1772305199999, "quote_volume": 1272.79949, "trades": 38, "taker_buy_base": 3390.9, "taker_buy_quote": 207.93712 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0613, "high": 0.0624, "low": 0.0612, "close": 0.0621, "volume": 35958.7, "close_time": 1772308799999, "quote_volume": 2218.3653, "trades": 28, "taker_buy_base": 20674.2, "taker_buy_quote": 1278.84606 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.062, "high": 0.0631, "low": 0.062, "close": 0.0626, "volume": 20651.6, "close_time": 1772312399999, "quote_volume": 1291.30135, "trades": 30, "taker_buy_base": 18237.8, "taker_buy_quote": 1140.07678 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0625, "high": 0.0626, "low": 0.0617, "close": 0.0617, "volume": 11899.3, "close_time": 1772315999999, "quote_volume": 740.764, "trades": 25, "taker_buy_base": 3998.0, "taker_buy_quote": 249.7148 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0619, "close": 0.0622, "volume": 13758.8, "close_time": 1772319599999, "quote_volume": 854.40125, "trades": 19, "taker_buy_base": 2355.7, "taker_buy_quote": 146.42218 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0622, "close": 0.0622, "volume": 0.0, "close_time": 1772323199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0616, "close": 0.0618, "volume": 8062.9, "close_time": 1772326799999, "quote_volume": 497.86801, "trades": 36, "taker_buy_base": 6347.7, "taker_buy_quote": 392.08263 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0614, "high": 0.0627, "low": 0.0614, "close": 0.0627, "volume": 5933.2, "close_time": 1772330399999, "quote_volume": 370.53101, "trades": 9, "taker_buy_base": 1950.8, "taker_buy_quote": 121.89299 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0628, "high": 0.0631, "low": 0.0627, "close": 0.063, "volume": 6377.5, "close_time": 1772333999999, "quote_volume": 401.06241, "trades": 19, "taker_buy_base": 3426.4, "taker_buy_quote": 215.62744 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 872.0, "close_time": 1772337599999, "quote_volume": 54.5, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0619, "close": 0.0624, "volume": 9467.5, "close_time": 1772341199999, "quote_volume": 588.5093, "trades": 27, "taker_buy_base": 1693.7, "taker_buy_quote": 105.2675 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0622, "high": 0.0625, "low": 0.062, "close": 0.062, "volume": 5309.9, "close_time": 1772344799999, "quote_volume": 330.44532, "trades": 10, "taker_buy_base": 2312.6, "taker_buy_quote": 144.2649 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.062, "high": 0.0621, "low": 0.0619, "close": 0.0621, "volume": 5168.1, "close_time": 1772348399999, "quote_volume": 320.43932, "trades": 37, "taker_buy_base": 1010.1, "taker_buy_quote": 62.71752 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 3804.6, "close_time": 1772351999999, "quote_volume": 235.54112, "trades": 16, "taker_buy_base": 672.1, "taker_buy_quote": 41.6702 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0631, "high": 0.0632, "low": 0.062, "close": 0.062, "volume": 6417.0, "close_time": 1772355599999, "quote_volume": 401.26867, "trades": 20, "taker_buy_base": 3910.1, "taker_buy_quote": 243.45448 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 1254.2, "close_time": 1772359199999, "quote_volume": 77.81832, "trades": 5, "taker_buy_base": 184.7, "taker_buy_quote": 11.4514 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 0.0, "close_time": 1772362799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0632, "high": 0.0642, "low": 0.0626, "close": 0.0629, "volume": 102269.7, "close_time": 1772366399999, "quote_volume": 6478.26595, "trades": 127, "taker_buy_base": 14227.3, "taker_buy_quote": 899.86479 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0623, "close": 0.0629, "volume": 63005.6, "close_time": 1772369999999, "quote_volume": 3950.3547, "trades": 49, "taker_buy_base": 42369.9, "taker_buy_quote": 2653.75629 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0629, "high": 0.0636, "low": 0.0628, "close": 0.0635, "volume": 10609.8, "close_time": 1772373599999, "quote_volume": 669.74172, "trades": 32, "taker_buy_base": 6371.5, "taker_buy_quote": 401.84015 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0633, "high": 0.0646, "low": 0.0633, "close": 0.0646, "volume": 6763.3, "close_time": 1772377199999, "quote_volume": 433.10022, "trades": 38, "taker_buy_base": 4596.8, "taker_buy_quote": 293.97421 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0648, "high": 0.066, "low": 0.0645, "close": 0.0647, "volume": 75810.8, "close_time": 1772380799999, "quote_volume": 4948.28376, "trades": 91, "taker_buy_base": 30194.8, "taker_buy_quote": 1966.76536 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0649, "high": 0.065, "low": 0.0642, "close": 0.0642, "volume": 12204.3, "close_time": 1772384399999, "quote_volume": 787.64421, "trades": 36, "taker_buy_base": 3755.8, "taker_buy_quote": 242.73732 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.064, "high": 0.0643, "low": 0.0635, "close": 0.0635, "volume": 192013.0, "close_time": 1772387999999, "quote_volume": 12265.69279, "trades": 108, "taker_buy_base": 105366.7, "taker_buy_quote": 6738.24614 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0633, "close": 0.0634, "volume": 6462.0, "close_time": 1772391599999, "quote_volume": 410.09191, "trades": 10, "taker_buy_base": 1400.0, "taker_buy_quote": 89.04 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0624, "close": 0.0628, "volume": 270091.4, "close_time": 1772395199999, "quote_volume": 16967.12659, "trades": 123, "taker_buy_base": 234717.4, "taker_buy_quote": 14749.28127 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0624, "close": 0.0624, "volume": 19199.9, "close_time": 1772398799999, "quote_volume": 1202.83018, "trades": 29, "taker_buy_base": 13383.0, "taker_buy_quote": 838.37302 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0628, "high": 0.0636, "low": 0.0628, "close": 0.063, "volume": 25560.9, "close_time": 1772402399999, "quote_volume": 1618.37416, "trades": 25, "taker_buy_base": 16791.9, "taker_buy_quote": 1064.81676 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.063, "high": 0.0647, "low": 0.063, "close": 0.0645, "volume": 83404.4, "close_time": 1772405999999, "quote_volume": 5338.00137, "trades": 72, "taker_buy_base": 31461.7, "taker_buy_quote": 2015.95281 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0637, "close": 0.0638, "volume": 4393.9, "close_time": 1772409599999, "quote_volume": 281.76066, "trades": 8, "taker_buy_base": 2281.3, "taker_buy_quote": 146.29848 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0637, "high": 0.0645, "low": 0.0637, "close": 0.0644, "volume": 1796.0, "close_time": 1772413199999, "quote_volume": 115.42344, "trades": 6, "taker_buy_base": 796.0, "taker_buy_quote": 51.02344 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0637, "close": 0.0639, "volume": 7838.7, "close_time": 1772416799999, "quote_volume": 500.88213, "trades": 8, "taker_buy_base": 1279.0, "taker_buy_quote": 81.8506 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0643, "close": 0.0643, "volume": 10208.4, "close_time": 1772420399999, "quote_volume": 658.90684, "trades": 14, "taker_buy_base": 5339.2, "taker_buy_quote": 345.11973 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.064, "high": 0.066, "low": 0.064, "close": 0.0658, "volume": 26704.2, "close_time": 1772423999999, "quote_volume": 1743.5448, "trades": 77, "taker_buy_base": 9238.7, "taker_buy_quote": 601.40551 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0645, "close": 0.0646, "volume": 32313.1, "close_time": 1772427599999, "quote_volume": 2089.65104, "trades": 27, "taker_buy_base": 6622.3, "taker_buy_quote": 428.35614 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0644, "close": 0.0644, "volume": 4156.9, "close_time": 1772431199999, "quote_volume": 268.43667, "trades": 6, "taker_buy_base": 2003.1, "taker_buy_quote": 129.60119 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0642, "high": 0.0651, "low": 0.0641, "close": 0.0649, "volume": 8750.8, "close_time": 1772434799999, "quote_volume": 563.40587, "trades": 14, "taker_buy_base": 5134.2, "taker_buy_quote": 330.63134 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0641, "close": 0.0641, "volume": 17122.4, "close_time": 1772438399999, "quote_volume": 1104.23046, "trades": 69, "taker_buy_base": 3569.8, "taker_buy_quote": 230.81943 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0636, "close": 0.0639, "volume": 5945.6, "close_time": 1772441999999, "quote_volume": 379.66351, "trades": 15, "taker_buy_base": 3533.1, "taker_buy_quote": 225.62509 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0647, "close": 0.0647, "volume": 381.5, "close_time": 1772445599999, "quote_volume": 24.7092, "trades": 4, "taker_buy_base": 120.0, "taker_buy_quote": 7.764 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0633, "close": 0.0634, "volume": 39202.3, "close_time": 1772449199999, "quote_volume": 2486.9708, "trades": 45, "taker_buy_base": 33850.9, "taker_buy_quote": 2147.17223 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0639, "high": 0.064, "low": 0.0636, "close": 0.0636, "volume": 8787.2, "close_time": 1772452799999, "quote_volume": 559.67017, "trades": 6, "taker_buy_base": 2077.6, "taker_buy_quote": 132.79961 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0641, "close": 0.0646, "volume": 115161.7, "close_time": 1772456399999, "quote_volume": 7411.71993, "trades": 66, "taker_buy_base": 97457.6, "taker_buy_quote": 6271.87807 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0644, "close": 0.0644, "volume": 4972.1, "close_time": 1772459999999, "quote_volume": 320.57064, "trades": 9, "taker_buy_base": 3572.1, "taker_buy_quote": 230.41064 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0649, "high": 0.0655, "low": 0.0648, "close": 0.0648, "volume": 19153.1, "close_time": 1772463599999, "quote_volume": 1245.77769, "trades": 28, "taker_buy_base": 13832.4, "taker_buy_quote": 900.43965 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0648, "close": 0.0649, "volume": 20246.2, "close_time": 1772467199999, "quote_volume": 1325.85734, "trades": 58, "taker_buy_base": 9080.5, "taker_buy_quote": 596.04296 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0651, "high": 0.0658, "low": 0.065, "close": 0.0652, "volume": 48714.7, "close_time": 1772470799999, "quote_volume": 3180.25804, "trades": 104, "taker_buy_base": 29010.2, "taker_buy_quote": 1894.63611 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0646, "close": 0.0651, "volume": 11159.1, "close_time": 1772474399999, "quote_volume": 725.45716, "trades": 27, "taker_buy_base": 5930.5, "taker_buy_quote": 386.01268 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0641, "close": 0.0641, "volume": 9497.0, "close_time": 1772477999999, "quote_volume": 610.82715, "trades": 43, "taker_buy_base": 3954.5, "taker_buy_quote": 254.63114 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0643, "high": 0.0643, "low": 0.064, "close": 0.0641, "volume": 2350.8, "close_time": 1772481599999, "quote_volume": 150.4867, "trades": 5, "taker_buy_base": 788.3, "taker_buy_quote": 50.4867 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0635, "close": 0.0639, "volume": 7540.3, "close_time": 1772485199999, "quote_volume": 481.95441, "trades": 17, "taker_buy_base": 2879.8, "taker_buy_quote": 184.50055 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0623, "close": 0.0623, "volume": 52011.7, "close_time": 1772488799999, "quote_volume": 3264.65526, "trades": 86, "taker_buy_base": 20120.7, "taker_buy_quote": 1263.71701 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0624, "high": 0.0644, "low": 0.0624, "close": 0.0635, "volume": 56679.6, "close_time": 1772492399999, "quote_volume": 3566.28637, "trades": 75, "taker_buy_base": 44008.8, "taker_buy_quote": 2763.6869 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0634, "close": 0.0635, "volume": 788.0, "close_time": 1772495999999, "quote_volume": 49.99857, "trades": 2, "taker_buy_base": 788.0, "taker_buy_quote": 49.99857 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0627, "close": 0.0627, "volume": 1400.0, "close_time": 1772499599999, "quote_volume": 87.78, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0619, "close": 0.0619, "volume": 9811.2, "close_time": 1772503199999, "quote_volume": 608.99481, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0617, "close": 0.0618, "volume": 5675.8, "close_time": 1772506799999, "quote_volume": 350.93202, "trades": 5, "taker_buy_base": 2675.8, "taker_buy_quote": 165.63202 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0613, "close": 0.0613, "volume": 1917.9, "close_time": 1772510399999, "quote_volume": 117.98672, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0613, "close": 0.0613, "volume": 0.0, "close_time": 1772513999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0608, "close": 0.0608, "volume": 9080.6, "close_time": 1772517599999, "quote_volume": 553.70376, "trades": 16, "taker_buy_base": 2715.8, "taker_buy_quote": 165.89862 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0608, "close": 0.0608, "volume": 305.1, "close_time": 1772521199999, "quote_volume": 18.55008, "trades": 1, "taker_buy_base": 305.1, "taker_buy_quote": 18.55008 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 29133.2, "close_time": 1772524799999, "quote_volume": 1773.85897, "trades": 29, "taker_buy_base": 4431.0, "taker_buy_quote": 269.80316 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.061, "high": 0.0611, "low": 0.0593, "close": 0.0593, "volume": 58950.7, "close_time": 1772528399999, "quote_volume": 3525.61256, "trades": 76, "taker_buy_base": 13345.1, "taker_buy_quote": 804.35005 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0587, "close": 0.0588, "volume": 20068.2, "close_time": 1772531999999, "quote_volume": 1187.92679, "trades": 47, "taker_buy_base": 9983.1, "taker_buy_quote": 589.79365 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0586, "close": 0.0588, "volume": 23474.8, "close_time": 1772535599999, "quote_volume": 1378.08697, "trades": 24, "taker_buy_base": 19058.0, "taker_buy_quote": 1118.72406 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0592, "high": 0.0601, "low": 0.0592, "close": 0.0601, "volume": 18764.1, "close_time": 1772539199999, "quote_volume": 1118.63533, "trades": 69, "taker_buy_base": 14486.7, "taker_buy_quote": 863.70229 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0598, "close": 0.06, "volume": 7480.1, "close_time": 1772542799999, "quote_volume": 448.60865, "trades": 16, "taker_buy_base": 2332.8, "taker_buy_quote": 140.2086 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0599, "close": 0.06, "volume": 36568.2, "close_time": 1772546399999, "quote_volume": 2195.63258, "trades": 17, "taker_buy_base": 16558.0, "taker_buy_quote": 995.02058 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0601, "close": 0.0603, "volume": 7679.4, "close_time": 1772549999999, "quote_volume": 463.50851, "trades": 23, "taker_buy_base": 7679.4, "taker_buy_quote": 463.50851 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0605, "high": 0.061, "low": 0.0603, "close": 0.0608, "volume": 3900.9, "close_time": 1772553599999, "quote_volume": 236.49246, "trades": 9, "taker_buy_base": 824.3, "taker_buy_quote": 49.99348 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0614, "high": 0.0618, "low": 0.0613, "close": 0.0618, "volume": 5516.2, "close_time": 1772557199999, "quote_volume": 338.99911, "trades": 13, "taker_buy_base": 3452.7, "taker_buy_quote": 212.47947 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0613, "close": 0.0614, "volume": 9333.1, "close_time": 1772560799999, "quote_volume": 574.62831, "trades": 21, "taker_buy_base": 9043.3, "taker_buy_quote": 556.86357 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0615, "close": 0.0615, "volume": 182.0, "close_time": 1772564399999, "quote_volume": 11.193, "trades": 1, "taker_buy_base": 182.0, "taker_buy_quote": 11.193 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0607, "close": 0.0611, "volume": 2003.7, "close_time": 1772567999999, "quote_volume": 121.86927, "trades": 3, "taker_buy_base": 611.7, "taker_buy_quote": 37.37487 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0604, "close": 0.0604, "volume": 3248.9, "close_time": 1772571599999, "quote_volume": 196.95023, "trades": 11, "taker_buy_base": 465.9, "taker_buy_quote": 28.28013 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0604, "close": 0.0604, "volume": 0.0, "close_time": 1772575199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0604, "high": 0.0605, "low": 0.0604, "close": 0.0605, "volume": 3117.2, "close_time": 1772578799999, "quote_volume": 188.4506, "trades": 9, "taker_buy_base": 3117.2, "taker_buy_quote": 188.4506 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 304.8, "close_time": 1772582399999, "quote_volume": 18.37944, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0601, "close": 0.0601, "volume": 11543.0, "close_time": 1772585999999, "quote_volume": 693.7343, "trades": 3, "taker_buy_base": 10143.0, "taker_buy_quote": 609.5943 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 108.1, "close_time": 1772589599999, "quote_volume": 6.44276, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0595, "high": 0.0595, "low": 0.059, "close": 0.0592, "volume": 5048.8, "close_time": 1772593199999, "quote_volume": 298.54718, "trades": 35, "taker_buy_base": 2574.9, "taker_buy_quote": 152.43408 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.059, "high": 0.0591, "low": 0.059, "close": 0.0591, "volume": 1601.7, "close_time": 1772596799999, "quote_volume": 94.62757, "trades": 5, "taker_buy_base": 1532.8, "taker_buy_quote": 90.56247 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0592, "close": 0.0592, "volume": 11920.0, "close_time": 1772600399999, "quote_volume": 705.664, "trades": 3, "taker_buy_base": 11920.0, "taker_buy_quote": 705.664 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0594, "high": 0.0594, "low": 0.0593, "close": 0.0593, "volume": 691.9, "close_time": 1772603999999, "quote_volume": 41.05492, "trades": 5, "taker_buy_base": 691.9, "taker_buy_quote": 41.05492 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0591, "high": 0.0593, "low": 0.059, "close": 0.0593, "volume": 3659.0, "close_time": 1772607599999, "quote_volume": 216.48699, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0594, "high": 0.0597, "low": 0.059, "close": 0.0594, "volume": 34908.0, "close_time": 1772611199999, "quote_volume": 2073.29594, "trades": 104, "taker_buy_base": 27695.2, "taker_buy_quote": 1645.74744 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0596, "high": 0.0598, "low": 0.059, "close": 0.0598, "volume": 14995.4, "close_time": 1772614799999, "quote_volume": 887.53154, "trades": 19, "taker_buy_base": 7442.0, "taker_buy_quote": 441.31892 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0595, "close": 0.06, "volume": 19995.2, "close_time": 1772618399999, "quote_volume": 1195.33251, "trades": 38, "taker_buy_base": 8473.7, "taker_buy_quote": 506.9866 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0594, "close": 0.0595, "volume": 3025.8, "close_time": 1772621999999, "quote_volume": 180.26604, "trades": 8, "taker_buy_base": 1444.7, "taker_buy_quote": 85.93937 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0594, "close": 0.0595, "volume": 2620.3, "close_time": 1772625599999, "quote_volume": 155.86577, "trades": 6, "taker_buy_base": 2620.3, "taker_buy_quote": 155.86577 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "close_time": 1772629199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0595, "close": 0.0595, "volume": 0.0, "close_time": 1772632799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 79603.8, "close_time": 1772636399999, "quote_volume": 4776.2072, "trades": 13, "taker_buy_base": 520.6, "taker_buy_quote": 31.2152 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.06, "high": 0.06, "low": 0.0596, "close": 0.0596, "volume": 478.1, "close_time": 1772639999999, "quote_volume": 28.65264, "trades": 2, "taker_buy_base": 394.7, "taker_buy_quote": 23.682 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0605, "high": 0.0605, "low": 0.0605, "close": 0.0605, "volume": 4755.7, "close_time": 1772643599999, "quote_volume": 287.71985, "trades": 3, "taker_buy_base": 3355.7, "taker_buy_quote": 203.01985 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 2913.9, "close_time": 1772647199999, "quote_volume": 175.69697, "trades": 4, "taker_buy_base": 1401.9, "taker_buy_quote": 84.53457 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 0.0, "close_time": 1772650799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0602, "close": 0.0609, "volume": 88247.8, "close_time": 1772654399999, "quote_volume": 5323.28798, "trades": 37, "taker_buy_base": 79341.0, "taker_buy_quote": 4784.88283 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0606, "close": 0.0607, "volume": 15784.7, "close_time": 1772657999999, "quote_volume": 957.99129, "trades": 2, "taker_buy_base": 15784.7, "taker_buy_quote": 957.99129 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0606, "close": 0.0606, "volume": 2775.9, "close_time": 1772661599999, "quote_volume": 168.21954, "trades": 3, "taker_buy_base": 2775.9, "taker_buy_quote": 168.21954 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0598, "high": 0.06, "low": 0.0598, "close": 0.06, "volume": 2653.0, "close_time": 1772665199999, "quote_volume": 158.97736, "trades": 3, "taker_buy_base": 1639.8, "taker_buy_quote": 98.388 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 16316.9, "close_time": 1772668799999, "quote_volume": 975.64118, "trades": 10, "taker_buy_base": 16043.5, "taker_buy_quote": 959.34654 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 273.8, "close_time": 1772672399999, "quote_volume": 16.428, "trades": 1, "taker_buy_base": 273.8, "taker_buy_quote": 16.428 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 3065.1, "close_time": 1772675999999, "quote_volume": 184.32944, "trades": 3, "taker_buy_base": 3065.1, "taker_buy_quote": 184.32944 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0603, "close": 0.0603, "volume": 1400.0, "close_time": 1772679599999, "quote_volume": 84.42, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.06, "high": 0.06, "low": 0.06, "close": 0.06, "volume": 1249.8, "close_time": 1772683199999, "quote_volume": 74.988, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0602, "close": 0.0603, "volume": 906.6, "close_time": 1772686799999, "quote_volume": 54.64975, "trades": 2, "taker_buy_base": 906.6, "taker_buy_quote": 54.64975 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0597, "close": 0.0603, "volume": 3735.7, "close_time": 1772690399999, "quote_volume": 224.12423, "trades": 5, "taker_buy_base": 3281.2, "taker_buy_quote": 196.71788 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0611, "high": 0.0627, "low": 0.0611, "close": 0.0623, "volume": 35937.0, "close_time": 1772693999999, "quote_volume": 2228.10804, "trades": 29, "taker_buy_base": 15850.8, "taker_buy_quote": 984.00874 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0625, "high": 0.063, "low": 0.0611, "close": 0.0627, "volume": 760211.0, "close_time": 1772697599999, "quote_volume": 47498.15207, "trades": 187, "taker_buy_base": 156918.8, "taker_buy_quote": 9762.55796 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0612, "close": 0.0612, "volume": 11586.3, "close_time": 1772701199999, "quote_volume": 712.67699, "trades": 14, "taker_buy_base": 7108.7, "taker_buy_quote": 437.65224 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0609, "close": 0.0609, "volume": 12180.1, "close_time": 1772704799999, "quote_volume": 745.06542, "trades": 18, "taker_buy_base": 2324.0, "taker_buy_quote": 142.22112 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0615, "high": 0.0623, "low": 0.0615, "close": 0.0621, "volume": 24995.0, "close_time": 1772708399999, "quote_volume": 1551.18882, "trades": 12, "taker_buy_base": 19393.2, "taker_buy_quote": 1204.99704 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0621, "close": 0.0621, "volume": 0.0, "close_time": 1772711999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0614, "close": 0.0614, "volume": 814.8, "close_time": 1772715599999, "quote_volume": 50.02872, "trades": 2, "taker_buy_base": 407.7, "taker_buy_quote": 25.03278 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0612, "close": 0.0616, "volume": 15172.4, "close_time": 1772719199999, "quote_volume": 932.88585, "trades": 29, "taker_buy_base": 6899.6, "taker_buy_quote": 424.35453 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0615, "high": 0.0621, "low": 0.0614, "close": 0.0621, "volume": 13015.8, "close_time": 1772722799999, "quote_volume": 802.87121, "trades": 18, "taker_buy_base": 1442.9, "taker_buy_quote": 89.00342 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0612, "close": 0.0612, "volume": 5023.6, "close_time": 1772726399999, "quote_volume": 309.20794, "trades": 8, "taker_buy_base": 1361.2, "taker_buy_quote": 83.98604 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0604, "close": 0.0604, "volume": 19321.9, "close_time": 1772729999999, "quote_volume": 1168.042, "trades": 5, "taker_buy_base": 1432.3, "taker_buy_quote": 86.70466 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0594, "close": 0.0594, "volume": 298.0, "close_time": 1772733599999, "quote_volume": 17.7913, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2600.3, "close_time": 1772737199999, "quote_volume": 154.97788, "trades": 2, "taker_buy_base": 2600.3, "taker_buy_quote": 154.97788 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 0.0, "close_time": 1772740799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0599, "close": 0.0603, "volume": 298531.9, "close_time": 1772744399999, "quote_volume": 17899.78252, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0601, "close": 0.0602, "volume": 18262.4, "close_time": 1772747999999, "quote_volume": 1100.05834, "trades": 14, "taker_buy_base": 8152.9, "taker_buy_quote": 490.55749 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0596, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 8668.8, "close_time": 1772751599999, "quote_volume": 517.80532, "trades": 7, "taker_buy_base": 8668.8, "taker_buy_quote": 517.80532 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 417.3, "close_time": 1772755199999, "quote_volume": 24.99627, "trades": 1, "taker_buy_base": 417.3, "taker_buy_quote": 24.99627 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1386.7, "close_time": 1772758799999, "quote_volume": 82.78599, "trades": 1, "taker_buy_base": 1386.7, "taker_buy_quote": 82.78599 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0597, "close": 0.0597, "volume": 1289.5, "close_time": 1772762399999, "quote_volume": 76.98315, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0599, "close": 0.0599, "volume": 417.3, "close_time": 1772765999999, "quote_volume": 24.99627, "trades": 1, "taker_buy_base": 417.3, "taker_buy_quote": 24.99627 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 2800.0, "close_time": 1772769599999, "quote_volume": 166.88, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0594, "high": 0.0594, "low": 0.0592, "close": 0.0594, "volume": 856.6, "close_time": 1772773199999, "quote_volume": 50.78744, "trades": 4, "taker_buy_base": 168.3, "taker_buy_quote": 9.99702 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0593, "high": 0.0594, "low": 0.0588, "close": 0.0592, "volume": 6216.8, "close_time": 1772776799999, "quote_volume": 368.10805, "trades": 11, "taker_buy_base": 4432.2, "taker_buy_quote": 262.4447 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.059, "high": 0.0592, "low": 0.059, "close": 0.0592, "volume": 3110.4, "close_time": 1772780399999, "quote_volume": 183.85568, "trades": 4, "taker_buy_base": 1710.4, "taker_buy_quote": 101.25568 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0593, "close": 0.0597, "volume": 11074.0, "close_time": 1772783999999, "quote_volume": 659.19381, "trades": 16, "taker_buy_base": 8637.5, "taker_buy_quote": 514.70936 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0596, "close": 0.0596, "volume": 754.9, "close_time": 1772787599999, "quote_volume": 44.99204, "trades": 2, "taker_buy_base": 419.4, "taker_buy_quote": 24.99624 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0591, "high": 0.0591, "low": 0.0589, "close": 0.059, "volume": 4598.1, "close_time": 1772791199999, "quote_volume": 271.12928, "trades": 4, "taker_buy_base": 1611.9, "taker_buy_quote": 94.9621 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0592, "close": 0.0592, "volume": 2800.0, "close_time": 1772794799999, "quote_volume": 165.9, "trades": 2, "taker_buy_base": 1400.0, "taker_buy_quote": 83.02 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0591, "close": 0.0591, "volume": 3410.0, "close_time": 1772798399999, "quote_volume": 201.85231, "trades": 6, "taker_buy_base": 2664.5, "taker_buy_quote": 157.72485 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0593, "close": 0.0595, "volume": 5744.2, "close_time": 1772801999999, "quote_volume": 341.28936, "trades": 10, "taker_buy_base": 2944.2, "taker_buy_quote": 174.96936 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0593, "high": 0.0593, "low": 0.059, "close": 0.059, "volume": 3893.4, "close_time": 1772805599999, "quote_volume": 230.51268, "trades": 4, "taker_buy_base": 1273.6, "taker_buy_quote": 75.52448 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0589, "close": 0.0591, "volume": 2417.7, "close_time": 1772809199999, "quote_volume": 142.62025, "trades": 2, "taker_buy_base": 2417.7, "taker_buy_quote": 142.62025 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0588, "high": 0.059, "low": 0.0586, "close": 0.0589, "volume": 4201.7, "close_time": 1772812799999, "quote_volume": 247.47962, "trades": 6, "taker_buy_base": 1400.0, "taker_buy_quote": 82.46 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 967.2, "close_time": 1772816399999, "quote_volume": 56.77464, "trades": 1, "taker_buy_base": 967.2, "taker_buy_quote": 56.77464 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 3647.8, "close_time": 1772819999999, "quote_volume": 213.03152, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0584, "close": 0.0584, "volume": 1400.0, "close_time": 1772823599999, "quote_volume": 81.76, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 2400.0, "close_time": 1772827199999, "quote_volume": 141.32, "trades": 3, "taker_buy_base": 1000.0, "taker_buy_quote": 59.0 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.059, "high": 0.059, "low": 0.059, "close": 0.059, "volume": 0.0, "close_time": 1772830799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 1754.6, "close_time": 1772834399999, "quote_volume": 102.94696, "trades": 4, "taker_buy_base": 1514.3, "taker_buy_quote": 88.88941 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "close_time": 1772837999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0587, "close": 0.0587, "volume": 0.0, "close_time": 1772841599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0589, "close": 0.0589, "volume": 1768.5, "close_time": 1772845199999, "quote_volume": 104.65002, "trades": 2, "taker_buy_base": 1617.9, "taker_buy_quote": 95.77968 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0589, "close": 0.0589, "volume": 0.0, "close_time": 1772848799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0586, "close": 0.0586, "volume": 2000.0, "close_time": 1772852399999, "quote_volume": 117.2, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0585, "high": 0.0585, "low": 0.058, "close": 0.058, "volume": 297.0, "close_time": 1772855999999, "quote_volume": 17.28725, "trades": 2, "taker_buy_base": 297.0, "taker_buy_quote": 17.28725 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0576, "close": 0.0576, "volume": 5990.7, "close_time": 1772859599999, "quote_volume": 346.51198, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 0.0, "close_time": 1772863199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0564, "close": 0.0569, "volume": 11933.2, "close_time": 1772866799999, "quote_volume": 680.71603, "trades": 25, "taker_buy_base": 3531.2, "taker_buy_quote": 201.17877 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0565, "close": 0.0565, "volume": 677.2, "close_time": 1772870399999, "quote_volume": 38.31499, "trades": 2, "taker_buy_base": 177.3, "taker_buy_quote": 10.07064 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 0.0, "close_time": 1772873999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 5890.8, "close_time": 1772877599999, "quote_volume": 338.16791, "trades": 7, "taker_buy_base": 4117.4, "taker_buy_quote": 236.41793 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 0.0, "close_time": 1772881199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0576, "close": 0.0578, "volume": 6654.9, "close_time": 1772884799999, "quote_volume": 383.97748, "trades": 15, "taker_buy_base": 5397.1, "taker_buy_quote": 311.40242 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0578, "high": 0.0578, "low": 0.057, "close": 0.057, "volume": 22367.9, "close_time": 1772888399999, "quote_volume": 1286.46663, "trades": 19, "taker_buy_base": 8238.9, "taker_buy_quote": 475.09371 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.057, "high": 0.0572, "low": 0.0567, "close": 0.0571, "volume": 7703.1, "close_time": 1772891999999, "quote_volume": 438.98135, "trades": 10, "taker_buy_base": 5864.6, "taker_buy_quote": 334.41455 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.057, "high": 0.057, "low": 0.0567, "close": 0.0569, "volume": 9209.1, "close_time": 1772895599999, "quote_volume": 523.49231, "trades": 18, "taker_buy_base": 7809.1, "taker_buy_quote": 443.69231 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0573, "close": 0.0575, "volume": 3216.5, "close_time": 1772899199999, "quote_volume": 184.58545, "trades": 4, "taker_buy_base": 1400.0, "taker_buy_quote": 80.5 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0571, "high": 0.0577, "low": 0.0571, "close": 0.0572, "volume": 10833.7, "close_time": 1772902799999, "quote_volume": 620.82739, "trades": 12, "taker_buy_base": 5691.9, "taker_buy_quote": 326.55437 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0572, "close": 0.0575, "volume": 8537.9, "close_time": 1772906399999, "quote_volume": 490.02254, "trades": 8, "taker_buy_base": 1400.0, "taker_buy_quote": 80.5 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0573, "close": 0.0573, "volume": 950.4, "close_time": 1772909999999, "quote_volume": 54.45792, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0569, "high": 0.057, "low": 0.0568, "close": 0.0568, "volume": 4059.0, "close_time": 1772913599999, "quote_volume": 230.9712, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0571, "close": 0.0571, "volume": 181.1, "close_time": 1772917199999, "quote_volume": 10.34081, "trades": 1, "taker_buy_base": 181.1, "taker_buy_quote": 10.34081 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0569, "close": 0.0569, "volume": 1214.2, "close_time": 1772920799999, "quote_volume": 69.08798, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0571, "high": 0.0576, "low": 0.0571, "close": 0.0576, "volume": 3585.6, "close_time": 1772924399999, "quote_volume": 205.67923, "trades": 7, "taker_buy_base": 3585.6, "taker_buy_quote": 205.67923 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0574, "close": 0.0574, "volume": 1400.0, "close_time": 1772927999999, "quote_volume": 80.36, "trades": 2, "taker_buy_base": 1400.0, "taker_buy_quote": 80.36 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 144.9, "close_time": 1772931599999, "quote_volume": 8.34624, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 765.8, "close_time": 1772935199999, "quote_volume": 44.4164, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0583, "high": 0.0585, "low": 0.0582, "close": 0.0582, "volume": 5570.2, "close_time": 1772938799999, "quote_volume": 324.93432, "trades": 7, "taker_buy_base": 1616.3, "taker_buy_quote": 94.23029 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0583, "close": 0.0583, "volume": 2775.1, "close_time": 1772942399999, "quote_volume": 161.82436, "trades": 7, "taker_buy_base": 360.3, "taker_buy_quote": 21.04152 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 239.3, "close_time": 1772945999999, "quote_volume": 13.92726, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0582, "close": 0.0582, "volume": 0.0, "close_time": 1772949599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0583, "close": 0.0588, "volume": 8526.3, "close_time": 1772953199999, "quote_volume": 499.29839, "trades": 6, "taker_buy_base": 5830.2, "taker_buy_quote": 342.11576 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0581, "close": 0.0582, "volume": 7003.0, "close_time": 1772956799999, "quote_volume": 407.94055, "trades": 6, "taker_buy_base": 2683.9, "taker_buy_quote": 156.00511 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0579, "close": 0.0579, "volume": 1000.0, "close_time": 1772960399999, "quote_volume": 57.9, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0579, "close": 0.0583, "volume": 9232.9, "close_time": 1772963999999, "quote_volume": 536.38332, "trades": 9, "taker_buy_base": 7832.9, "taker_buy_quote": 455.32332 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0583, "close": 0.0583, "volume": 0.0, "close_time": 1772967599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0583, "high": 0.0583, "low": 0.058, "close": 0.058, "volume": 1274.1, "close_time": 1772971199999, "quote_volume": 73.98003, "trades": 2, "taker_buy_base": 274.1, "taker_buy_quote": 15.98003 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.058, "high": 0.0593, "low": 0.058, "close": 0.0588, "volume": 12386.9, "close_time": 1772974799999, "quote_volume": 723.97767, "trades": 16, "taker_buy_base": 9939.4, "taker_buy_quote": 581.18267 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0592, "high": 0.0607, "low": 0.0592, "close": 0.0607, "volume": 16368.1, "close_time": 1772978399999, "quote_volume": 978.87504, "trades": 22, "taker_buy_base": 10123.7, "taker_buy_quote": 603.43294 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0609, "high": 0.061, "low": 0.0592, "close": 0.0592, "volume": 63770.7, "close_time": 1772981999999, "quote_volume": 3829.21024, "trades": 47, "taker_buy_base": 49201.2, "taker_buy_quote": 2955.11604 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0598, "high": 0.062, "low": 0.0598, "close": 0.0612, "volume": 123367.6, "close_time": 1772985599999, "quote_volume": 7544.84836, "trades": 73, "taker_buy_base": 75728.4, "taker_buy_quote": 4636.0592 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0609, "close": 0.0615, "volume": 99975.0, "close_time": 1772989199999, "quote_volume": 6151.68011, "trades": 43, "taker_buy_base": 17558.5, "taker_buy_quote": 1083.20754 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0619, "high": 0.0642, "low": 0.0619, "close": 0.0624, "volume": 594252.9, "close_time": 1772992799999, "quote_volume": 37812.31516, "trades": 242, "taker_buy_base": 374917.9, "taker_buy_quote": 23891.17417 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0625, "high": 0.063, "low": 0.0614, "close": 0.062, "volume": 413739.6, "close_time": 1772996399999, "quote_volume": 25550.60911, "trades": 151, "taker_buy_base": 333364.6, "taker_buy_quote": 20565.28931 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0608, "close": 0.0609, "volume": 37286.9, "close_time": 1772999999999, "quote_volume": 2302.80624, "trades": 40, "taker_buy_base": 26351.4, "taker_buy_quote": 1630.8623 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0608, "high": 0.0616, "low": 0.0608, "close": 0.0612, "volume": 34933.3, "close_time": 1773003599999, "quote_volume": 2140.31052, "trades": 16, "taker_buy_base": 20499.9, "taker_buy_quote": 1257.28891 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.061, "high": 0.0614, "low": 0.0608, "close": 0.061, "volume": 15527.6, "close_time": 1773007199999, "quote_volume": 949.29688, "trades": 12, "taker_buy_base": 5661.5, "taker_buy_quote": 347.36034 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.061, "high": 0.0618, "low": 0.0605, "close": 0.0618, "volume": 42894.2, "close_time": 1773010799999, "quote_volume": 2606.40328, "trades": 20, "taker_buy_base": 30218.2, "taker_buy_quote": 1833.21231 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0608, "close": 0.0609, "volume": 12479.6, "close_time": 1773014399999, "quote_volume": 760.87632, "trades": 8, "taker_buy_base": 12206.2, "taker_buy_quote": 744.08956 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0606, "high": 0.0611, "low": 0.0604, "close": 0.0609, "volume": 9992.3, "close_time": 1773017999999, "quote_volume": 607.04705, "trades": 13, "taker_buy_base": 3766.8, "taker_buy_quote": 228.75148 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0605, "close": 0.061, "volume": 10555.7, "close_time": 1773021599999, "quote_volume": 642.22649, "trades": 11, "taker_buy_base": 3012.5, "taker_buy_quote": 183.64375 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0615, "close": 0.0615, "volume": 9868.2, "close_time": 1773025199999, "quote_volume": 607.32116, "trades": 5, "taker_buy_base": 9868.2, "taker_buy_quote": 607.32116 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.062, "high": 0.062, "low": 0.0619, "close": 0.0619, "volume": 1467.2, "close_time": 1773028799999, "quote_volume": 90.955, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.062, "high": 0.0631, "low": 0.0619, "close": 0.0627, "volume": 23309.2, "close_time": 1773032399999, "quote_volume": 1460.98646, "trades": 25, "taker_buy_base": 12061.3, "taker_buy_quote": 755.70251 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.0627, "volume": 10676.3, "close_time": 1773035999999, "quote_volume": 669.96444, "trades": 9, "taker_buy_base": 1454.0, "taker_buy_quote": 91.28318 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0628, "close": 0.0633, "volume": 83714.1, "close_time": 1773039599999, "quote_volume": 5283.85395, "trades": 25, "taker_buy_base": 43177.7, "taker_buy_quote": 2725.79183 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0629, "high": 0.0637, "low": 0.0628, "close": 0.0635, "volume": 22931.7, "close_time": 1773043199999, "quote_volume": 1448.87197, "trades": 18, "taker_buy_base": 11624.4, "taker_buy_quote": 735.29793 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0635, "high": 0.0648, "low": 0.0634, "close": 0.0646, "volume": 100706.6, "close_time": 1773046799999, "quote_volume": 6424.88635, "trades": 47, "taker_buy_base": 82832.5, "taker_buy_quote": 5281.78135 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.065, "high": 0.0655, "low": 0.0637, "close": 0.064, "volume": 410681.4, "close_time": 1773050399999, "quote_volume": 26547.30156, "trades": 139, "taker_buy_base": 309723.8, "taker_buy_quote": 20018.39856 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.064, "high": 0.065, "low": 0.0638, "close": 0.0641, "volume": 40276.8, "close_time": 1773053999999, "quote_volume": 2595.53171, "trades": 29, "taker_buy_base": 27465.1, "taker_buy_quote": 1769.32788 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.064, "high": 0.0655, "low": 0.064, "close": 0.0655, "volume": 28194.2, "close_time": 1773057599999, "quote_volume": 1832.81448, "trades": 27, "taker_buy_base": 18534.8, "taker_buy_quote": 1208.47839 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0653, "high": 0.066, "low": 0.0638, "close": 0.0644, "volume": 147509.8, "close_time": 1773061199999, "quote_volume": 9559.01822, "trades": 73, "taker_buy_base": 47169.7, "taker_buy_quote": 3085.00752 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0627, "close": 0.0627, "volume": 96431.0, "close_time": 1773064799999, "quote_volume": 6130.08474, "trades": 51, "taker_buy_base": 45281.5, "taker_buy_quote": 2878.21135 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.063, "high": 0.0636, "low": 0.063, "close": 0.0636, "volume": 6410.4, "close_time": 1773068399999, "quote_volume": 405.05624, "trades": 4, "taker_buy_base": 6410.4, "taker_buy_quote": 405.05624 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0631, "close": 0.0631, "volume": 4037.0, "close_time": 1773071999999, "quote_volume": 255.0147, "trades": 4, "taker_buy_base": 167.7, "taker_buy_quote": 10.58187 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0623, "close": 0.0624, "volume": 14355.0, "close_time": 1773075599999, "quote_volume": 901.33171, "trades": 16, "taker_buy_base": 11254.6, "taker_buy_quote": 707.55671 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0625, "high": 0.0626, "low": 0.0623, "close": 0.0625, "volume": 7181.4, "close_time": 1773079199999, "quote_volume": 448.61296, "trades": 9, "taker_buy_base": 3525.5, "taker_buy_quote": 220.30461 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0623, "close": 0.0625, "volume": 3742.4, "close_time": 1773082799999, "quote_volume": 233.48, "trades": 3, "taker_buy_base": 2342.4, "taker_buy_quote": 146.26 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0625, "high": 0.0626, "low": 0.0625, "close": 0.0626, "volume": 23441.2, "close_time": 1773086399999, "quote_volume": 1467.25107, "trades": 4, "taker_buy_base": 23441.2, "taker_buy_quote": 1467.25107 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0629, "high": 0.0637, "low": 0.0629, "close": 0.0637, "volume": 5530.0, "close_time": 1773089999999, "quote_volume": 350.57958, "trades": 7, "taker_buy_base": 1868.8, "taker_buy_quote": 118.84386 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0637, "high": 0.0637, "low": 0.0637, "close": 0.0637, "volume": 0.0, "close_time": 1773093599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0627, "close": 0.0631, "volume": 25246.1, "close_time": 1773097199999, "quote_volume": 1591.07705, "trades": 20, "taker_buy_base": 3869.0, "taker_buy_quote": 244.1339 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0633, "close": 0.0636, "volume": 2611.4, "close_time": 1773100799999, "quote_volume": 166.25473, "trades": 4, "taker_buy_base": 578.1, "taker_buy_quote": 36.59373 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0631, "high": 0.0632, "low": 0.063, "close": 0.0632, "volume": 20821.7, "close_time": 1773104399999, "quote_volume": 1313.91961, "trades": 19, "taker_buy_base": 7703.4, "taker_buy_quote": 486.55488 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0627, "close": 0.0633, "volume": 23558.6, "close_time": 1773107999999, "quote_volume": 1484.65201, "trades": 20, "taker_buy_base": 6630.8, "taker_buy_quote": 418.25827 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0633, "close": 0.0635, "volume": 5758.2, "close_time": 1773111599999, "quote_volume": 366.2851, "trades": 7, "taker_buy_base": 504.7, "taker_buy_quote": 32.04186 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0635, "close": 0.0635, "volume": 0.0, "close_time": 1773115199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0632, "close": 0.0634, "volume": 14502.4, "close_time": 1773118799999, "quote_volume": 918.13934, "trades": 6, "taker_buy_base": 11380.0, "taker_buy_quote": 720.214 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0637, "close": 0.0641, "volume": 5762.9, "close_time": 1773122399999, "quote_volume": 368.44929, "trades": 7, "taker_buy_base": 5572.9, "taker_buy_quote": 356.32729 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0641, "volume": 3114.2, "close_time": 1773125999999, "quote_volume": 199.93164, "trades": 4, "taker_buy_base": 1714.2, "taker_buy_quote": 109.91164 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0644, "high": 0.0646, "low": 0.064, "close": 0.064, "volume": 9798.2, "close_time": 1773129599999, "quote_volume": 630.48398, "trades": 10, "taker_buy_base": 9798.2, "taker_buy_quote": 630.48398 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 7832.3, "close_time": 1773133199999, "quote_volume": 500.77444, "trades": 7, "taker_buy_base": 5303.6, "taker_buy_quote": 339.04004 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 0.0, "close_time": 1773136799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0631, "close": 0.0635, "volume": 11386.6, "close_time": 1773140399999, "quote_volume": 720.82341, "trades": 11, "taker_buy_base": 6930.9, "taker_buy_quote": 438.2704 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0637, "high": 0.0637, "low": 0.0633, "close": 0.0633, "volume": 409.8, "close_time": 1773143999999, "quote_volume": 26.02794, "trades": 2, "taker_buy_base": 219.0, "taker_buy_quote": 13.9503 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0633, "close": 0.0634, "volume": 9676.5, "close_time": 1773147599999, "quote_volume": 614.1438, "trades": 6, "taker_buy_base": 8276.5, "taker_buy_quote": 525.3838 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0629, "close": 0.0632, "volume": 726.2, "close_time": 1773151199999, "quote_volume": 45.87548, "trades": 3, "taker_buy_base": 157.7, "taker_buy_quote": 9.99818 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0631, "high": 0.0635, "low": 0.0628, "close": 0.0635, "volume": 4737.9, "close_time": 1773154799999, "quote_volume": 299.18255, "trades": 9, "taker_buy_base": 396.7, "taker_buy_quote": 25.03177 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0632, "close": 0.0632, "volume": 3860.4, "close_time": 1773158399999, "quote_volume": 244.24348, "trades": 5, "taker_buy_base": 1129.4, "taker_buy_quote": 71.37808 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0632, "high": 0.0633, "low": 0.063, "close": 0.0632, "volume": 8439.9, "close_time": 1773161999999, "quote_volume": 533.24117, "trades": 11, "taker_buy_base": 7439.9, "taker_buy_quote": 470.24117 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.063, "high": 0.063, "low": 0.0619, "close": 0.0621, "volume": 46837.5, "close_time": 1773165599999, "quote_volume": 2923.44668, "trades": 25, "taker_buy_base": 32984.5, "taker_buy_quote": 2059.87436 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0609, "close": 0.0613, "volume": 118436.8, "close_time": 1773169199999, "quote_volume": 7258.3004, "trades": 35, "taker_buy_base": 22395.9, "taker_buy_quote": 1379.34358 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0614, "close": 0.0616, "volume": 3607.2, "close_time": 1773172799999, "quote_volume": 221.98574, "trades": 3, "taker_buy_base": 3607.2, "taker_buy_quote": 221.98574 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0617, "close": 0.0617, "volume": 649.2, "close_time": 1773176399999, "quote_volume": 40.08815, "trades": 2, "taker_buy_base": 649.2, "taker_buy_quote": 40.08815 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 4994.6, "close_time": 1773179999999, "quote_volume": 308.80628, "trades": 3, "taker_buy_base": 1797.3, "taker_buy_quote": 111.07314 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0616, "close": 0.0617, "volume": 3936.2, "close_time": 1773183599999, "quote_volume": 242.74992, "trades": 5, "taker_buy_base": 1400.0, "taker_buy_quote": 86.38 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0616, "close": 0.0616, "volume": 1400.0, "close_time": 1773187199999, "quote_volume": 86.24, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0612, "close": 0.0612, "volume": 6642.6, "close_time": 1773190799999, "quote_volume": 408.02389, "trades": 8, "taker_buy_base": 3978.9, "taker_buy_quote": 244.29985 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0612, "close": 0.0612, "volume": 0.0, "close_time": 1773194399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0618, "close": 0.0618, "volume": 2881.0, "close_time": 1773197999999, "quote_volume": 178.0539, "trades": 3, "taker_buy_base": 2881.0, "taker_buy_quote": 178.0539 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "close_time": 1773201599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 0.0, "close_time": 1773205199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.062, "high": 0.062, "low": 0.062, "close": 0.062, "volume": 1344.0, "close_time": 1773208799999, "quote_volume": 83.328, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0617, "high": 0.0623, "low": 0.0617, "close": 0.0623, "volume": 4766.8, "close_time": 1773212399999, "quote_volume": 295.06428, "trades": 5, "taker_buy_base": 2930.0, "taker_buy_quote": 180.999 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0618, "close": 0.0618, "volume": 292.0, "close_time": 1773215999999, "quote_volume": 18.0456, "trades": 1, "taker_buy_base": 292.0, "taker_buy_quote": 18.0456 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0619, "close": 0.0619, "volume": 1400.0, "close_time": 1773219599999, "quote_volume": 86.66, "trades": 1, "taker_buy_base": 1400.0, "taker_buy_quote": 86.66 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0621, "high": 0.0625, "low": 0.0621, "close": 0.0624, "volume": 3650.9, "close_time": 1773223199999, "quote_volume": 227.72967, "trades": 5, "taker_buy_base": 2953.7, "taker_buy_quote": 184.3119 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0621, "close": 0.0622, "volume": 8027.4, "close_time": 1773226799999, "quote_volume": 499.5841, "trades": 11, "taker_buy_base": 1400.0, "taker_buy_quote": 87.08 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0617, "close": 0.0617, "volume": 1012.5, "close_time": 1773230399999, "quote_volume": 62.47125, "trades": 1, "taker_buy_base": 1012.5, "taker_buy_quote": 62.47125 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0621, "high": 0.0621, "low": 0.062, "close": 0.062, "volume": 2468.6, "close_time": 1773233999999, "quote_volume": 153.25974, "trades": 2, "taker_buy_base": 2065.4, "taker_buy_quote": 128.26134 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0615, "close": 0.0615, "volume": 1501.1, "close_time": 1773237599999, "quote_volume": 92.35809, "trades": 2, "taker_buy_base": 1400.0, "taker_buy_quote": 86.1 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0622, "close": 0.0622, "volume": 11958.0, "close_time": 1773241199999, "quote_volume": 745.0808, "trades": 7, "taker_buy_base": 9364.8, "taker_buy_quote": 583.78376 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0625, "close": 0.0625, "volume": 1400.0, "close_time": 1773244799999, "quote_volume": 87.5, "trades": 1, "taker_buy_base": 1400.0, "taker_buy_quote": 87.5 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0621, "close": 0.0623, "volume": 3677.4, "close_time": 1773248399999, "quote_volume": 228.85974, "trades": 6, "taker_buy_base": 915.4, "taker_buy_quote": 57.10954 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0623, "close": 0.0623, "volume": 0.0, "close_time": 1773251999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0622, "close": 0.0623, "volume": 1582.5, "close_time": 1773255599999, "quote_volume": 98.50937, "trades": 2, "taker_buy_base": 803.8, "taker_buy_quote": 49.99636 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0625, "close": 0.0628, "volume": 11200.0, "close_time": 1773259199999, "quote_volume": 701.96, "trades": 8, "taker_buy_base": 11200.0, "taker_buy_quote": 701.96 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.063, "high": 0.0631, "low": 0.063, "close": 0.0631, "volume": 3614.7, "close_time": 1773262799999, "quote_volume": 227.7691, "trades": 3, "taker_buy_base": 3614.7, "taker_buy_quote": 227.7691 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0636, "high": 0.0642, "low": 0.0635, "close": 0.0642, "volume": 20423.1, "close_time": 1773266399999, "quote_volume": 1301.63055, "trades": 17, "taker_buy_base": 12611.6, "taker_buy_quote": 804.00934 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0633, "close": 0.0633, "volume": 10328.6, "close_time": 1773269999999, "quote_volume": 659.52736, "trades": 13, "taker_buy_base": 4501.9, "taker_buy_quote": 288.68285 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0639, "close": 0.0639, "volume": 1660.4, "close_time": 1773273599999, "quote_volume": 106.09956, "trades": 2, "taker_buy_base": 1660.4, "taker_buy_quote": 106.09956 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0643, "high": 0.065, "low": 0.0643, "close": 0.0646, "volume": 25001.5, "close_time": 1773277199999, "quote_volume": 1612.94221, "trades": 27, "taker_buy_base": 10402.8, "taker_buy_quote": 671.0266 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0644, "close": 0.0648, "volume": 4378.1, "close_time": 1773280799999, "quote_volume": 283.09455, "trades": 4, "taker_buy_base": 1649.1, "taker_buy_quote": 106.78695 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0651, "high": 0.0657, "low": 0.065, "close": 0.0657, "volume": 19930.6, "close_time": 1773284399999, "quote_volume": 1301.80755, "trades": 20, "taker_buy_base": 16523.7, "taker_buy_quote": 1078.67478 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0658, "high": 0.0665, "low": 0.0649, "close": 0.0661, "volume": 35915.0, "close_time": 1773287999999, "quote_volume": 2357.65054, "trades": 34, "taker_buy_base": 15282.9, "taker_buy_quote": 1003.65199 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0663, "high": 0.0689, "low": 0.0649, "close": 0.0652, "volume": 302757.7, "close_time": 1773291599999, "quote_volume": 20228.42361, "trades": 195, "taker_buy_base": 123842.6, "taker_buy_quote": 8230.72176 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0652, "high": 0.0663, "low": 0.0652, "close": 0.0663, "volume": 24657.9, "close_time": 1773295199999, "quote_volume": 1626.68849, "trades": 19, "taker_buy_base": 11645.7, "taker_buy_quote": 768.32464 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0666, "high": 0.0677, "low": 0.0666, "close": 0.0673, "volume": 19682.3, "close_time": 1773298799999, "quote_volume": 1324.80853, "trades": 19, "taker_buy_base": 13872.9, "taker_buy_quote": 935.09465 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0674, "high": 0.0801, "low": 0.0673, "close": 0.0768, "volume": 2369661.7, "close_time": 1773302399999, "quote_volume": 180347.97289, "trades": 1302, "taker_buy_base": 1084508.7, "taker_buy_quote": 82630.18068 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0768, "high": 0.0778, "low": 0.0629, "close": 0.065, "volume": 1401514.3, "close_time": 1773305999999, "quote_volume": 98133.6244, "trades": 788, "taker_buy_base": 529499.9, "taker_buy_quote": 37091.39229 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0655, "high": 0.0689, "low": 0.0653, "close": 0.0678, "volume": 441033.4, "close_time": 1773309599999, "quote_volume": 29926.50025, "trades": 206, "taker_buy_base": 107089.4, "taker_buy_quote": 7211.53151 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0682, "high": 0.069, "low": 0.0657, "close": 0.0664, "volume": 243277.3, "close_time": 1773313199999, "quote_volume": 16274.36029, "trades": 150, "taker_buy_base": 95943.5, "taker_buy_quote": 6413.22918 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0665, "high": 0.0683, "low": 0.0665, "close": 0.0677, "volume": 33305.0, "close_time": 1773316799999, "quote_volume": 2237.9902, "trades": 32, "taker_buy_base": 16116.3, "taker_buy_quote": 1077.44207 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0674, "high": 0.0693, "low": 0.0671, "close": 0.0693, "volume": 262040.0, "close_time": 1773320399999, "quote_volume": 17616.54727, "trades": 102, "taker_buy_base": 239854.7, "taker_buy_quote": 16116.59815 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0671, "close": 0.0686, "volume": 392185.4, "close_time": 1773323999999, "quote_volume": 26887.66777, "trades": 180, "taker_buy_base": 196579.4, "taker_buy_quote": 13594.86958 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0667, "close": 0.0667, "volume": 55319.0, "close_time": 1773327599999, "quote_volume": 3724.38219, "trades": 56, "taker_buy_base": 22340.4, "taker_buy_quote": 1506.15223 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0668, "high": 0.067, "low": 0.0665, "close": 0.067, "volume": 4321.1, "close_time": 1773331199999, "quote_volume": 288.32794, "trades": 5, "taker_buy_base": 1498.6, "taker_buy_quote": 99.92044 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.067, "high": 0.0687, "low": 0.067, "close": 0.0679, "volume": 13637.5, "close_time": 1773334799999, "quote_volume": 924.34563, "trades": 18, "taker_buy_base": 10857.8, "taker_buy_quote": 735.97759 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0669, "close": 0.067, "volume": 31786.5, "close_time": 1773338399999, "quote_volume": 2152.34674, "trades": 26, "taker_buy_base": 21124.1, "taker_buy_quote": 1430.81113 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.067, "high": 0.067, "low": 0.0662, "close": 0.0666, "volume": 49900.5, "close_time": 1773341999999, "quote_volume": 3327.03898, "trades": 36, "taker_buy_base": 12532.7, "taker_buy_quote": 834.87921 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0658, "close": 0.066, "volume": 16530.1, "close_time": 1773345599999, "quote_volume": 1090.5627, "trades": 18, "taker_buy_base": 8721.3, "taker_buy_quote": 575.8875 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.066, "high": 0.0661, "low": 0.0646, "close": 0.0651, "volume": 27144.7, "close_time": 1773349199999, "quote_volume": 1768.9055, "trades": 41, "taker_buy_base": 20418.4, "taker_buy_quote": 1334.04198 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0647, "close": 0.0655, "volume": 15313.5, "close_time": 1773352799999, "quote_volume": 995.98635, "trades": 24, "taker_buy_base": 13682.8, "taker_buy_quote": 890.34164 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0654, "close": 0.0661, "volume": 22092.7, "close_time": 1773356399999, "quote_volume": 1450.96568, "trades": 19, "taker_buy_base": 7726.3, "taker_buy_quote": 509.66537 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0663, "high": 0.0665, "low": 0.0661, "close": 0.0662, "volume": 18881.2, "close_time": 1773359999999, "quote_volume": 1250.9965, "trades": 18, "taker_buy_base": 7798.7, "taker_buy_quote": 517.15378 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0661, "high": 0.0676, "low": 0.0661, "close": 0.0674, "volume": 53214.8, "close_time": 1773363599999, "quote_volume": 3576.47748, "trades": 43, "taker_buy_base": 29734.6, "taker_buy_quote": 1999.24734 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0673, "high": 0.0684, "low": 0.0673, "close": 0.0684, "volume": 9188.3, "close_time": 1773367199999, "quote_volume": 621.55783, "trades": 14, "taker_buy_base": 5866.6, "taker_buy_quote": 397.61125 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0685, "high": 0.0688, "low": 0.068, "close": 0.0684, "volume": 29834.2, "close_time": 1773370799999, "quote_volume": 2038.80631, "trades": 25, "taker_buy_base": 10979.5, "taker_buy_quote": 751.45568 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0688, "close": 0.0688, "volume": 15562.6, "close_time": 1773374399999, "quote_volume": 1074.5934, "trades": 9, "taker_buy_base": 2435.7, "taker_buy_quote": 168.05618 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0688, "high": 0.069, "low": 0.0681, "close": 0.069, "volume": 5523.2, "close_time": 1773377999999, "quote_volume": 378.49083, "trades": 6, "taker_buy_base": 5523.2, "taker_buy_quote": 378.49083 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 25473.2, "close_time": 1773381599999, "quote_volume": 1731.20392, "trades": 20, "taker_buy_base": 14283.8, "taker_buy_quote": 970.96526 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0685, "high": 0.07, "low": 0.0685, "close": 0.0696, "volume": 12989.2, "close_time": 1773385199999, "quote_volume": 901.36214, "trades": 21, "taker_buy_base": 9081.6, "taker_buy_quote": 629.12471 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0679, "close": 0.0681, "volume": 22991.4, "close_time": 1773388799999, "quote_volume": 1572.45536, "trades": 22, "taker_buy_base": 6733.7, "taker_buy_quote": 463.45561 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0681, "high": 0.0687, "low": 0.0675, "close": 0.0675, "volume": 21805.2, "close_time": 1773392399999, "quote_volume": 1485.37118, "trades": 22, "taker_buy_base": 15936.7, "taker_buy_quote": 1084.19713 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0673, "close": 0.0673, "volume": 12709.0, "close_time": 1773395999999, "quote_volume": 856.6725, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0671, "high": 0.0671, "low": 0.067, "close": 0.067, "volume": 6699.7, "close_time": 1773399599999, "quote_volume": 449.53495, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0667, "close": 0.0667, "volume": 609.8, "close_time": 1773403199999, "quote_volume": 40.67366, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0671, "high": 0.0676, "low": 0.067, "close": 0.0676, "volume": 16999.2, "close_time": 1773406799999, "quote_volume": 1144.92324, "trades": 19, "taker_buy_base": 13553.6, "taker_buy_quote": 913.31354 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0675, "close": 0.0678, "volume": 18712.5, "close_time": 1773410399999, "quote_volume": 1267.78925, "trades": 19, "taker_buy_base": 13966.3, "taker_buy_quote": 946.07896 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0675, "close": 0.0675, "volume": 11155.2, "close_time": 1773413999999, "quote_volume": 757.0769, "trades": 13, "taker_buy_base": 6633.9, "taker_buy_quote": 450.45019 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0675, "high": 0.0682, "low": 0.0675, "close": 0.0679, "volume": 16670.5, "close_time": 1773417599999, "quote_volume": 1131.41698, "trades": 18, "taker_buy_base": 7936.1, "taker_buy_quote": 538.59302 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0684, "high": 0.071, "low": 0.0684, "close": 0.071, "volume": 99020.0, "close_time": 1773421199999, "quote_volume": 6934.17472, "trades": 68, "taker_buy_base": 57261.3, "taker_buy_quote": 4013.64795 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0707, "high": 0.0716, "low": 0.0703, "close": 0.0716, "volume": 45980.3, "close_time": 1773424799999, "quote_volume": 3266.34616, "trades": 66, "taker_buy_base": 27335.2, "taker_buy_quote": 1943.17411 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0719, "high": 0.0762, "low": 0.0719, "close": 0.0739, "volume": 883915.2, "close_time": 1773428399999, "quote_volume": 64732.77234, "trades": 415, "taker_buy_base": 630309.7, "taker_buy_quote": 46112.89031 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0733, "high": 0.0748, "low": 0.0717, "close": 0.072, "volume": 165638.0, "close_time": 1773431999999, "quote_volume": 12079.49485, "trades": 203, "taker_buy_base": 61449.6, "taker_buy_quote": 4508.61744 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0711, "close": 0.0716, "volume": 65925.6, "close_time": 1773435599999, "quote_volume": 4738.29409, "trades": 62, "taker_buy_base": 32367.6, "taker_buy_quote": 2328.46972 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0713, "high": 0.0717, "low": 0.0704, "close": 0.0704, "volume": 44894.7, "close_time": 1773439199999, "quote_volume": 3174.25801, "trades": 52, "taker_buy_base": 13930.0, "taker_buy_quote": 988.87138 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0704, "high": 0.0714, "low": 0.0701, "close": 0.0713, "volume": 28734.7, "close_time": 1773442799999, "quote_volume": 2035.77362, "trades": 42, "taker_buy_base": 10353.1, "taker_buy_quote": 736.1172 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0718, "high": 0.072, "low": 0.0712, "close": 0.0718, "volume": 42258.9, "close_time": 1773446399999, "quote_volume": 3021.97833, "trades": 35, "taker_buy_base": 4774.0, "taker_buy_quote": 342.8287 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0715, "high": 0.0737, "low": 0.0711, "close": 0.0711, "volume": 105551.7, "close_time": 1773449999999, "quote_volume": 7653.63656, "trades": 85, "taker_buy_base": 76768.8, "taker_buy_quote": 5572.18401 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 13559.8, "close_time": 1773453599999, "quote_volume": 963.54306, "trades": 22, "taker_buy_base": 2710.8, "taker_buy_quote": 192.59472 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0707, "close": 0.0711, "volume": 5281.4, "close_time": 1773457199999, "quote_volume": 375.39045, "trades": 10, "taker_buy_base": 1408.7, "taker_buy_quote": 100.20936 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0712, "close": 0.0719, "volume": 3352.3, "close_time": 1773460799999, "quote_volume": 239.77536, "trades": 5, "taker_buy_base": 3250.2, "taker_buy_quote": 232.48542 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0711, "close": 0.0712, "volume": 17848.8, "close_time": 1773464399999, "quote_volume": 1279.82506, "trades": 10, "taker_buy_base": 2795.9, "taker_buy_quote": 198.84969 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0712, "high": 0.0718, "low": 0.0709, "close": 0.0717, "volume": 5617.3, "close_time": 1773467999999, "quote_volume": 402.41583, "trades": 17, "taker_buy_base": 2741.1, "taker_buy_quote": 196.34036 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 14960.1, "close_time": 1773471599999, "quote_volume": 1075.92127, "trades": 11, "taker_buy_base": 9974.5, "taker_buy_quote": 717.7346 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0714, "high": 0.0721, "low": 0.0711, "close": 0.0711, "volume": 100919.9, "close_time": 1773475199999, "quote_volume": 7229.39334, "trades": 41, "taker_buy_base": 26405.4, "taker_buy_quote": 1888.90823 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0704, "close": 0.0705, "volume": 10053.0, "close_time": 1773478799999, "quote_volume": 709.98412, "trades": 14, "taker_buy_base": 7234.6, "taker_buy_quote": 510.86876 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0714, "close": 0.0721, "volume": 3521.4, "close_time": 1773482399999, "quote_volume": 251.7054, "trades": 9, "taker_buy_base": 3099.0, "taker_buy_quote": 221.52604 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.072, "high": 0.072, "low": 0.069, "close": 0.0694, "volume": 329829.0, "close_time": 1773485999999, "quote_volume": 23072.56527, "trades": 181, "taker_buy_base": 157370.5, "taker_buy_quote": 10943.44002 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0684, "close": 0.0685, "volume": 48933.7, "close_time": 1773489599999, "quote_volume": 3370.33716, "trades": 37, "taker_buy_base": 37107.5, "taker_buy_quote": 2558.04446 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0684, "close": 0.0687, "volume": 4182.6, "close_time": 1773493199999, "quote_volume": 287.51743, "trades": 6, "taker_buy_base": 2720.7, "taker_buy_quote": 187.52347 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0675, "close": 0.0678, "volume": 68565.3, "close_time": 1773496799999, "quote_volume": 4658.57116, "trades": 28, "taker_buy_base": 3624.9, "taker_buy_quote": 246.24788 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 2822.6, "close_time": 1773500399999, "quote_volume": 191.7968, "trades": 2, "taker_buy_base": 1422.6, "taker_buy_quote": 96.7368 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 9005.8, "close_time": 1773503999999, "quote_volume": 609.70338, "trades": 11, "taker_buy_base": 6205.8, "taker_buy_quote": 420.28338 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0671, "close": 0.0676, "volume": 251888.1, "close_time": 1773507599999, "quote_volume": 16915.95843, "trades": 40, "taker_buy_base": 7358.7, "taker_buy_quote": 496.40872 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "close_time": 1773511199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 11462.8, "close_time": 1773514799999, "quote_volume": 775.52103, "trades": 12, "taker_buy_base": 10304.0, "taker_buy_quote": 697.18615 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 3926.4, "close_time": 1773518399999, "quote_volume": 264.612, "trades": 5, "taker_buy_base": 3037.0, "taker_buy_quote": 204.5775 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0671, "high": 0.0684, "low": 0.0671, "close": 0.0684, "volume": 16374.0, "close_time": 1773521999999, "quote_volume": 1107.2559, "trades": 23, "taker_buy_base": 16374.0, "taker_buy_quote": 1107.2559 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0672, "close": 0.0676, "volume": 7435.5, "close_time": 1773525599999, "quote_volume": 501.32152, "trades": 11, "taker_buy_base": 6774.7, "taker_buy_quote": 456.75317 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "close_time": 1773529199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0671, "close": 0.0678, "volume": 3664.2, "close_time": 1773532799999, "quote_volume": 247.85136, "trades": 4, "taker_buy_base": 2604.9, "taker_buy_quote": 176.25075 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 2875.3, "close_time": 1773536399999, "quote_volume": 194.52534, "trades": 3, "taker_buy_base": 75.3, "taker_buy_quote": 5.10534 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0676, "close": 0.0676, "volume": 0.0, "close_time": 1773539999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0679, "high": 0.0685, "low": 0.0679, "close": 0.0684, "volume": 3589.6, "close_time": 1773543599999, "quote_volume": 245.18084, "trades": 3, "taker_buy_base": 3589.6, "taker_buy_quote": 245.18084 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 1712.4, "close_time": 1773547199999, "quote_volume": 117.09935, "trades": 3, "taker_buy_base": 1688.1, "taker_buy_quote": 115.43723 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0677, "close": 0.0677, "volume": 316.5, "close_time": 1773550799999, "quote_volume": 21.42705, "trades": 1, "taker_buy_base": 316.5, "taker_buy_quote": 21.42705 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 1199.8, "close_time": 1773554399999, "quote_volume": 81.34644, "trades": 1, "taker_buy_base": 1199.8, "taker_buy_quote": 81.34644 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 0.0, "close_time": 1773557999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.067, "high": 0.0671, "low": 0.067, "close": 0.0671, "volume": 4019.4, "close_time": 1773561599999, "quote_volume": 269.63451, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0672, "high": 0.0676, "low": 0.0671, "close": 0.0676, "volume": 8334.5, "close_time": 1773565199999, "quote_volume": 559.77549, "trades": 4, "taker_buy_base": 739.6, "taker_buy_quote": 49.99696 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0677, "high": 0.0698, "low": 0.0677, "close": 0.0698, "volume": 504123.3, "close_time": 1773568799999, "quote_volume": 34427.80796, "trades": 101, "taker_buy_base": 456891.2, "taker_buy_quote": 31189.26366 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0695, "high": 0.0704, "low": 0.0695, "close": 0.0696, "volume": 15767.3, "close_time": 1773572399999, "quote_volume": 1103.26827, "trades": 17, "taker_buy_base": 5489.0, "taker_buy_quote": 383.63712 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0689, "close": 0.0693, "volume": 55616.7, "close_time": 1773575999999, "quote_volume": 3835.61281, "trades": 22, "taker_buy_base": 27339.7, "taker_buy_quote": 1886.90259 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0694, "high": 0.0701, "low": 0.0694, "close": 0.07, "volume": 7516.7, "close_time": 1773579599999, "quote_volume": 524.6367, "trades": 9, "taker_buy_base": 3741.7, "taker_buy_quote": 260.515 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0698, "high": 0.0705, "low": 0.0696, "close": 0.0705, "volume": 14653.4, "close_time": 1773583199999, "quote_volume": 1027.86906, "trades": 14, "taker_buy_base": 11256.4, "taker_buy_quote": 790.73786 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0698, "close": 0.0698, "volume": 19924.0, "close_time": 1773586799999, "quote_volume": 1400.32694, "trades": 18, "taker_buy_base": 8692.6, "taker_buy_quote": 611.87108 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0697, "high": 0.0704, "low": 0.0694, "close": 0.0695, "volume": 143729.4, "close_time": 1773590399999, "quote_volume": 10022.91867, "trades": 53, "taker_buy_base": 18056.7, "taker_buy_quote": 1262.91247 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0695, "close": 0.0699, "volume": 15872.6, "close_time": 1773593999999, "quote_volume": 1110.74139, "trades": 19, "taker_buy_base": 8654.9, "taker_buy_quote": 604.9078 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 9956.5, "close_time": 1773597599999, "quote_volume": 694.70805, "trades": 16, "taker_buy_base": 6000.0, "taker_buy_quote": 418.8 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0698, "high": 0.0701, "low": 0.0698, "close": 0.0701, "volume": 24592.1, "close_time": 1773601199999, "quote_volume": 1717.55205, "trades": 17, "taker_buy_base": 3693.9, "taker_buy_quote": 258.56545 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "close_time": 1773604799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 1932.5, "close_time": 1773608399999, "quote_volume": 135.08175, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 0.0, "close_time": 1773611999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0702, "high": 0.0706, "low": 0.0702, "close": 0.0706, "volume": 3307.1, "close_time": 1773615599999, "quote_volume": 232.83055, "trades": 5, "taker_buy_base": 3307.1, "taker_buy_quote": 232.83055 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.0698, "volume": 2095.1, "close_time": 1773619199999, "quote_volume": 146.557, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0692, "close": 0.0692, "volume": 6935.1, "close_time": 1773622799999, "quote_volume": 481.97936, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 2344.9, "close_time": 1773626399999, "quote_volume": 162.73606, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 0.0, "close_time": 1773629999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0694, "close": 0.0698, "volume": 8066.7, "close_time": 1773633599999, "quote_volume": 561.16831, "trades": 13, "taker_buy_base": 8066.7, "taker_buy_quote": 561.16831 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0697, "close": 0.0697, "volume": 1000.0, "close_time": 1773637199999, "quote_volume": 69.7, "trades": 2, "taker_buy_base": 1000.0, "taker_buy_quote": 69.7 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 200.0, "close_time": 1773640799999, "quote_volume": 13.98, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0691, "high": 0.0693, "low": 0.069, "close": 0.0693, "volume": 21025.7, "close_time": 1773644399999, "quote_volume": 1451.58415, "trades": 9, "taker_buy_base": 101.3, "taker_buy_quote": 7.02009 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.069, "high": 0.069, "low": 0.069, "close": 0.069, "volume": 532.1, "close_time": 1773647999999, "quote_volume": 36.7149, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0677, "close": 0.0682, "volume": 63767.6, "close_time": 1773651599999, "quote_volume": 4367.8021, "trades": 52, "taker_buy_base": 29662.6, "taker_buy_quote": 2028.88473 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0683, "high": 0.0692, "low": 0.0683, "close": 0.0692, "volume": 28475.4, "close_time": 1773655199999, "quote_volume": 1961.86106, "trades": 20, "taker_buy_base": 7325.5, "taker_buy_quote": 503.83897 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0689, "close": 0.069, "volume": 68096.0, "close_time": 1773658799999, "quote_volume": 4704.09852, "trades": 45, "taker_buy_base": 4319.2, "taker_buy_quote": 297.94562 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0687, "close": 0.0691, "volume": 4223.6, "close_time": 1773662399999, "quote_volume": 290.95296, "trades": 9, "taker_buy_base": 2978.5, "taker_buy_quote": 205.28489 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0686, "close": 0.0686, "volume": 4013.0, "close_time": 1773665999999, "quote_volume": 276.85162, "trades": 5, "taker_buy_base": 1919.9, "taker_buy_quote": 132.56496 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0683, "high": 0.0684, "low": 0.068, "close": 0.0684, "volume": 8181.9, "close_time": 1773669599999, "quote_volume": 558.33356, "trades": 7, "taker_buy_base": 325.9, "taker_buy_quote": 22.19379 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0679, "close": 0.0684, "volume": 21933.0, "close_time": 1773673199999, "quote_volume": 1494.15743, "trades": 24, "taker_buy_base": 11249.1, "taker_buy_quote": 766.60364 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0672, "close": 0.0674, "volume": 20533.5, "close_time": 1773676799999, "quote_volume": 1388.8837, "trades": 16, "taker_buy_base": 9808.9, "taker_buy_quote": 662.40671 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0677, "close": 0.0683, "volume": 2837.2, "close_time": 1773680399999, "quote_volume": 192.94076, "trades": 2, "taker_buy_base": 2837.2, "taker_buy_quote": 192.94076 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0685, "close": 0.0685, "volume": 1400.0, "close_time": 1773683999999, "quote_volume": 95.9, "trades": 1, "taker_buy_base": 1400.0, "taker_buy_quote": 95.9 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 2955.7, "close_time": 1773687599999, "quote_volume": 202.32545, "trades": 2, "taker_buy_base": 1400.0, "taker_buy_quote": 95.76 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0681, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 6647.9, "close_time": 1773691199999, "quote_volume": 452.67468, "trades": 7, "taker_buy_base": 5106.6, "taker_buy_quote": 347.79239 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 4603.9, "close_time": 1773694799999, "quote_volume": 312.39897, "trades": 5, "taker_buy_base": 90.7, "taker_buy_quote": 6.14039 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.068, "high": 0.0684, "low": 0.068, "close": 0.0682, "volume": 5013.8, "close_time": 1773698399999, "quote_volume": 341.69148, "trades": 5, "taker_buy_base": 1692.8, "taker_buy_quote": 115.19928 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "close_time": 1773701999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0685, "close": 0.0691, "volume": 1582.7, "close_time": 1773705599999, "quote_volume": 109.12559, "trades": 4, "taker_buy_base": 1582.7, "taker_buy_quote": 109.12559 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.069, "high": 0.07, "low": 0.069, "close": 0.0698, "volume": 14988.4, "close_time": 1773709199999, "quote_volume": 1037.63604, "trades": 22, "taker_buy_base": 11765.1, "taker_buy_quote": 814.18368 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0695, "high": 0.0695, "low": 0.068, "close": 0.0682, "volume": 29082.0, "close_time": 1773712799999, "quote_volume": 1996.38935, "trades": 29, "taker_buy_base": 4912.0, "taker_buy_quote": 336.10891 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 3353.7, "close_time": 1773716399999, "quote_volume": 227.63778, "trades": 5, "taker_buy_base": 882.3, "taker_buy_quote": 59.9964 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0682, "volume": 2950.5, "close_time": 1773719999999, "quote_volume": 201.3641, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0676, "close": 0.0685, "volume": 8091.2, "close_time": 1773723599999, "quote_volume": 549.84928, "trades": 11, "taker_buy_base": 3854.8, "taker_buy_quote": 261.64864 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0688, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 2750.4, "close_time": 1773727199999, "quote_volume": 189.5776, "trades": 4, "taker_buy_base": 1750.4, "taker_buy_quote": 120.5776 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0693, "high": 0.0698, "low": 0.0689, "close": 0.0697, "volume": 2284.3, "close_time": 1773730799999, "quote_volume": 158.87797, "trades": 4, "taker_buy_base": 187.7, "taker_buy_quote": 13.00761 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0699, "close": 0.0699, "volume": 4161.4, "close_time": 1773734399999, "quote_volume": 290.88186, "trades": 5, "taker_buy_base": 2761.4, "taker_buy_quote": 193.02186 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0699, "high": 0.071, "low": 0.0699, "close": 0.0701, "volume": 25203.8, "close_time": 1773737999999, "quote_volume": 1777.5565, "trades": 25, "taker_buy_base": 12306.2, "taker_buy_quote": 867.81224 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0706, "high": 0.0724, "low": 0.0695, "close": 0.0724, "volume": 28539.8, "close_time": 1773741599999, "quote_volume": 2027.38954, "trades": 36, "taker_buy_base": 15214.5, "taker_buy_quote": 1083.70241 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0732, "high": 0.077, "low": 0.0715, "close": 0.0736, "volume": 196347.7, "close_time": 1773745199999, "quote_volume": 14528.8518, "trades": 156, "taker_buy_base": 127025.1, "taker_buy_quote": 9391.83707 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0739, "high": 0.0756, "low": 0.0739, "close": 0.075, "volume": 57803.7, "close_time": 1773748799999, "quote_volume": 4318.93138, "trades": 53, "taker_buy_base": 24891.1, "taker_buy_quote": 1855.96676 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0755, "high": 0.0767, "low": 0.0743, "close": 0.0748, "volume": 405959.6, "close_time": 1773752399999, "quote_volume": 30663.98328, "trades": 129, "taker_buy_base": 286264.4, "taker_buy_quote": 21652.19543 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0744, "high": 0.0759, "low": 0.0736, "close": 0.0754, "volume": 120447.2, "close_time": 1773755999999, "quote_volume": 8961.95228, "trades": 83, "taker_buy_base": 63251.4, "taker_buy_quote": 4698.76215 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0742, "close": 0.0749, "volume": 37544.1, "close_time": 1773759599999, "quote_volume": 2810.71143, "trades": 37, "taker_buy_base": 14221.8, "taker_buy_quote": 1065.03853 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0747, "high": 0.078, "low": 0.0746, "close": 0.0776, "volume": 276014.8, "close_time": 1773763199999, "quote_volume": 21082.32557, "trades": 269, "taker_buy_base": 154749.4, "taker_buy_quote": 11806.95835 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0775, "high": 0.0793, "low": 0.076, "close": 0.0787, "volume": 222685.2, "close_time": 1773766799999, "quote_volume": 17357.87034, "trades": 206, "taker_buy_base": 125945.9, "taker_buy_quote": 9831.04811 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0788, "high": 0.0825, "low": 0.0775, "close": 0.0809, "volume": 598904.1, "close_time": 1773770399999, "quote_volume": 48161.11867, "trades": 465, "taker_buy_base": 346277.0, "taker_buy_quote": 27915.40751 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0814, "high": 0.0853, "low": 0.0801, "close": 0.0807, "volume": 899263.8, "close_time": 1773773999999, "quote_volume": 74808.18763, "trades": 676, "taker_buy_base": 421962.0, "taker_buy_quote": 35190.94659 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.08, "high": 0.0806, "low": 0.0778, "close": 0.0779, "volume": 248933.2, "close_time": 1773777599999, "quote_volume": 19728.96378, "trades": 289, "taker_buy_base": 127356.6, "taker_buy_quote": 10102.62193 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0781, "high": 0.0785, "low": 0.0761, "close": 0.0779, "volume": 93008.6, "close_time": 1773781199999, "quote_volume": 7208.36551, "trades": 128, "taker_buy_base": 36282.7, "taker_buy_quote": 2815.36778 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0782, "high": 0.0798, "low": 0.0778, "close": 0.0781, "volume": 57370.3, "close_time": 1773784799999, "quote_volume": 4498.38643, "trades": 60, "taker_buy_base": 34639.2, "taker_buy_quote": 2714.43486 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0772, "close": 0.0772, "volume": 61008.9, "close_time": 1773788399999, "quote_volume": 4728.91244, "trades": 47, "taker_buy_base": 28091.6, "taker_buy_quote": 2176.82258 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0763, "close": 0.0768, "volume": 58862.5, "close_time": 1773791999999, "quote_volume": 4521.92656, "trades": 43, "taker_buy_base": 36248.9, "taker_buy_quote": 2792.61631 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0759, "close": 0.0767, "volume": 83624.4, "close_time": 1773795599999, "quote_volume": 6389.78387, "trades": 87, "taker_buy_base": 41726.8, "taker_buy_quote": 3189.63235 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0766, "high": 0.0805, "low": 0.0765, "close": 0.0782, "volume": 172332.3, "close_time": 1773799199999, "quote_volume": 13712.36193, "trades": 113, "taker_buy_base": 48338.7, "taker_buy_quote": 3830.49657 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0784, "high": 0.0798, "low": 0.0778, "close": 0.0785, "volume": 83514.8, "close_time": 1773802799999, "quote_volume": 6582.5506, "trades": 83, "taker_buy_base": 43278.5, "taker_buy_quote": 3408.57918 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0782, "high": 0.0792, "low": 0.0779, "close": 0.0788, "volume": 47152.9, "close_time": 1773806399999, "quote_volume": 3705.37105, "trades": 56, "taker_buy_base": 29755.5, "taker_buy_quote": 2336.91859 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.079, "high": 0.0801, "low": 0.0786, "close": 0.0798, "volume": 131608.9, "close_time": 1773809999999, "quote_volume": 10465.27544, "trades": 81, "taker_buy_base": 72554.7, "taker_buy_quote": 5766.05884 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0797, "high": 0.0808, "low": 0.0784, "close": 0.0791, "volume": 113041.9, "close_time": 1773813599999, "quote_volume": 9006.00069, "trades": 130, "taker_buy_base": 58723.2, "taker_buy_quote": 4682.54893 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.079, "high": 0.0791, "low": 0.0778, "close": 0.0783, "volume": 39114.8, "close_time": 1773817199999, "quote_volume": 3071.15551, "trades": 54, "taker_buy_base": 22449.4, "taker_buy_quote": 1766.58952 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0781, "high": 0.08, "low": 0.0773, "close": 0.0795, "volume": 147425.4, "close_time": 1773820799999, "quote_volume": 11588.22832, "trades": 104, "taker_buy_base": 48717.9, "taker_buy_quote": 3840.86151 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0797, "high": 0.0806, "low": 0.0787, "close": 0.0799, "volume": 70239.4, "close_time": 1773824399999, "quote_volume": 5576.97615, "trades": 66, "taker_buy_base": 30970.5, "taker_buy_quote": 2469.05743 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0794, "high": 0.0804, "low": 0.079, "close": 0.079, "volume": 131131.4, "close_time": 1773827999999, "quote_volume": 10386.70993, "trades": 93, "taker_buy_base": 30539.3, "taker_buy_quote": 2430.46013 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0792, "high": 0.0808, "low": 0.079, "close": 0.0798, "volume": 161343.1, "close_time": 1773831599999, "quote_volume": 12915.71495, "trades": 127, "taker_buy_base": 84633.8, "taker_buy_quote": 6802.73024 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0782, "close": 0.0793, "volume": 426014.7, "close_time": 1773835199999, "quote_volume": 33795.83458, "trades": 208, "taker_buy_base": 146376.2, "taker_buy_quote": 11659.92645 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0791, "high": 0.08, "low": 0.079, "close": 0.08, "volume": 110792.0, "close_time": 1773838799999, "quote_volume": 8804.36564, "trades": 76, "taker_buy_base": 53087.1, "taker_buy_quote": 4217.39369 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0796, "high": 0.0806, "low": 0.0791, "close": 0.0799, "volume": 607489.8, "close_time": 1773842399999, "quote_volume": 48565.07338, "trades": 246, "taker_buy_base": 105882.0, "taker_buy_quote": 8464.0925 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0799, "high": 0.0817, "low": 0.0796, "close": 0.0808, "volume": 206061.1, "close_time": 1773845999999, "quote_volume": 16641.37415, "trades": 156, "taker_buy_base": 122371.0, "taker_buy_quote": 9889.05144 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0805, "high": 0.0829, "low": 0.0799, "close": 0.0829, "volume": 477182.6, "close_time": 1773849599999, "quote_volume": 38936.60385, "trades": 329, "taker_buy_base": 318010.3, "taker_buy_quote": 25979.58033 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0829, "high": 0.083, "low": 0.0815, "close": 0.0825, "volume": 521310.0, "close_time": 1773853199999, "quote_volume": 42817.47428, "trades": 262, "taker_buy_base": 264149.2, "taker_buy_quote": 21772.89332 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0806, "close": 0.0812, "volume": 227834.9, "close_time": 1773856799999, "quote_volume": 18579.28403, "trades": 143, "taker_buy_base": 66311.3, "taker_buy_quote": 5402.93814 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0792, "close": 0.0798, "volume": 230102.4, "close_time": 1773860399999, "quote_volume": 18351.07042, "trades": 139, "taker_buy_base": 52835.0, "taker_buy_quote": 4233.08995 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.08, "high": 0.081, "low": 0.0798, "close": 0.0799, "volume": 60730.5, "close_time": 1773863999999, "quote_volume": 4878.58785, "trades": 82, "taker_buy_base": 29493.6, "taker_buy_quote": 2371.26225 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0796, "close": 0.0802, "volume": 39339.8, "close_time": 1773867599999, "quote_volume": 3155.79391, "trades": 60, "taker_buy_base": 21362.8, "taker_buy_quote": 1714.14652 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0784, "close": 0.0786, "volume": 143316.4, "close_time": 1773871199999, "quote_volume": 11320.71691, "trades": 86, "taker_buy_base": 23935.2, "taker_buy_quote": 1893.68482 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0769, "close": 0.078, "volume": 52174.4, "close_time": 1773874799999, "quote_volume": 4042.8592, "trades": 53, "taker_buy_base": 24725.3, "taker_buy_quote": 1915.69814 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0778, "high": 0.0782, "low": 0.0775, "close": 0.0782, "volume": 49066.0, "close_time": 1773878399999, "quote_volume": 3811.19207, "trades": 54, "taker_buy_base": 15860.3, "taker_buy_quote": 1232.62931 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.078, "high": 0.0785, "low": 0.0771, "close": 0.0772, "volume": 34807.2, "close_time": 1773881999999, "quote_volume": 2709.14712, "trades": 34, "taker_buy_base": 13594.7, "taker_buy_quote": 1059.24419 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0761, "close": 0.0769, "volume": 214519.3, "close_time": 1773885599999, "quote_volume": 16470.58505, "trades": 140, "taker_buy_base": 53387.3, "taker_buy_quote": 4097.45805 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0768, "high": 0.0789, "low": 0.0767, "close": 0.0788, "volume": 33019.5, "close_time": 1773889199999, "quote_volume": 2568.55519, "trades": 39, "taker_buy_base": 17921.6, "taker_buy_quote": 1393.68297 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0783, "close": 0.0785, "volume": 29107.6, "close_time": 1773892799999, "quote_volume": 2287.27446, "trades": 35, "taker_buy_base": 12576.8, "taker_buy_quote": 988.4897 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0774, "close": 0.0777, "volume": 16403.2, "close_time": 1773896399999, "quote_volume": 1279.95245, "trades": 21, "taker_buy_base": 7363.5, "taker_buy_quote": 574.90443 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0775, "high": 0.0794, "low": 0.0774, "close": 0.0793, "volume": 32690.5, "close_time": 1773899999999, "quote_volume": 2563.86334, "trades": 46, "taker_buy_base": 19140.2, "taker_buy_quote": 1503.2197 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.079, "high": 0.0804, "low": 0.079, "close": 0.0793, "volume": 43136.2, "close_time": 1773903599999, "quote_volume": 3439.39757, "trades": 49, "taker_buy_base": 22310.0, "taker_buy_quote": 1778.41768 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0792, "high": 0.0799, "low": 0.0787, "close": 0.0799, "volume": 47994.3, "close_time": 1773907199999, "quote_volume": 3805.58253, "trades": 58, "taker_buy_base": 29119.9, "taker_buy_quote": 2309.45627 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.08, "high": 0.0806, "low": 0.0796, "close": 0.0803, "volume": 72360.7, "close_time": 1773910799999, "quote_volume": 5793.37679, "trades": 100, "taker_buy_base": 39147.8, "taker_buy_quote": 3135.94631 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0802, "high": 0.0825, "low": 0.0799, "close": 0.0814, "volume": 178059.7, "close_time": 1773914399999, "quote_volume": 14547.85011, "trades": 154, "taker_buy_base": 114393.5, "taker_buy_quote": 9369.66049 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0815, "high": 0.0823, "low": 0.0809, "close": 0.0814, "volume": 123773.0, "close_time": 1773917999999, "quote_volume": 10070.30514, "trades": 89, "taker_buy_base": 38413.9, "taker_buy_quote": 3139.36629 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0816, "high": 0.0827, "low": 0.0813, "close": 0.0815, "volume": 34091.4, "close_time": 1773921599999, "quote_volume": 2788.96273, "trades": 46, "taker_buy_base": 11397.8, "taker_buy_quote": 932.49503 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0814, "high": 0.0845, "low": 0.0811, "close": 0.0826, "volume": 186736.5, "close_time": 1773925199999, "quote_volume": 15446.91109, "trades": 199, "taker_buy_base": 117149.3, "taker_buy_quote": 9708.85357 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0826, "high": 0.0837, "low": 0.0823, "close": 0.0835, "volume": 70121.0, "close_time": 1773928799999, "quote_volume": 5803.94461, "trades": 75, "taker_buy_base": 20198.6, "taker_buy_quote": 1675.17942 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0834, "high": 0.0869, "low": 0.0833, "close": 0.086, "volume": 211241.6, "close_time": 1773932399999, "quote_volume": 17966.31254, "trades": 233, "taker_buy_base": 109562.1, "taker_buy_quote": 9339.74156 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0862, "high": 0.0917, "low": 0.0862, "close": 0.0912, "volume": 276544.3, "close_time": 1773935999999, "quote_volume": 24714.41163, "trades": 332, "taker_buy_base": 147952.6, "taker_buy_quote": 13245.48655 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.091, "high": 0.0925, "low": 0.0878, "close": 0.0887, "volume": 499068.8, "close_time": 1773939599999, "quote_volume": 44578.28488, "trades": 393, "taker_buy_base": 262515.9, "taker_buy_quote": 23449.24061 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0889, "high": 0.0897, "low": 0.0872, "close": 0.0881, "volume": 149323.2, "close_time": 1773943199999, "quote_volume": 13188.85774, "trades": 167, "taker_buy_base": 76805.7, "taker_buy_quote": 6789.37798 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0861, "close": 0.0863, "volume": 123007.4, "close_time": 1773946799999, "quote_volume": 10696.78397, "trades": 149, "taker_buy_base": 58095.5, "taker_buy_quote": 5055.51406 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0864, "high": 0.0889, "low": 0.0864, "close": 0.0883, "volume": 121942.4, "close_time": 1773950399999, "quote_volume": 10675.43022, "trades": 161, "taker_buy_base": 72378.4, "taker_buy_quote": 6334.53422 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0886, "high": 0.0905, "low": 0.0886, "close": 0.0901, "volume": 110812.4, "close_time": 1773953999999, "quote_volume": 9939.38677, "trades": 187, "taker_buy_base": 46363.9, "taker_buy_quote": 4158.23988 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0904, "high": 0.0935, "low": 0.0904, "close": 0.0933, "volume": 331844.9, "close_time": 1773957599999, "quote_volume": 30454.09818, "trades": 394, "taker_buy_base": 181434.1, "taker_buy_quote": 16677.30103 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0933, "high": 0.0965, "low": 0.0922, "close": 0.0941, "volume": 686221.3, "close_time": 1773961199999, "quote_volume": 64734.73187, "trades": 679, "taker_buy_base": 354967.5, "taker_buy_quote": 33557.22291 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0942, "high": 0.0956, "low": 0.0936, "close": 0.0949, "volume": 204001.6, "close_time": 1773964799999, "quote_volume": 19305.90866, "trades": 246, "taker_buy_base": 114871.7, "taker_buy_quote": 10876.4588 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0948, "high": 0.0965, "low": 0.0937, "close": 0.0943, "volume": 144822.5, "close_time": 1773968399999, "quote_volume": 13739.51001, "trades": 217, "taker_buy_base": 75867.9, "taker_buy_quote": 7200.53536 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0904, "close": 0.0925, "volume": 190788.8, "close_time": 1773971999999, "quote_volume": 17641.12097, "trades": 244, "taker_buy_base": 93567.8, "taker_buy_quote": 8641.34337 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0908, "close": 0.092, "volume": 85897.8, "close_time": 1773975599999, "quote_volume": 7885.13699, "trades": 114, "taker_buy_base": 31886.6, "taker_buy_quote": 2927.78123 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0923, "high": 0.0942, "low": 0.0919, "close": 0.0942, "volume": 66305.8, "close_time": 1773979199999, "quote_volume": 6153.15589, "trades": 86, "taker_buy_base": 33912.0, "taker_buy_quote": 3143.06629 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0911, "close": 0.0934, "volume": 73900.0, "close_time": 1773982799999, "quote_volume": 6867.24486, "trades": 120, "taker_buy_base": 39607.0, "taker_buy_quote": 3674.74871 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0934, "high": 0.0936, "low": 0.0906, "close": 0.091, "volume": 106865.3, "close_time": 1773986399999, "quote_volume": 9804.38889, "trades": 114, "taker_buy_base": 37257.5, "taker_buy_quote": 3433.99047 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.091, "high": 0.0927, "low": 0.0907, "close": 0.0925, "volume": 50801.6, "close_time": 1773989999999, "quote_volume": 4663.62484, "trades": 82, "taker_buy_base": 24873.3, "taker_buy_quote": 2284.58941 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0927, "high": 0.0945, "low": 0.0926, "close": 0.0939, "volume": 211940.1, "close_time": 1773993599999, "quote_volume": 19847.59604, "trades": 205, "taker_buy_base": 70690.3, "taker_buy_quote": 6623.47097 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.094, "high": 0.0948, "low": 0.0925, "close": 0.0944, "volume": 132040.5, "close_time": 1773997199999, "quote_volume": 12352.34548, "trades": 152, "taker_buy_base": 43735.0, "taker_buy_quote": 4103.31305 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0941, "high": 0.0958, "low": 0.0941, "close": 0.0948, "volume": 79618.5, "close_time": 1774000799999, "quote_volume": 7576.40504, "trades": 152, "taker_buy_base": 37859.0, "taker_buy_quote": 3604.92765 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0947, "high": 0.0957, "low": 0.0943, "close": 0.0952, "volume": 62336.2, "close_time": 1774004399999, "quote_volume": 5937.88875, "trades": 90, "taker_buy_base": 37769.4, "taker_buy_quote": 3598.88778 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0955, "high": 0.1009, "low": 0.0955, "close": 0.0985, "volume": 911650.3, "close_time": 1774007999999, "quote_volume": 90583.60384, "trades": 682, "taker_buy_base": 685861.4, "taker_buy_quote": 68151.25546 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0986, "high": 0.1016, "low": 0.098, "close": 0.1003, "volume": 273763.3, "close_time": 1774011599999, "quote_volume": 27513.19929, "trades": 224, "taker_buy_base": 150774.4, "taker_buy_quote": 15172.70183 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1011, "high": 0.1013, "low": 0.098, "close": 0.0992, "volume": 123637.8, "close_time": 1774015199999, "quote_volume": 12354.70037, "trades": 148, "taker_buy_base": 55466.3, "taker_buy_quote": 5558.30816 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1002, "high": 0.1018, "low": 0.1002, "close": 0.1015, "volume": 95366.8, "close_time": 1774018799999, "quote_volume": 9647.73269, "trades": 160, "taker_buy_base": 47762.0, "taker_buy_quote": 4836.18167 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1018, "high": 0.1036, "low": 0.1018, "close": 0.103, "volume": 275270.2, "close_time": 1774022399999, "quote_volume": 28288.57131, "trades": 313, "taker_buy_base": 111708.6, "taker_buy_quote": 11464.33034 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1029, "high": 0.1065, "low": 0.1025, "close": 0.1062, "volume": 381581.0, "close_time": 1774025999999, "quote_volume": 40159.4217, "trades": 409, "taker_buy_base": 180772.3, "taker_buy_quote": 19009.11159 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.106, "high": 0.1098, "low": 0.1036, "close": 0.1051, "volume": 735989.5, "close_time": 1774029599999, "quote_volume": 78496.0068, "trades": 807, "taker_buy_base": 351790.7, "taker_buy_quote": 37609.59591 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1008, "close": 0.1015, "volume": 204138.9, "close_time": 1774033199999, "quote_volume": 20976.34697, "trades": 332, "taker_buy_base": 81691.7, "taker_buy_quote": 8403.76291 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1022, "high": 0.1029, "low": 0.1005, "close": 0.1023, "volume": 72182.6, "close_time": 1774036799999, "quote_volume": 7346.33909, "trades": 122, "taker_buy_base": 41593.5, "taker_buy_quote": 4234.6763 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1004, "close": 0.1011, "volume": 68573.5, "close_time": 1774040399999, "quote_volume": 6909.99432, "trades": 94, "taker_buy_base": 15869.6, "taker_buy_quote": 1599.92682 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1011, "high": 0.1014, "low": 0.0968, "close": 0.0971, "volume": 223320.0, "close_time": 1774043999999, "quote_volume": 22119.63806, "trades": 345, "taker_buy_base": 104023.2, "taker_buy_quote": 10320.8975 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0974, "high": 0.099, "low": 0.096, "close": 0.099, "volume": 75009.4, "close_time": 1774047599999, "quote_volume": 7286.63275, "trades": 139, "taker_buy_base": 32860.7, "taker_buy_quote": 3194.95867 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0986, "high": 0.0995, "low": 0.0975, "close": 0.0983, "volume": 48524.5, "close_time": 1774051199999, "quote_volume": 4780.77444, "trades": 108, "taker_buy_base": 22994.2, "taker_buy_quote": 2263.11209 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0985, "high": 0.1003, "low": 0.0985, "close": 0.0998, "volume": 68265.4, "close_time": 1774054799999, "quote_volume": 6811.69347, "trades": 91, "taker_buy_base": 42243.2, "taker_buy_quote": 4225.11715 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0997, "high": 0.1025, "low": 0.0995, "close": 0.1017, "volume": 79971.6, "close_time": 1774058399999, "quote_volume": 8080.08684, "trades": 159, "taker_buy_base": 40346.5, "taker_buy_quote": 4081.95917 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.102, "high": 0.1037, "low": 0.1009, "close": 0.103, "volume": 79924.2, "close_time": 1774061999999, "quote_volume": 8180.73374, "trades": 139, "taker_buy_base": 23969.3, "taker_buy_quote": 2458.94759 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.103, "high": 0.1048, "low": 0.1017, "close": 0.1023, "volume": 55918.8, "close_time": 1774065599999, "quote_volume": 5795.5506, "trades": 134, "taker_buy_base": 28312.5, "taker_buy_quote": 2936.41964 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1026, "high": 0.1033, "low": 0.1, "close": 0.1007, "volume": 101876.2, "close_time": 1774069199999, "quote_volume": 10288.56519, "trades": 133, "taker_buy_base": 68526.4, "taker_buy_quote": 6920.07773 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1006, "high": 0.1027, "low": 0.0999, "close": 0.1013, "volume": 42538.1, "close_time": 1774072799999, "quote_volume": 4320.2847, "trades": 100, "taker_buy_base": 20029.4, "taker_buy_quote": 2037.86944 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1013, "high": 0.1016, "low": 0.0985, "close": 0.1001, "volume": 45797.5, "close_time": 1774076399999, "quote_volume": 4563.31703, "trades": 98, "taker_buy_base": 15165.0, "taker_buy_quote": 1515.05297 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1002, "high": 0.1015, "low": 0.0998, "close": 0.1012, "volume": 58239.4, "close_time": 1774079999999, "quote_volume": 5877.07539, "trades": 86, "taker_buy_base": 29242.8, "taker_buy_quote": 2949.58815 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1014, "high": 0.1024, "low": 0.1013, "close": 0.1015, "volume": 56154.7, "close_time": 1774083599999, "quote_volume": 5713.88569, "trades": 64, "taker_buy_base": 26514.6, "taker_buy_quote": 2705.33586 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1012, "high": 0.1012, "low": 0.0977, "close": 0.0977, "volume": 102744.5, "close_time": 1774087199999, "quote_volume": 10159.22898, "trades": 185, "taker_buy_base": 43715.3, "taker_buy_quote": 4325.43762 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0957, "close": 0.0976, "volume": 51598.7, "close_time": 1774090799999, "quote_volume": 5007.32774, "trades": 130, "taker_buy_base": 28686.2, "taker_buy_quote": 2782.05147 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0977, "high": 0.0981, "low": 0.0959, "close": 0.0959, "volume": 20716.5, "close_time": 1774094399999, "quote_volume": 2011.59871, "trades": 57, "taker_buy_base": 9471.4, "taker_buy_quote": 918.19016 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.096, "high": 0.0973, "low": 0.096, "close": 0.0963, "volume": 7969.2, "close_time": 1774097999999, "quote_volume": 770.2761, "trades": 21, "taker_buy_base": 2132.8, "taker_buy_quote": 206.60004 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0961, "high": 0.0975, "low": 0.096, "close": 0.0966, "volume": 12397.5, "close_time": 1774101599999, "quote_volume": 1199.36269, "trades": 30, "taker_buy_base": 4397.0, "taker_buy_quote": 425.92125 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0971, "high": 0.1012, "low": 0.0969, "close": 0.1011, "volume": 72702.3, "close_time": 1774105199999, "quote_volume": 7223.96215, "trades": 94, "taker_buy_base": 36450.5, "taker_buy_quote": 3602.32309 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1014, "high": 0.1051, "low": 0.1012, "close": 0.1047, "volume": 168725.7, "close_time": 1774108799999, "quote_volume": 17489.91697, "trades": 275, "taker_buy_base": 88237.2, "taker_buy_quote": 9123.11402 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.105, "high": 0.1079, "low": 0.1049, "close": 0.1076, "volume": 180913.1, "close_time": 1774112399999, "quote_volume": 19101.58782, "trades": 247, "taker_buy_base": 36823.6, "taker_buy_quote": 3906.21233 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1073, "high": 0.1087, "low": 0.1054, "close": 0.1077, "volume": 68319.6, "close_time": 1774115999999, "quote_volume": 7285.01645, "trades": 103, "taker_buy_base": 19528.1, "taker_buy_quote": 2093.55402 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1077, "high": 0.1105, "low": 0.1073, "close": 0.1092, "volume": 66637.5, "close_time": 1774119599999, "quote_volume": 7292.5044, "trades": 166, "taker_buy_base": 45318.5, "taker_buy_quote": 4963.72554 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.109, "high": 0.1091, "low": 0.1031, "close": 0.1041, "volume": 109764.9, "close_time": 1774123199999, "quote_volume": 11586.20777, "trades": 213, "taker_buy_base": 51946.6, "taker_buy_quote": 5497.62581 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1044, "high": 0.1052, "low": 0.103, "close": 0.1034, "volume": 195380.0, "close_time": 1774126799999, "quote_volume": 20401.84746, "trades": 174, "taker_buy_base": 172493.6, "taker_buy_quote": 18009.35697 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1034, "high": 0.104, "low": 0.1029, "close": 0.1034, "volume": 12241.0, "close_time": 1774130399999, "quote_volume": 1268.39273, "trades": 39, "taker_buy_base": 8409.0, "taker_buy_quote": 871.11959 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1036, "high": 0.1049, "low": 0.1036, "close": 0.1042, "volume": 13749.6, "close_time": 1774133999999, "quote_volume": 1431.4058, "trades": 37, "taker_buy_base": 7028.3, "taker_buy_quote": 731.16803 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1039, "high": 0.1042, "low": 0.1029, "close": 0.104, "volume": 26470.1, "close_time": 1774137599999, "quote_volume": 2737.31485, "trades": 59, "taker_buy_base": 6643.0, "taker_buy_quote": 689.16743 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1032, "close": 0.1038, "volume": 12302.8, "close_time": 1774141199999, "quote_volume": 1277.02405, "trades": 41, "taker_buy_base": 6001.2, "taker_buy_quote": 623.52941 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1039, "high": 0.1048, "low": 0.1034, "close": 0.1043, "volume": 13214.1, "close_time": 1774144799999, "quote_volume": 1375.57746, "trades": 38, "taker_buy_base": 6480.3, "taker_buy_quote": 674.55903 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1037, "close": 0.1037, "volume": 5725.5, "close_time": 1774148399999, "quote_volume": 595.76536, "trades": 20, "taker_buy_base": 2955.5, "taker_buy_quote": 307.71988 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1037, "high": 0.1061, "low": 0.1035, "close": 0.1057, "volume": 23175.8, "close_time": 1774151999999, "quote_volume": 2430.4178, "trades": 49, "taker_buy_base": 15624.1, "taker_buy_quote": 1636.71128 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1056, "high": 0.1062, "low": 0.104, "close": 0.104, "volume": 113450.1, "close_time": 1774155599999, "quote_volume": 12035.64314, "trades": 60, "taker_buy_base": 4901.8, "taker_buy_quote": 517.08699 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.104, "high": 0.1055, "low": 0.1015, "close": 0.1042, "volume": 133509.1, "close_time": 1774159199999, "quote_volume": 13788.99434, "trades": 174, "taker_buy_base": 60537.5, "taker_buy_quote": 6279.39655 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1041, "high": 0.106, "low": 0.1039, "close": 0.1058, "volume": 22077.9, "close_time": 1774162799999, "quote_volume": 2316.39548, "trades": 67, "taker_buy_base": 10209.1, "taker_buy_quote": 1071.40175 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1058, "high": 0.1069, "low": 0.1057, "close": 0.1065, "volume": 39597.8, "close_time": 1774166399999, "quote_volume": 4207.1347, "trades": 110, "taker_buy_base": 22197.3, "taker_buy_quote": 2360.07751 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1063, "high": 0.107, "low": 0.1055, "close": 0.1055, "volume": 536598.3, "close_time": 1774169999999, "quote_volume": 57121.73939, "trades": 420, "taker_buy_base": 25696.5, "taker_buy_quote": 2726.86936 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1054, "high": 0.1067, "low": 0.105, "close": 0.1064, "volume": 23834.6, "close_time": 1774173599999, "quote_volume": 2526.14485, "trades": 52, "taker_buy_base": 6844.3, "taker_buy_quote": 723.95085 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.107, "high": 0.107, "low": 0.1036, "close": 0.1041, "volume": 42599.8, "close_time": 1774177199999, "quote_volume": 4473.78308, "trades": 101, "taker_buy_base": 27541.2, "taker_buy_quote": 2891.11713 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1042, "high": 0.105, "low": 0.1023, "close": 0.1047, "volume": 263085.1, "close_time": 1774180799999, "quote_volume": 27194.31449, "trades": 160, "taker_buy_base": 229912.9, "taker_buy_quote": 23767.84372 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1021, "close": 0.1021, "volume": 71326.9, "close_time": 1774184399999, "quote_volume": 7343.07695, "trades": 100, "taker_buy_base": 21173.3, "taker_buy_quote": 2180.08992 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1022, "high": 0.1054, "low": 0.1022, "close": 0.1043, "volume": 46490.1, "close_time": 1774187999999, "quote_volume": 4856.7339, "trades": 84, "taker_buy_base": 21094.3, "taker_buy_quote": 2207.65867 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1024, "close": 0.1032, "volume": 34262.3, "close_time": 1774191599999, "quote_volume": 3537.7902, "trades": 86, "taker_buy_base": 19764.5, "taker_buy_quote": 2041.87014 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1034, "high": 0.1036, "low": 0.1015, "close": 0.1015, "volume": 44215.7, "close_time": 1774195199999, "quote_volume": 4518.35648, "trades": 83, "taker_buy_base": 30444.3, "taker_buy_quote": 3105.72956 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1018, "high": 0.1031, "low": 0.1006, "close": 0.1029, "volume": 42041.1, "close_time": 1774198799999, "quote_volume": 4266.11641, "trades": 61, "taker_buy_base": 13849.9, "taker_buy_quote": 1409.57785 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1032, "high": 0.1032, "low": 0.0876, "close": 0.0885, "volume": 1115452.3, "close_time": 1774202399999, "quote_volume": 102388.29898, "trades": 1240, "taker_buy_base": 465798.5, "taker_buy_quote": 42806.97905 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0885, "high": 0.0921, "low": 0.0857, "close": 0.0908, "volume": 904739.1, "close_time": 1774205999999, "quote_volume": 80501.55106, "trades": 820, "taker_buy_base": 438019.2, "taker_buy_quote": 38956.05128 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0909, "high": 0.0925, "low": 0.0824, "close": 0.0859, "volume": 1165343.0, "close_time": 1774209599999, "quote_volume": 100629.0343, "trades": 1145, "taker_buy_base": 551640.7, "taker_buy_quote": 47428.44863 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0825, "close": 0.0828, "volume": 187823.2, "close_time": 1774213199999, "quote_volume": 15877.53194, "trades": 300, "taker_buy_base": 81893.6, "taker_buy_quote": 6931.83347 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0827, "high": 0.0854, "low": 0.0814, "close": 0.0833, "volume": 361934.7, "close_time": 1774216799999, "quote_volume": 30025.66042, "trades": 374, "taker_buy_base": 151430.1, "taker_buy_quote": 12593.30774 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0812, "close": 0.0814, "volume": 77095.2, "close_time": 1774220399999, "quote_volume": 6349.6261, "trades": 84, "taker_buy_base": 37096.6, "taker_buy_quote": 3055.73739 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0812, "high": 0.0838, "low": 0.0797, "close": 0.08, "volume": 179315.6, "close_time": 1774223999999, "quote_volume": 14495.27535, "trades": 306, "taker_buy_base": 90830.5, "taker_buy_quote": 7339.42509 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0802, "high": 0.0913, "low": 0.0802, "close": 0.088, "volume": 1431596.0, "close_time": 1774227599999, "quote_volume": 124683.04678, "trades": 1312, "taker_buy_base": 673889.3, "taker_buy_quote": 58644.41978 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0878, "high": 0.0898, "low": 0.0862, "close": 0.0874, "volume": 228720.7, "close_time": 1774231199999, "quote_volume": 20153.84597, "trades": 243, "taker_buy_base": 132188.5, "taker_buy_quote": 11632.94017 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0871, "high": 0.0882, "low": 0.0796, "close": 0.0831, "volume": 768674.6, "close_time": 1774234799999, "quote_volume": 63658.38042, "trades": 737, "taker_buy_base": 387717.6, "taker_buy_quote": 32136.37023 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.083, "high": 0.0849, "low": 0.0822, "close": 0.0833, "volume": 169727.7, "close_time": 1774238399999, "quote_volume": 14170.31294, "trades": 182, "taker_buy_base": 75189.3, "taker_buy_quote": 6275.34199 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0833, "high": 0.0902, "low": 0.0833, "close": 0.0863, "volume": 355685.2, "close_time": 1774241999999, "quote_volume": 30852.47956, "trades": 450, "taker_buy_base": 225751.7, "taker_buy_quote": 19546.66873 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0866, "high": 0.0914, "low": 0.0857, "close": 0.0877, "volume": 872242.7, "close_time": 1774245599999, "quote_volume": 76968.67967, "trades": 847, "taker_buy_base": 423834.7, "taker_buy_quote": 37443.21654 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0864, "close": 0.087, "volume": 58948.1, "close_time": 1774249199999, "quote_volume": 5145.85277, "trades": 89, "taker_buy_base": 26066.2, "taker_buy_quote": 2270.14604 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0852, "close": 0.0858, "volume": 89451.4, "close_time": 1774252799999, "quote_volume": 7682.50381, "trades": 99, "taker_buy_base": 50012.0, "taker_buy_quote": 4294.18657 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.086, "high": 0.0864, "low": 0.0845, "close": 0.0845, "volume": 105227.9, "close_time": 1774256399999, "quote_volume": 8986.85708, "trades": 135, "taker_buy_base": 62849.5, "taker_buy_quote": 5374.35533 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0842, "high": 0.0869, "low": 0.084, "close": 0.0866, "volume": 195253.7, "close_time": 1774259999999, "quote_volume": 16761.86182, "trades": 138, "taker_buy_base": 114407.9, "taker_buy_quote": 9827.84461 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.087, "high": 0.088, "low": 0.085, "close": 0.0853, "volume": 107912.2, "close_time": 1774263599999, "quote_volume": 9321.24343, "trades": 129, "taker_buy_base": 38774.0, "taker_buy_quote": 3344.33206 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0853, "high": 0.088, "low": 0.085, "close": 0.0867, "volume": 292557.3, "close_time": 1774267199999, "quote_volume": 25379.98166, "trades": 365, "taker_buy_base": 102214.0, "taker_buy_quote": 8841.34637 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0866, "high": 0.0878, "low": 0.0859, "close": 0.0859, "volume": 86350.5, "close_time": 1774270799999, "quote_volume": 7522.54297, "trades": 110, "taker_buy_base": 28539.2, "taker_buy_quote": 2482.8305 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.086, "high": 0.0877, "low": 0.0854, "close": 0.0874, "volume": 100687.5, "close_time": 1774274399999, "quote_volume": 8709.47393, "trades": 104, "taker_buy_base": 63657.6, "taker_buy_quote": 5510.52587 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0875, "high": 0.0876, "low": 0.086, "close": 0.0871, "volume": 46202.1, "close_time": 1774277999999, "quote_volume": 4008.52686, "trades": 57, "taker_buy_base": 25244.9, "taker_buy_quote": 2190.05757 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0871, "high": 0.0882, "low": 0.0867, "close": 0.0872, "volume": 231615.7, "close_time": 1774281599999, "quote_volume": 20244.73473, "trades": 207, "taker_buy_base": 149395.7, "taker_buy_quote": 13060.99386 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0872, "high": 0.0886, "low": 0.0869, "close": 0.0877, "volume": 183124.8, "close_time": 1774285199999, "quote_volume": 16111.15748, "trades": 340, "taker_buy_base": 78066.6, "taker_buy_quote": 6871.60727 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0858, "close": 0.0866, "volume": 169477.8, "close_time": 1774288799999, "quote_volume": 14764.6612, "trades": 297, "taker_buy_base": 79463.3, "taker_buy_quote": 6934.3864 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.086, "high": 0.0865, "low": 0.084, "close": 0.084, "volume": 53368.2, "close_time": 1774292399999, "quote_volume": 4539.4428, "trades": 96, "taker_buy_base": 25796.8, "taker_buy_quote": 2197.81534 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0843, "high": 0.0857, "low": 0.0841, "close": 0.0844, "volume": 190565.5, "close_time": 1774295999999, "quote_volume": 16201.45894, "trades": 101, "taker_buy_base": 95917.1, "taker_buy_quote": 8176.40279 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0835, "close": 0.0846, "volume": 58178.4, "close_time": 1774299599999, "quote_volume": 4889.62786, "trades": 56, "taker_buy_base": 42251.7, "taker_buy_quote": 3550.60037 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0828, "close": 0.083, "volume": 85336.3, "close_time": 1774303199999, "quote_volume": 7112.15294, "trades": 79, "taker_buy_base": 18863.0, "taker_buy_quote": 1575.48749 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0831, "high": 0.0831, "low": 0.081, "close": 0.0819, "volume": 122343.7, "close_time": 1774306799999, "quote_volume": 10121.284, "trades": 80, "taker_buy_base": 9635.2, "taker_buy_quote": 790.69677 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0806, "close": 0.0826, "volume": 49000.4, "close_time": 1774310399999, "quote_volume": 3973.82988, "trades": 49, "taker_buy_base": 5769.6, "taker_buy_quote": 471.23664 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0816, "close": 0.0816, "volume": 142646.7, "close_time": 1774313999999, "quote_volume": 11686.94764, "trades": 74, "taker_buy_base": 107047.2, "taker_buy_quote": 8768.55842 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0816, "high": 0.0827, "low": 0.0816, "close": 0.0827, "volume": 11543.2, "close_time": 1774317599999, "quote_volume": 949.05198, "trades": 22, "taker_buy_base": 4157.1, "taker_buy_quote": 341.34943 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0818, "close": 0.0822, "volume": 23579.9, "close_time": 1774321199999, "quote_volume": 1943.37919, "trades": 47, "taker_buy_base": 8583.2, "taker_buy_quote": 707.43273 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0817, "close": 0.0821, "volume": 9560.0, "close_time": 1774324799999, "quote_volume": 785.38133, "trades": 26, "taker_buy_base": 6396.3, "taker_buy_quote": 525.72899 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0809, "close": 0.081, "volume": 16513.3, "close_time": 1774328399999, "quote_volume": 1341.26371, "trades": 26, "taker_buy_base": 8144.7, "taker_buy_quote": 662.84091 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0811, "high": 0.0816, "low": 0.0805, "close": 0.0816, "volume": 27996.1, "close_time": 1774331999999, "quote_volume": 2266.88668, "trades": 38, "taker_buy_base": 23542.6, "taker_buy_quote": 1906.77015 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0804, "close": 0.0805, "volume": 63963.0, "close_time": 1774335599999, "quote_volume": 5207.15634, "trades": 25, "taker_buy_base": 12697.8, "taker_buy_quote": 1026.1391 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0805, "high": 0.0815, "low": 0.0803, "close": 0.081, "volume": 55309.2, "close_time": 1774339199999, "quote_volume": 4473.68035, "trades": 47, "taker_buy_base": 37365.8, "taker_buy_quote": 3030.35933 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.081, "high": 0.0815, "low": 0.0786, "close": 0.0786, "volume": 143403.0, "close_time": 1774342799999, "quote_volume": 11454.00527, "trades": 117, "taker_buy_base": 51657.7, "taker_buy_quote": 4103.15323 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0788, "high": 0.0809, "low": 0.0785, "close": 0.0798, "volume": 120908.0, "close_time": 1774346399999, "quote_volume": 9616.69256, "trades": 107, "taker_buy_base": 44274.2, "taker_buy_quote": 3541.96735 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0781, "close": 0.0787, "volume": 142413.7, "close_time": 1774349999999, "quote_volume": 11194.1311, "trades": 89, "taker_buy_base": 59744.4, "taker_buy_quote": 4685.75527 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.079, "high": 0.0793, "low": 0.0785, "close": 0.0792, "volume": 26689.9, "close_time": 1774353599999, "quote_volume": 2103.39794, "trades": 40, "taker_buy_base": 22612.0, "taker_buy_quote": 1782.2291 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0783, "close": 0.0786, "volume": 44477.1, "close_time": 1774357199999, "quote_volume": 3497.86675, "trades": 61, "taker_buy_base": 5643.9, "taker_buy_quote": 443.94216 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0786, "high": 0.0801, "low": 0.0786, "close": 0.0801, "volume": 65191.3, "close_time": 1774360799999, "quote_volume": 5195.60129, "trades": 36, "taker_buy_base": 10664.9, "taker_buy_quote": 845.2166 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0797, "close": 0.08, "volume": 117219.8, "close_time": 1774364399999, "quote_volume": 9414.14306, "trades": 84, "taker_buy_base": 88377.5, "taker_buy_quote": 7095.96382 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0788, "close": 0.0792, "volume": 39390.7, "close_time": 1774367999999, "quote_volume": 3117.35855, "trades": 26, "taker_buy_base": 26144.2, "taker_buy_quote": 2071.55258 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0785, "close": 0.0788, "volume": 34076.7, "close_time": 1774371599999, "quote_volume": 2696.96026, "trades": 28, "taker_buy_base": 12614.0, "taker_buy_quote": 998.15612 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0767, "close": 0.0771, "volume": 134959.7, "close_time": 1774375199999, "quote_volume": 10429.13352, "trades": 110, "taker_buy_base": 35020.6, "taker_buy_quote": 2719.22525 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0764, "close": 0.0765, "volume": 33343.9, "close_time": 1774378799999, "quote_volume": 2556.94565, "trades": 35, "taker_buy_base": 18020.4, "taker_buy_quote": 1381.7131 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.077, "high": 0.077, "low": 0.076, "close": 0.0761, "volume": 16663.8, "close_time": 1774382399999, "quote_volume": 1276.24247, "trades": 21, "taker_buy_base": 4243.1, "taker_buy_quote": 324.56276 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0754, "close": 0.0754, "volume": 20174.8, "close_time": 1774385999999, "quote_volume": 1530.41638, "trades": 36, "taker_buy_base": 12300.2, "taker_buy_quote": 933.53108 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0757, "high": 0.0764, "low": 0.0756, "close": 0.0763, "volume": 34291.8, "close_time": 1774389599999, "quote_volume": 2604.9311, "trades": 37, "taker_buy_base": 16066.0, "taker_buy_quote": 1222.2972 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0754, "close": 0.0754, "volume": 17509.8, "close_time": 1774393199999, "quote_volume": 1329.92591, "trades": 22, "taker_buy_base": 7816.2, "taker_buy_quote": 593.58131 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0754, "high": 0.0755, "low": 0.075, "close": 0.075, "volume": 6388.6, "close_time": 1774396799999, "quote_volume": 480.57582, "trades": 15, "taker_buy_base": 2886.0, "taker_buy_quote": 217.36073 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0751, "high": 0.0756, "low": 0.0744, "close": 0.0744, "volume": 41012.6, "close_time": 1774400399999, "quote_volume": 3081.721, "trades": 40, "taker_buy_base": 29457.5, "taker_buy_quote": 2215.41931 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0728, "close": 0.0731, "volume": 67417.0, "close_time": 1774403999999, "quote_volume": 4960.63898, "trades": 77, "taker_buy_base": 31555.6, "taker_buy_quote": 2320.33152 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0731, "high": 0.0737, "low": 0.0731, "close": 0.0733, "volume": 19432.1, "close_time": 1774407599999, "quote_volume": 1424.1691, "trades": 16, "taker_buy_base": 7700.6, "taker_buy_quote": 564.39618 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0739, "high": 0.0755, "low": 0.0739, "close": 0.0755, "volume": 69758.7, "close_time": 1774411199999, "quote_volume": 5195.7548, "trades": 56, "taker_buy_base": 27285.1, "taker_buy_quote": 2045.70674 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0755, "high": 0.0761, "low": 0.075, "close": 0.0753, "volume": 25527.5, "close_time": 1774414799999, "quote_volume": 1929.36469, "trades": 40, "taker_buy_base": 11743.0, "taker_buy_quote": 887.60946 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0753, "high": 0.0757, "low": 0.0742, "close": 0.0745, "volume": 36190.5, "close_time": 1774418399999, "quote_volume": 2705.21435, "trades": 31, "taker_buy_base": 14008.1, "taker_buy_quote": 1046.38612 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0738, "close": 0.0741, "volume": 16523.2, "close_time": 1774421999999, "quote_volume": 1226.37252, "trades": 23, "taker_buy_base": 9238.4, "taker_buy_quote": 686.978 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0742, "high": 0.0778, "low": 0.0741, "close": 0.0763, "volume": 495816.6, "close_time": 1774425599999, "quote_volume": 37143.66289, "trades": 194, "taker_buy_base": 416069.5, "taker_buy_quote": 31108.17104 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0767, "high": 0.0782, "low": 0.0766, "close": 0.0779, "volume": 146403.9, "close_time": 1774429199999, "quote_volume": 11370.77501, "trades": 122, "taker_buy_base": 83383.8, "taker_buy_quote": 6476.04535 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0757, "close": 0.0757, "volume": 106258.7, "close_time": 1774432799999, "quote_volume": 8180.24017, "trades": 60, "taker_buy_base": 68379.2, "taker_buy_quote": 5278.55572 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0758, "high": 0.076, "low": 0.0749, "close": 0.0752, "volume": 69983.6, "close_time": 1774436399999, "quote_volume": 5268.31599, "trades": 37, "taker_buy_base": 18185.8, "taker_buy_quote": 1375.49167 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0746, "close": 0.0746, "volume": 34133.8, "close_time": 1774439999999, "quote_volume": 2558.65661, "trades": 28, "taker_buy_base": 18496.8, "taker_buy_quote": 1388.40283 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0746, "high": 0.0751, "low": 0.0741, "close": 0.0745, "volume": 45326.1, "close_time": 1774443599999, "quote_volume": 3384.59388, "trades": 49, "taker_buy_base": 26710.8, "taker_buy_quote": 1996.27343 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0746, "high": 0.0753, "low": 0.0742, "close": 0.0745, "volume": 73069.3, "close_time": 1774447199999, "quote_volume": 5451.01329, "trades": 39, "taker_buy_base": 12724.3, "taker_buy_quote": 953.14931 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.074, "high": 0.0741, "low": 0.0734, "close": 0.0736, "volume": 23581.4, "close_time": 1774450799999, "quote_volume": 1739.91306, "trades": 22, "taker_buy_base": 11786.9, "taker_buy_quote": 869.88604 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0736, "high": 0.0786, "low": 0.0736, "close": 0.0782, "volume": 162118.5, "close_time": 1774454399999, "quote_volume": 12264.68225, "trades": 131, "taker_buy_base": 103389.7, "taker_buy_quote": 7749.40086 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0782, "high": 0.0821, "low": 0.0763, "close": 0.0814, "volume": 296894.6, "close_time": 1774457999999, "quote_volume": 23554.49692, "trades": 287, "taker_buy_base": 137941.7, "taker_buy_quote": 10978.24031 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0814, "high": 0.0858, "low": 0.0813, "close": 0.083, "volume": 438899.4, "close_time": 1774461599999, "quote_volume": 36578.13747, "trades": 407, "taker_buy_base": 228134.7, "taker_buy_quote": 19007.55738 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0821, "close": 0.0822, "volume": 143315.8, "close_time": 1774465199999, "quote_volume": 11862.71143, "trades": 154, "taker_buy_base": 68556.3, "taker_buy_quote": 5670.70955 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0795, "close": 0.0823, "volume": 454052.8, "close_time": 1774468799999, "quote_volume": 36938.71749, "trades": 335, "taker_buy_base": 166123.3, "taker_buy_quote": 13508.00924 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0827, "high": 0.0844, "low": 0.0819, "close": 0.0843, "volume": 93782.9, "close_time": 1774472399999, "quote_volume": 7810.92017, "trades": 133, "taker_buy_base": 54909.9, "taker_buy_quote": 4581.57159 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0817, "close": 0.0818, "volume": 172187.3, "close_time": 1774475999999, "quote_volume": 14290.88299, "trades": 201, "taker_buy_base": 70189.6, "taker_buy_quote": 5821.80058 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0815, "high": 0.0825, "low": 0.0814, "close": 0.0823, "volume": 23498.0, "close_time": 1774479599999, "quote_volume": 1922.55478, "trades": 43, "taker_buy_base": 8801.7, "taker_buy_quote": 721.79702 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0823, "high": 0.0834, "low": 0.082, "close": 0.083, "volume": 27870.1, "close_time": 1774483199999, "quote_volume": 2307.98598, "trades": 47, "taker_buy_base": 19099.4, "taker_buy_quote": 1582.22774 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0818, "close": 0.0818, "volume": 71905.6, "close_time": 1774486799999, "quote_volume": 5963.7686, "trades": 146, "taker_buy_base": 32899.8, "taker_buy_quote": 2730.47077 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0809, "close": 0.0818, "volume": 40916.1, "close_time": 1774490399999, "quote_volume": 3350.94316, "trades": 65, "taker_buy_base": 18923.1, "taker_buy_quote": 1547.38467 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0814, "high": 0.0823, "low": 0.0812, "close": 0.0823, "volume": 19323.9, "close_time": 1774493999999, "quote_volume": 1577.55396, "trades": 18, "taker_buy_base": 7385.7, "taker_buy_quote": 604.12658 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0827, "high": 0.0834, "low": 0.0825, "close": 0.0831, "volume": 60212.1, "close_time": 1774497599999, "quote_volume": 4995.98166, "trades": 77, "taker_buy_base": 35628.0, "taker_buy_quote": 2958.41739 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.083, "high": 0.0876, "low": 0.083, "close": 0.0875, "volume": 203332.3, "close_time": 1774501199999, "quote_volume": 17334.25411, "trades": 261, "taker_buy_base": 121498.6, "taker_buy_quote": 10353.95029 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0872, "high": 0.0908, "low": 0.0864, "close": 0.0878, "volume": 634040.6, "close_time": 1774504799999, "quote_volume": 56503.8906, "trades": 565, "taker_buy_base": 287478.6, "taker_buy_quote": 25738.91377 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.088, "high": 0.0939, "low": 0.087, "close": 0.0933, "volume": 688430.7, "close_time": 1774508399999, "quote_volume": 62067.99372, "trades": 601, "taker_buy_base": 311528.1, "taker_buy_quote": 28301.13689 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0934, "high": 0.0946, "low": 0.0896, "close": 0.0908, "volume": 1052492.1, "close_time": 1774511999999, "quote_volume": 96476.99237, "trades": 1209, "taker_buy_base": 489918.0, "taker_buy_quote": 45090.96058 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0908, "high": 0.0925, "low": 0.0882, "close": 0.0909, "volume": 1025692.3, "close_time": 1774515599999, "quote_volume": 92753.64457, "trades": 1595, "taker_buy_base": 464849.2, "taker_buy_quote": 42092.92074 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0914, "high": 0.0936, "low": 0.0909, "close": 0.0926, "volume": 462447.6, "close_time": 1774519199999, "quote_volume": 42629.40166, "trades": 367, "taker_buy_base": 236688.9, "taker_buy_quote": 21840.38279 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0928, "high": 0.0953, "low": 0.0909, "close": 0.0919, "volume": 648153.5, "close_time": 1774522799999, "quote_volume": 59995.21308, "trades": 436, "taker_buy_base": 412195.9, "taker_buy_quote": 38092.77507 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0895, "close": 0.0907, "volume": 189163.7, "close_time": 1774526399999, "quote_volume": 17158.84631, "trades": 266, "taker_buy_base": 61988.5, "taker_buy_quote": 5627.79199 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0908, "high": 0.0928, "low": 0.0901, "close": 0.0918, "volume": 266950.6, "close_time": 1774529999999, "quote_volume": 24575.78796, "trades": 260, "taker_buy_base": 102345.7, "taker_buy_quote": 9403.6267 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0921, "high": 0.0946, "low": 0.0917, "close": 0.0928, "volume": 184804.7, "close_time": 1774533599999, "quote_volume": 17162.92931, "trades": 227, "taker_buy_base": 116451.6, "taker_buy_quote": 10820.93761 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0927, "high": 0.0965, "low": 0.0923, "close": 0.0928, "volume": 741020.7, "close_time": 1774537199999, "quote_volume": 69963.43899, "trades": 690, "taker_buy_base": 307273.9, "taker_buy_quote": 29085.69613 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.093, "high": 0.0977, "low": 0.0927, "close": 0.0962, "volume": 311542.5, "close_time": 1774540799999, "quote_volume": 29699.30415, "trades": 375, "taker_buy_base": 136134.2, "taker_buy_quote": 12976.82744 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0962, "high": 0.097, "low": 0.0946, "close": 0.0957, "volume": 296198.4, "close_time": 1774544399999, "quote_volume": 28402.78103, "trades": 397, "taker_buy_base": 131629.5, "taker_buy_quote": 12637.76631 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0956, "high": 0.0979, "low": 0.0953, "close": 0.0977, "volume": 299185.4, "close_time": 1774547999999, "quote_volume": 29081.78169, "trades": 299, "taker_buy_base": 133384.8, "taker_buy_quote": 12958.5863 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.098, "high": 0.103, "low": 0.0979, "close": 0.099, "volume": 1411950.9, "close_time": 1774551599999, "quote_volume": 141881.39147, "trades": 1219, "taker_buy_base": 886906.3, "taker_buy_quote": 89149.96236 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0988, "high": 0.1005, "low": 0.0974, "close": 0.0994, "volume": 301711.6, "close_time": 1774555199999, "quote_volume": 29811.59013, "trades": 322, "taker_buy_base": 133442.7, "taker_buy_quote": 13191.63187 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0997, "high": 0.1014, "low": 0.0993, "close": 0.1006, "volume": 295987.8, "close_time": 1774558799999, "quote_volume": 29697.97589, "trades": 295, "taker_buy_base": 171543.1, "taker_buy_quote": 17236.87202 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1006, "high": 0.1011, "low": 0.0966, "close": 0.0988, "volume": 355484.4, "close_time": 1774562399999, "quote_volume": 35035.36249, "trades": 369, "taker_buy_base": 187138.8, "taker_buy_quote": 18448.7665 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0986, "high": 0.1, "low": 0.097, "close": 0.0985, "volume": 216507.2, "close_time": 1774565999999, "quote_volume": 21234.32495, "trades": 276, "taker_buy_base": 113458.0, "taker_buy_quote": 11133.31655 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0982, "high": 0.1001, "low": 0.098, "close": 0.0995, "volume": 51305.0, "close_time": 1774569599999, "quote_volume": 5094.76899, "trades": 108, "taker_buy_base": 28473.7, "taker_buy_quote": 2829.83386 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0999, "high": 0.1013, "low": 0.0951, "close": 0.0956, "volume": 472399.4, "close_time": 1774573199999, "quote_volume": 46455.34995, "trades": 434, "taker_buy_base": 209952.9, "taker_buy_quote": 20526.99268 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0961, "high": 0.1001, "low": 0.0955, "close": 0.0994, "volume": 263213.9, "close_time": 1774576799999, "quote_volume": 25700.43012, "trades": 377, "taker_buy_base": 148923.8, "taker_buy_quote": 14530.42215 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0998, "high": 0.104, "low": 0.0998, "close": 0.103, "volume": 268022.5, "close_time": 1774580399999, "quote_volume": 27417.68991, "trades": 386, "taker_buy_base": 139630.1, "taker_buy_quote": 14284.11154 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1029, "high": 0.1031, "low": 0.1004, "close": 0.1014, "volume": 143117.9, "close_time": 1774583999999, "quote_volume": 14530.02871, "trades": 199, "taker_buy_base": 71021.4, "taker_buy_quote": 7224.00054 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1015, "high": 0.1023, "low": 0.0979, "close": 0.0983, "volume": 257289.4, "close_time": 1774587599999, "quote_volume": 25812.87892, "trades": 283, "taker_buy_base": 152894.2, "taker_buy_quote": 15327.32402 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0981, "high": 0.0994, "low": 0.0973, "close": 0.0994, "volume": 59457.8, "close_time": 1774591199999, "quote_volume": 5841.87249, "trades": 107, "taker_buy_base": 36370.6, "taker_buy_quote": 3578.67879 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0993, "high": 0.1011, "low": 0.0988, "close": 0.0993, "volume": 172847.9, "close_time": 1774594799999, "quote_volume": 17287.01941, "trades": 211, "taker_buy_base": 92129.1, "taker_buy_quote": 9250.75439 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0986, "close": 0.0999, "volume": 60601.2, "close_time": 1774598399999, "quote_volume": 6004.07289, "trades": 91, "taker_buy_base": 19270.4, "taker_buy_quote": 1909.67535 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1003, "high": 0.1015, "low": 0.1003, "close": 0.1008, "volume": 85710.3, "close_time": 1774601999999, "quote_volume": 8640.3552, "trades": 141, "taker_buy_base": 36255.1, "taker_buy_quote": 3655.88528 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1014, "high": 0.1029, "low": 0.0994, "close": 0.0994, "volume": 124490.0, "close_time": 1774605599999, "quote_volume": 12613.38105, "trades": 183, "taker_buy_base": 57875.9, "taker_buy_quote": 5896.24557 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0973, "close": 0.0973, "volume": 141496.8, "close_time": 1774609199999, "quote_volume": 13943.19698, "trades": 184, "taker_buy_base": 70686.0, "taker_buy_quote": 6974.35694 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0965, "close": 0.0974, "volume": 95706.4, "close_time": 1774612799999, "quote_volume": 9297.57456, "trades": 173, "taker_buy_base": 29236.0, "taker_buy_quote": 2843.68081 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0974, "high": 0.1005, "low": 0.0969, "close": 0.0994, "volume": 87055.6, "close_time": 1774616399999, "quote_volume": 8618.41177, "trades": 143, "taker_buy_base": 61214.0, "taker_buy_quote": 6059.40129 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0993, "high": 0.1006, "low": 0.0991, "close": 0.1006, "volume": 42061.7, "close_time": 1774619999999, "quote_volume": 4205.73037, "trades": 109, "taker_buy_base": 22191.1, "taker_buy_quote": 2218.03384 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1006, "high": 0.1023, "low": 0.0993, "close": 0.1023, "volume": 120982.6, "close_time": 1774623599999, "quote_volume": 12225.95112, "trades": 186, "taker_buy_base": 65297.6, "taker_buy_quote": 6610.45293 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1022, "high": 0.1046, "low": 0.102, "close": 0.1027, "volume": 114077.2, "close_time": 1774627199999, "quote_volume": 11712.58409, "trades": 214, "taker_buy_base": 65924.5, "taker_buy_quote": 6773.17791 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1026, "high": 0.1039, "low": 0.1025, "close": 0.1027, "volume": 140329.5, "close_time": 1774630799999, "quote_volume": 14466.8178, "trades": 188, "taker_buy_base": 62816.0, "taker_buy_quote": 6479.17071 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1022, "high": 0.1056, "low": 0.1018, "close": 0.1039, "volume": 277909.8, "close_time": 1774634399999, "quote_volume": 28983.01648, "trades": 309, "taker_buy_base": 123431.6, "taker_buy_quote": 12890.62664 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1041, "high": 0.1061, "low": 0.1033, "close": 0.1059, "volume": 84541.0, "close_time": 1774637999999, "quote_volume": 8837.30504, "trades": 115, "taker_buy_base": 45570.6, "taker_buy_quote": 4776.58189 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1047, "close": 0.1058, "volume": 54786.5, "close_time": 1774641599999, "quote_volume": 5772.10681, "trades": 81, "taker_buy_base": 21186.9, "taker_buy_quote": 2234.73015 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1047, "close": 0.1056, "volume": 18816.4, "close_time": 1774645199999, "quote_volume": 1977.72775, "trades": 36, "taker_buy_base": 6520.5, "taker_buy_quote": 686.26329 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1042, "close": 0.1044, "volume": 37585.1, "close_time": 1774648799999, "quote_volume": 3938.15898, "trades": 53, "taker_buy_base": 14419.9, "taker_buy_quote": 1510.50159 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1049, "high": 0.1062, "low": 0.1047, "close": 0.1058, "volume": 19391.4, "close_time": 1774652399999, "quote_volume": 2049.53098, "trades": 53, "taker_buy_base": 13919.9, "taker_buy_quote": 1472.71849 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1056, "high": 0.1089, "low": 0.1056, "close": 0.1083, "volume": 95681.2, "close_time": 1774655999999, "quote_volume": 10287.04931, "trades": 190, "taker_buy_base": 47625.4, "taker_buy_quote": 5130.53879 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1083, "high": 0.1127, "low": 0.1081, "close": 0.1124, "volume": 287096.2, "close_time": 1774659599999, "quote_volume": 31683.21601, "trades": 347, "taker_buy_base": 219751.0, "taker_buy_quote": 24284.32527 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1125, "high": 0.1162, "low": 0.1109, "close": 0.1125, "volume": 460481.2, "close_time": 1774663199999, "quote_volume": 52805.32172, "trades": 731, "taker_buy_base": 242704.0, "taker_buy_quote": 27854.23288 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1119, "high": 0.1136, "low": 0.1107, "close": 0.1118, "volume": 38305.0, "close_time": 1774666799999, "quote_volume": 4302.49075, "trades": 93, "taker_buy_base": 15594.6, "taker_buy_quote": 1749.93968 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.112, "high": 0.1123, "low": 0.1107, "close": 0.1111, "volume": 26751.0, "close_time": 1774670399999, "quote_volume": 2989.06009, "trades": 61, "taker_buy_base": 16840.7, "taker_buy_quote": 1883.46305 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1106, "high": 0.1133, "low": 0.1106, "close": 0.112, "volume": 39236.5, "close_time": 1774673999999, "quote_volume": 4391.29049, "trades": 104, "taker_buy_base": 19081.9, "taker_buy_quote": 2136.04454 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1118, "high": 0.1132, "low": 0.1098, "close": 0.1118, "volume": 189331.7, "close_time": 1774677599999, "quote_volume": 21084.06172, "trades": 273, "taker_buy_base": 82770.3, "taker_buy_quote": 9226.80256 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1123, "high": 0.113, "low": 0.1108, "close": 0.1122, "volume": 222139.6, "close_time": 1774681199999, "quote_volume": 24736.36048, "trades": 159, "taker_buy_base": 34122.6, "taker_buy_quote": 3826.98521 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.112, "high": 0.1122, "low": 0.1074, "close": 0.11, "volume": 213237.5, "close_time": 1774684799999, "quote_volume": 23320.81386, "trades": 324, "taker_buy_base": 111019.9, "taker_buy_quote": 12155.22483 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1094, "close": 0.1095, "volume": 42426.6, "close_time": 1774688399999, "quote_volume": 4670.81994, "trades": 96, "taker_buy_base": 22421.5, "taker_buy_quote": 2469.65474 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1105, "high": 0.1115, "low": 0.1093, "close": 0.1113, "volume": 32971.4, "close_time": 1774691999999, "quote_volume": 3636.50844, "trades": 117, "taker_buy_base": 16561.3, "taker_buy_quote": 1830.32699 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1113, "high": 0.1129, "low": 0.1108, "close": 0.1123, "volume": 69606.8, "close_time": 1774695599999, "quote_volume": 7780.71734, "trades": 131, "taker_buy_base": 23159.3, "taker_buy_quote": 2589.79293 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1123, "high": 0.1142, "low": 0.111, "close": 0.1114, "volume": 212779.9, "close_time": 1774699199999, "quote_volume": 23944.1327, "trades": 350, "taker_buy_base": 112758.9, "taker_buy_quote": 12683.96843 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1114, "high": 0.1127, "low": 0.1097, "close": 0.1114, "volume": 46634.4, "close_time": 1774702799999, "quote_volume": 5178.57362, "trades": 134, "taker_buy_base": 28630.7, "taker_buy_quote": 3182.32225 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1112, "high": 0.1124, "low": 0.111, "close": 0.1118, "volume": 64918.9, "close_time": 1774706399999, "quote_volume": 7263.50935, "trades": 83, "taker_buy_base": 52374.7, "taker_buy_quote": 5861.94758 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1118, "high": 0.1136, "low": 0.1114, "close": 0.1117, "volume": 106647.8, "close_time": 1774709999999, "quote_volume": 12001.36242, "trades": 175, "taker_buy_base": 50446.4, "taker_buy_quote": 5664.67148 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1124, "high": 0.1138, "low": 0.1102, "close": 0.1134, "volume": 123040.8, "close_time": 1774713599999, "quote_volume": 13745.68155, "trades": 213, "taker_buy_base": 79652.3, "taker_buy_quote": 8900.05254 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1133, "high": 0.1157, "low": 0.1114, "close": 0.1142, "volume": 172105.3, "close_time": 1774717199999, "quote_volume": 19597.80511, "trades": 330, "taker_buy_base": 92585.1, "taker_buy_quote": 10567.63717 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1147, "high": 0.1148, "low": 0.11, "close": 0.1116, "volume": 229993.4, "close_time": 1774720799999, "quote_volume": 25698.20388, "trades": 319, "taker_buy_base": 79148.2, "taker_buy_quote": 8831.48814 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1119, "high": 0.1162, "low": 0.1119, "close": 0.1149, "volume": 88002.3, "close_time": 1774724399999, "quote_volume": 10029.26845, "trades": 185, "taker_buy_base": 56018.0, "taker_buy_quote": 6355.67459 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1151, "high": 0.1162, "low": 0.1143, "close": 0.1155, "volume": 57714.7, "close_time": 1774727999999, "quote_volume": 6647.56078, "trades": 109, "taker_buy_base": 16622.2, "taker_buy_quote": 1915.41297 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1155, "high": 0.1161, "low": 0.1147, "close": 0.1158, "volume": 27484.7, "close_time": 1774731599999, "quote_volume": 3170.15537, "trades": 84, "taker_buy_base": 12824.1, "taker_buy_quote": 1481.78376 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1161, "high": 0.1199, "low": 0.116, "close": 0.1165, "volume": 228072.3, "close_time": 1774735199999, "quote_volume": 26994.58594, "trades": 552, "taker_buy_base": 126255.7, "taker_buy_quote": 14956.16958 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1163, "high": 0.1179, "low": 0.1149, "close": 0.1165, "volume": 145909.1, "close_time": 1774738799999, "quote_volume": 16957.12335, "trades": 217, "taker_buy_base": 38231.3, "taker_buy_quote": 4448.06551 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1165, "high": 0.1178, "low": 0.115, "close": 0.1173, "volume": 60124.2, "close_time": 1774742399999, "quote_volume": 7000.28888, "trades": 142, "taker_buy_base": 37165.8, "taker_buy_quote": 4323.95646 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1173, "high": 0.1246, "low": 0.1173, "close": 0.1223, "volume": 260673.4, "close_time": 1774745999999, "quote_volume": 31697.05275, "trades": 596, "taker_buy_base": 123237.1, "taker_buy_quote": 14964.78649 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1226, "high": 0.1348, "low": 0.1225, "close": 0.128, "volume": 367637.1, "close_time": 1774749599999, "quote_volume": 47676.25967, "trades": 772, "taker_buy_base": 205554.3, "taker_buy_quote": 26675.16364 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1279, "high": 0.1345, "low": 0.1233, "close": 0.1311, "volume": 258198.8, "close_time": 1774753199999, "quote_volume": 33272.46303, "trades": 773, "taker_buy_base": 112675.0, "taker_buy_quote": 14567.8279 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1313, "high": 0.1495, "low": 0.1313, "close": 0.1444, "volume": 231972.1, "close_time": 1774756799999, "quote_volume": 32702.6186, "trades": 980, "taker_buy_base": 132931.7, "taker_buy_quote": 18702.60996 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.144, "high": 0.1467, "low": 0.135, "close": 0.136, "volume": 115979.5, "close_time": 1774760399999, "quote_volume": 16300.11194, "trades": 455, "taker_buy_base": 41697.8, "taker_buy_quote": 5905.04622 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1357, "high": 0.1439, "low": 0.1317, "close": 0.1408, "volume": 150250.0, "close_time": 1774763999999, "quote_volume": 20855.16684, "trades": 668, "taker_buy_base": 78154.9, "taker_buy_quote": 10816.48013 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1402, "high": 0.1482, "low": 0.1397, "close": 0.1456, "volume": 278763.5, "close_time": 1774767599999, "quote_volume": 39752.54631, "trades": 709, "taker_buy_base": 209627.7, "taker_buy_quote": 29792.77014 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1456, "high": 0.1537, "low": 0.1434, "close": 0.1492, "volume": 557438.7, "close_time": 1774771199999, "quote_volume": 82710.79474, "trades": 1524, "taker_buy_base": 247096.0, "taker_buy_quote": 36664.9145 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1496, "high": 0.162, "low": 0.1474, "close": 0.1602, "volume": 695023.9, "close_time": 1774774799999, "quote_volume": 107862.06157, "trades": 1507, "taker_buy_base": 362409.2, "taker_buy_quote": 56638.23877 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.16, "high": 0.164, "low": 0.1543, "close": 0.1574, "volume": 821869.7, "close_time": 1774778399999, "quote_volume": 130987.07731, "trades": 1336, "taker_buy_base": 413425.5, "taker_buy_quote": 66077.17357 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1571, "high": 0.1604, "low": 0.154, "close": 0.1601, "volume": 583974.7, "close_time": 1774781999999, "quote_volume": 92054.42244, "trades": 1159, "taker_buy_base": 312939.0, "taker_buy_quote": 49475.14466 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.16, "high": 0.169, "low": 0.1569, "close": 0.1598, "volume": 875030.7, "close_time": 1774785599999, "quote_volume": 140774.02364, "trades": 1513, "taker_buy_base": 491442.8, "taker_buy_quote": 79196.31297 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.16, "high": 0.1616, "low": 0.1562, "close": 0.1582, "volume": 524252.7, "close_time": 1774789199999, "quote_volume": 83398.02519, "trades": 764, "taker_buy_base": 271972.8, "taker_buy_quote": 43325.77391 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1583, "high": 0.1639, "low": 0.1565, "close": 0.1578, "volume": 398571.7, "close_time": 1774792799999, "quote_volume": 63570.50558, "trades": 743, "taker_buy_base": 192355.4, "taker_buy_quote": 30702.57331 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1581, "high": 0.1606, "low": 0.1513, "close": 0.1533, "volume": 713843.1, "close_time": 1774796399999, "quote_volume": 110043.84536, "trades": 1069, "taker_buy_base": 250916.3, "taker_buy_quote": 38931.25812 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1532, "high": 0.1542, "low": 0.1483, "close": 0.1495, "volume": 417754.7, "close_time": 1774799999999, "quote_volume": 63020.01611, "trades": 764, "taker_buy_base": 184867.6, "taker_buy_quote": 27955.01898 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1499, "high": 0.1689, "low": 0.1443, "close": 0.1532, "volume": 913136.7, "close_time": 1774803599999, "quote_volume": 141285.75587, "trades": 2351, "taker_buy_base": 433671.4, "taker_buy_quote": 67159.64953 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1533, "high": 0.1629, "low": 0.1533, "close": 0.1552, "volume": 744928.4, "close_time": 1774807199999, "quote_volume": 116505.16672, "trades": 978, "taker_buy_base": 412532.2, "taker_buy_quote": 64451.77717 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1477, "close": 0.1511, "volume": 356787.2, "close_time": 1774810799999, "quote_volume": 54086.16245, "trades": 705, "taker_buy_base": 213950.3, "taker_buy_quote": 32451.6246 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1512, "high": 0.1538, "low": 0.1486, "close": 0.1517, "volume": 273591.0, "close_time": 1774814399999, "quote_volume": 41521.79821, "trades": 390, "taker_buy_base": 94067.9, "taker_buy_quote": 14301.76609 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1514, "high": 0.1522, "low": 0.1496, "close": 0.15, "volume": 136466.0, "close_time": 1774817999999, "quote_volume": 20582.00134, "trades": 333, "taker_buy_base": 67503.1, "taker_buy_quote": 10196.15192 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1501, "high": 0.1636, "low": 0.1481, "close": 0.1527, "volume": 624048.5, "close_time": 1774821599999, "quote_volume": 96683.54596, "trades": 1300, "taker_buy_base": 316852.0, "taker_buy_quote": 49352.05969 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1528, "high": 0.1552, "low": 0.15, "close": 0.1517, "volume": 223770.2, "close_time": 1774825199999, "quote_volume": 34128.60371, "trades": 835, "taker_buy_base": 130118.3, "taker_buy_quote": 19843.7726 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1514, "high": 0.1518, "low": 0.1483, "close": 0.1496, "volume": 111520.2, "close_time": 1774828799999, "quote_volume": 16692.57155, "trades": 225, "taker_buy_base": 60619.2, "taker_buy_quote": 9056.82114 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1496, "high": 0.1564, "low": 0.1484, "close": 0.1489, "volume": 108283.9, "close_time": 1774832399999, "quote_volume": 16254.8332, "trades": 236, "taker_buy_base": 68555.6, "taker_buy_quote": 10289.2727 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1486, "high": 0.1513, "low": 0.1464, "close": 0.147, "volume": 141708.0, "close_time": 1774835999999, "quote_volume": 21032.73352, "trades": 291, "taker_buy_base": 85161.4, "taker_buy_quote": 12632.5463 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.147, "high": 0.1488, "low": 0.1464, "close": 0.1478, "volume": 65981.3, "close_time": 1774839599999, "quote_volume": 9732.1436, "trades": 153, "taker_buy_base": 37346.0, "taker_buy_quote": 5508.52246 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1486, "high": 0.1509, "low": 0.1481, "close": 0.1495, "volume": 49148.6, "close_time": 1774843199999, "quote_volume": 7340.64645, "trades": 114, "taker_buy_base": 23915.3, "taker_buy_quote": 3566.09646 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1497, "high": 0.1509, "low": 0.1448, "close": 0.1451, "volume": 62076.1, "close_time": 1774846799999, "quote_volume": 9161.1435, "trades": 210, "taker_buy_base": 22253.2, "taker_buy_quote": 3293.49966 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1454, "high": 0.1467, "low": 0.1404, "close": 0.142, "volume": 410822.3, "close_time": 1774850399999, "quote_volume": 58972.5884, "trades": 262, "taker_buy_base": 155383.8, "taker_buy_quote": 22585.63958 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1424, "high": 0.1432, "low": 0.1381, "close": 0.1383, "volume": 359902.2, "close_time": 1774853999999, "quote_volume": 50671.72522, "trades": 370, "taker_buy_base": 222570.9, "taker_buy_quote": 31440.67839 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1383, "high": 0.1444, "low": 0.1361, "close": 0.1396, "volume": 350507.7, "close_time": 1774857599999, "quote_volume": 49037.47011, "trades": 621, "taker_buy_base": 173908.2, "taker_buy_quote": 24289.42381 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1403, "high": 0.1452, "low": 0.1366, "close": 0.1372, "volume": 152613.4, "close_time": 1774861199999, "quote_volume": 21473.63067, "trades": 326, "taker_buy_base": 87174.7, "taker_buy_quote": 12284.18438 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1364, "high": 0.1477, "low": 0.1338, "close": 0.1414, "volume": 439279.0, "close_time": 1774864799999, "quote_volume": 61798.13707, "trades": 1162, "taker_buy_base": 224094.5, "taker_buy_quote": 31477.44917 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1411, "high": 0.1425, "low": 0.1393, "close": 0.1422, "volume": 58888.8, "close_time": 1774868399999, "quote_volume": 8288.01038, "trades": 185, "taker_buy_base": 40197.3, "taker_buy_quote": 5662.3881 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1424, "high": 0.1439, "low": 0.1376, "close": 0.141, "volume": 84617.9, "close_time": 1774871999999, "quote_volume": 11840.97412, "trades": 215, "taker_buy_base": 41166.8, "taker_buy_quote": 5757.52516 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1412, "high": 0.1416, "low": 0.1382, "close": 0.14, "volume": 104265.5, "close_time": 1774875599999, "quote_volume": 14570.22439, "trades": 152, "taker_buy_base": 63392.1, "taker_buy_quote": 8856.17555 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.14, "high": 0.1463, "low": 0.1366, "close": 0.1372, "volume": 347376.2, "close_time": 1774879199999, "quote_volume": 49161.90121, "trades": 683, "taker_buy_base": 142981.6, "taker_buy_quote": 20245.04791 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1366, "high": 0.1396, "low": 0.1354, "close": 0.1396, "volume": 94722.0, "close_time": 1774882799999, "quote_volume": 13003.25939, "trades": 246, "taker_buy_base": 34774.1, "taker_buy_quote": 4767.51265 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1398, "high": 0.1427, "low": 0.1386, "close": 0.1409, "volume": 66664.4, "close_time": 1774886399999, "quote_volume": 9358.42268, "trades": 199, "taker_buy_base": 40738.2, "taker_buy_quote": 5705.94439 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1408, "high": 0.1422, "low": 0.1392, "close": 0.1422, "volume": 111002.4, "close_time": 1774889999999, "quote_volume": 15665.36557, "trades": 218, "taker_buy_base": 65997.0, "taker_buy_quote": 9316.21337 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1424, "high": 0.1444, "low": 0.1416, "close": 0.1443, "volume": 106740.8, "close_time": 1774893599999, "quote_volume": 15268.46377, "trades": 221, "taker_buy_base": 44138.9, "taker_buy_quote": 6317.66982 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1445, "high": 0.1447, "low": 0.1421, "close": 0.1443, "volume": 52237.7, "close_time": 1774897199999, "quote_volume": 7513.49421, "trades": 120, "taker_buy_base": 43861.7, "taker_buy_quote": 6313.47783 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1445, "high": 0.1451, "low": 0.1431, "close": 0.1451, "volume": 68776.5, "close_time": 1774900799999, "quote_volume": 9903.70575, "trades": 104, "taker_buy_base": 44010.8, "taker_buy_quote": 6340.83739 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1451, "high": 0.1483, "low": 0.1447, "close": 0.1469, "volume": 75031.5, "close_time": 1774904399999, "quote_volume": 11026.26624, "trades": 191, "taker_buy_base": 38497.4, "taker_buy_quote": 5654.75342 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1467, "high": 0.149, "low": 0.1465, "close": 0.1487, "volume": 49120.3, "close_time": 1774907999999, "quote_volume": 7254.17666, "trades": 140, "taker_buy_base": 26773.4, "taker_buy_quote": 3955.44659 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1492, "high": 0.1492, "low": 0.1466, "close": 0.1477, "volume": 75336.0, "close_time": 1774911599999, "quote_volume": 11126.0112, "trades": 125, "taker_buy_base": 34773.9, "taker_buy_quote": 5142.56868 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1474, "high": 0.15, "low": 0.1473, "close": 0.15, "volume": 158656.3, "close_time": 1774915199999, "quote_volume": 23532.2935, "trades": 147, "taker_buy_base": 19821.0, "taker_buy_quote": 2954.00365 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1499, "high": 0.1503, "low": 0.143, "close": 0.1437, "volume": 82373.5, "close_time": 1774918799999, "quote_volume": 12066.13167, "trades": 197, "taker_buy_base": 37066.3, "taker_buy_quote": 5399.68505 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1436, "high": 0.1437, "low": 0.1407, "close": 0.1414, "volume": 70882.9, "close_time": 1774922399999, "quote_volume": 10067.16895, "trades": 231, "taker_buy_base": 51981.8, "taker_buy_quote": 7383.1331 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1413, "high": 0.1476, "low": 0.1397, "close": 0.1414, "volume": 65230.3, "close_time": 1774925999999, "quote_volume": 9255.02483, "trades": 181, "taker_buy_base": 31094.2, "taker_buy_quote": 4415.01951 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1411, "high": 0.1411, "low": 0.1378, "close": 0.138, "volume": 48650.8, "close_time": 1774929599999, "quote_volume": 6764.05736, "trades": 138, "taker_buy_base": 27403.2, "taker_buy_quote": 3815.66175 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1384, "high": 0.1399, "low": 0.1359, "close": 0.1376, "volume": 95279.3, "close_time": 1774933199999, "quote_volume": 13054.83279, "trades": 196, "taker_buy_base": 49712.4, "taker_buy_quote": 6814.62588 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1374, "high": 0.1473, "low": 0.1374, "close": 0.1377, "volume": 60807.7, "close_time": 1774936799999, "quote_volume": 8477.06713, "trades": 129, "taker_buy_base": 32708.7, "taker_buy_quote": 4573.99272 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1381, "high": 0.1404, "low": 0.1374, "close": 0.1378, "volume": 29112.4, "close_time": 1774940399999, "quote_volume": 4032.53567, "trades": 67, "taker_buy_base": 17245.0, "taker_buy_quote": 2378.48571 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1376, "high": 0.1389, "low": 0.1363, "close": 0.138, "volume": 31114.6, "close_time": 1774943999999, "quote_volume": 4282.61219, "trades": 112, "taker_buy_base": 14778.5, "taker_buy_quote": 2036.41732 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1374, "high": 0.14, "low": 0.1372, "close": 0.1398, "volume": 27850.5, "close_time": 1774947599999, "quote_volume": 3872.37869, "trades": 52, "taker_buy_base": 20371.6, "taker_buy_quote": 2830.34676 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1398, "high": 0.1399, "low": 0.138, "close": 0.1396, "volume": 17096.1, "close_time": 1774951199999, "quote_volume": 2378.11693, "trades": 60, "taker_buy_base": 9609.9, "taker_buy_quote": 1336.62916 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1401, "high": 0.1411, "low": 0.139, "close": 0.1407, "volume": 48736.9, "close_time": 1774954799999, "quote_volume": 6834.69207, "trades": 120, "taker_buy_base": 36083.7, "taker_buy_quote": 5062.02656 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1408, "high": 0.1421, "low": 0.138, "close": 0.139, "volume": 132060.7, "close_time": 1774958399999, "quote_volume": 18625.8564, "trades": 141, "taker_buy_base": 75156.5, "taker_buy_quote": 10579.38308 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1392, "high": 0.1411, "low": 0.1377, "close": 0.1391, "volume": 25139.9, "close_time": 1774961999999, "quote_volume": 3506.0986, "trades": 89, "taker_buy_base": 13311.7, "taker_buy_quote": 1856.1798 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1389, "high": 0.1399, "low": 0.136, "close": 0.1377, "volume": 65258.3, "close_time": 1774965599999, "quote_volume": 8990.6001, "trades": 137, "taker_buy_base": 24800.6, "taker_buy_quote": 3412.2765 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1376, "high": 0.1377, "low": 0.1239, "close": 0.1242, "volume": 224842.3, "close_time": 1774969199999, "quote_volume": 29300.99045, "trades": 353, "taker_buy_base": 79714.8, "taker_buy_quote": 10300.70157 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1152, "close": 0.1153, "volume": 297564.6, "close_time": 1774972799999, "quote_volume": 35121.62882, "trades": 523, "taker_buy_base": 114420.9, "taker_buy_quote": 13507.87184 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1153, "high": 0.1189, "low": 0.1111, "close": 0.1113, "volume": 373408.1, "close_time": 1774976399999, "quote_volume": 42958.10496, "trades": 465, "taker_buy_base": 194036.6, "taker_buy_quote": 22364.36675 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1112, "high": 0.1454, "low": 0.1083, "close": 0.1423, "volume": 1010763.9, "close_time": 1774979999999, "quote_volume": 125551.57078, "trades": 1406, "taker_buy_base": 543951.3, "taker_buy_quote": 68077.92474 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.144, "high": 0.153, "low": 0.1352, "close": 0.142, "volume": 851730.0, "close_time": 1774983599999, "quote_volume": 122039.96943, "trades": 1452, "taker_buy_base": 462557.1, "taker_buy_quote": 66457.56018 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1412, "high": 0.1647, "low": 0.1409, "close": 0.1431, "volume": 259831.8, "close_time": 1774987199999, "quote_volume": 39749.46312, "trades": 292, "taker_buy_base": 137079.4, "taker_buy_quote": 21211.18755 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1434, "high": 0.19, "low": 0.1432, "close": 0.1861, "volume": 597649.7, "close_time": 1774990799999, "quote_volume": 99317.16742, "trades": 829, "taker_buy_base": 373682.3, "taker_buy_quote": 62152.8334 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1873, "high": 0.1965, "low": 0.1747, "close": 0.1906, "volume": 866107.4, "close_time": 1774994399999, "quote_volume": 163702.60299, "trades": 1051, "taker_buy_base": 415240.6, "taker_buy_quote": 78907.0652 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1906, "high": 0.22, "low": 0.1843, "close": 0.1985, "volume": 1213142.7, "close_time": 1774997999999, "quote_volume": 236164.96727, "trades": 1156, "taker_buy_base": 713480.4, "taker_buy_quote": 139361.25616 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.199, "high": 0.2118, "low": 0.197, "close": 0.1993, "volume": 289889.3, "close_time": 1775001599999, "quote_volume": 58756.86468, "trades": 335, "taker_buy_base": 151548.8, "taker_buy_quote": 30807.90801 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2004, "high": 0.2192, "low": 0.1956, "close": 0.2152, "volume": 251711.2, "close_time": 1775005199999, "quote_volume": 52593.2627, "trades": 259, "taker_buy_base": 117277.0, "taker_buy_quote": 24553.46012 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.2164, "high": 0.2174, "low": 0.2015, "close": 0.202, "volume": 309864.1, "close_time": 1775008799999, "quote_volume": 63378.78297, "trades": 273, "taker_buy_base": 141494.4, "taker_buy_quote": 28936.10683 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.2013, "high": 0.2039, "low": 0.1869, "close": 0.1904, "volume": 184783.1, "close_time": 1775012399999, "quote_volume": 36050.33738, "trades": 260, "taker_buy_base": 90968.1, "taker_buy_quote": 17800.72171 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1934, "high": 0.1993, "low": 0.1887, "close": 0.1952, "volume": 53055.8, "close_time": 1775015999999, "quote_volume": 10235.9098, "trades": 149, "taker_buy_base": 27808.1, "taker_buy_quote": 5363.09128 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1931, "high": 0.2083, "low": 0.1931, "close": 0.2, "volume": 203796.4, "close_time": 1775019599999, "quote_volume": 41246.69887, "trades": 211, "taker_buy_base": 101430.9, "taker_buy_quote": 20623.76676 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.2003, "high": 0.2276, "low": 0.1994, "close": 0.2242, "volume": 323450.5, "close_time": 1775023199999, "quote_volume": 69275.45058, "trades": 389, "taker_buy_base": 199551.4, "taker_buy_quote": 42833.59395 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2252, "high": 0.2722, "low": 0.2176, "close": 0.2585, "volume": 1721709.8, "close_time": 1775026799999, "quote_volume": 420748.76336, "trades": 1899, "taker_buy_base": 919819.9, "taker_buy_quote": 224096.8081 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.2591, "high": 0.2673, "low": 0.2327, "close": 0.2403, "volume": 1010501.0, "close_time": 1775030399999, "quote_volume": 256932.64497, "trades": 879, "taker_buy_base": 504579.2, "taker_buy_quote": 128959.22156 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2426, "high": 0.255, "low": 0.2359, "close": 0.253, "volume": 376139.1, "close_time": 1775033999999, "quote_volume": 92441.76386, "trades": 282, "taker_buy_base": 203688.5, "taker_buy_quote": 50069.77531 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.2562, "high": 0.2622, "low": 0.2443, "close": 0.2501, "volume": 382646.1, "close_time": 1775037599999, "quote_volume": 96792.56405, "trades": 406, "taker_buy_base": 218632.8, "taker_buy_quote": 55395.20746 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.2489, "high": 0.2591, "low": 0.2458, "close": 0.2591, "volume": 166118.5, "close_time": 1775041199999, "quote_volume": 41902.3345, "trades": 184, "taker_buy_base": 82078.8, "taker_buy_quote": 20856.29243 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.26, "high": 0.3228, "low": 0.2599, "close": 0.3098, "volume": 1042365.1, "close_time": 1775044799999, "quote_volume": 296958.48485, "trades": 1516, "taker_buy_base": 613474.8, "taker_buy_quote": 175439.17204 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.3116, "high": 0.3474, "low": 0.3048, "close": 0.3304, "volume": 1667009.8, "close_time": 1775048399999, "quote_volume": 549335.22993, "trades": 2257, "taker_buy_base": 784019.9, "taker_buy_quote": 258730.35284 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.3314, "high": 0.4914, "low": 0.3169, "close": 0.3644, "volume": 2627658.3, "close_time": 1775051999999, "quote_volume": 1003095.08284, "trades": 3856, "taker_buy_base": 1305610.6, "taker_buy_quote": 495689.52022 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.3618, "high": 0.3762, "low": 0.3346, "close": 0.3437, "volume": 1969194.9, "close_time": 1775055599999, "quote_volume": 694698.92316, "trades": 2657, "taker_buy_base": 928583.0, "taker_buy_quote": 327946.63787 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.345, "high": 0.369, "low": 0.3348, "close": 0.3514, "volume": 1524327.4, "close_time": 1775059199999, "quote_volume": 544329.11357, "trades": 2572, "taker_buy_base": 799782.0, "taker_buy_quote": 286025.43941 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.351, "high": 0.3878, "low": 0.349, "close": 0.371, "volume": 1503246.6, "close_time": 1775062799999, "quote_volume": 553888.98235, "trades": 2407, "taker_buy_base": 668201.0, "taker_buy_quote": 246638.38784 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.3729, "high": 0.3732, "low": 0.3377, "close": 0.3679, "volume": 1032714.4, "close_time": 1775066399999, "quote_volume": 371039.86597, "trades": 2161, "taker_buy_base": 512131.8, "taker_buy_quote": 184661.65591 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.368, "high": 0.4368, "low": 0.3679, "close": 0.4043, "volume": 4872903.1, "close_time": 1775069999999, "quote_volume": 1978674.02297, "trades": 10346, "taker_buy_base": 2596805.5, "taker_buy_quote": 1051447.18348 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.4049, "high": 0.436, "low": 0.4047, "close": 0.421, "volume": 1696606.1, "close_time": 1775073599999, "quote_volume": 714719.76598, "trades": 3867, "taker_buy_base": 893284.5, "taker_buy_quote": 376524.82382 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.4193, "high": 0.4254, "low": 0.3787, "close": 0.4205, "volume": 1494395.7, "close_time": 1775077199999, "quote_volume": 606044.93939, "trades": 3842, "taker_buy_base": 712286.7, "taker_buy_quote": 289246.93648 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.421, "high": 0.4788, "low": 0.421, "close": 0.4656, "volume": 2282742.0, "close_time": 1775080799999, "quote_volume": 1025475.14233, "trades": 6340, "taker_buy_base": 1177572.1, "taker_buy_quote": 527656.67563 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.4651, "high": 0.49, "low": 0.436, "close": 0.4691, "volume": 2558587.6, "close_time": 1775084399999, "quote_volume": 1183285.50737, "trades": 7051, "taker_buy_base": 1373686.9, "taker_buy_quote": 637348.22258 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.4661, "high": 0.4666, "low": 0.4293, "close": 0.4476, "volume": 1008001.8, "close_time": 1775087999999, "quote_volume": 452202.30887, "trades": 2012, "taker_buy_base": 458729.3, "taker_buy_quote": 206442.03956 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.4488, "high": 0.476, "low": 0.4386, "close": 0.4651, "volume": 236360.5, "close_time": 1775091599999, "quote_volume": 107073.18806, "trades": 529, "taker_buy_base": 117255.5, "taker_buy_quote": 53265.77475 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.4659, "high": 0.5469, "low": 0.4559, "close": 0.5361, "volume": 830540.2, "close_time": 1775095199999, "quote_volume": 419315.25536, "trades": 1636, "taker_buy_base": 412851.3, "taker_buy_quote": 208300.40768 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.5333, "high": 0.6746, "low": 0.5092, "close": 0.6261, "volume": 1434383.4, "close_time": 1775098799999, "quote_volume": 859653.8673, "trades": 2834, "taker_buy_base": 718446.5, "taker_buy_quote": 432059.46784 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.6244, "high": 0.6464, "low": 0.5131, "close": 0.6017, "volume": 1079962.4, "close_time": 1775102399999, "quote_volume": 633515.67026, "trades": 2636, "taker_buy_base": 500510.8, "taker_buy_quote": 294592.12639 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.6019, "high": 0.6413, "low": 0.5548, "close": 0.6307, "volume": 1203461.2, "close_time": 1775105999999, "quote_volume": 722168.94274, "trades": 3289, "taker_buy_base": 644312.0, "taker_buy_quote": 386560.68809 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.6301, "high": 0.9999, "low": 0.6068, "close": 0.9602, "volume": 3660250.3, "close_time": 1775109599999, "quote_volume": 3026360.50284, "trades": 9652, "taker_buy_base": 1814898.3, "taker_buy_quote": 1510529.55996 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.9603, "high": 0.9603, "low": 0.7623, "close": 0.9043, "volume": 2140271.1, "close_time": 1775113199999, "quote_volume": 1889628.91338, "trades": 6311, "taker_buy_base": 1055815.6, "taker_buy_quote": 932662.23303 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.9072, "high": 0.958, "low": 0.8739, "close": 0.91, "volume": 1573620.4, "close_time": 1775116799999, "quote_volume": 1450282.79855, "trades": 4173, "taker_buy_base": 827124.4, "taker_buy_quote": 762263.03686 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.9113, "high": 1.18, "low": 0.8835, "close": 1.1434, "volume": 2305464.4, "close_time": 1775120399999, "quote_volume": 2426515.34891, "trades": 8192, "taker_buy_base": 1214539.6, "taker_buy_quote": 1285571.27079 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.1444, "high": 1.8613, "low": 0.53, "close": 0.6146, "volume": 9825242.9, "close_time": 1775123999999, "quote_volume": 10358075.99137, "trades": 31189, "taker_buy_base": 5001074.7, "taker_buy_quote": 5295714.69309 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.6187, "high": 0.97, "low": 0.6112, "close": 0.8401, "volume": 10510034.3, "close_time": 1775127599999, "quote_volume": 8036816.92486, "trades": 31530, "taker_buy_base": 5257477.9, "taker_buy_quote": 4022236.84375 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.841, "high": 0.8996, "low": 0.66, "close": 0.6707, "volume": 3269967.5, "close_time": 1775131199999, "quote_volume": 2641626.63727, "trades": 16771, "taker_buy_base": 1576023.2, "taker_buy_quote": 1277583.45404 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.6688, "high": 0.7655, "low": 0.6166, "close": 0.6496, "volume": 2212489.9, "close_time": 1775134799999, "quote_volume": 1547715.25665, "trades": 12238, "taker_buy_base": 1042636.7, "taker_buy_quote": 729369.341 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.6493, "high": 0.6766, "low": 0.5854, "close": 0.6527, "volume": 1763145.0, "close_time": 1775138399999, "quote_volume": 1117184.33937, "trades": 10360, "taker_buy_base": 841722.5, "taker_buy_quote": 534188.65725 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.6534, "high": 0.745, "low": 0.6225, "close": 0.6393, "volume": 2236548.6, "close_time": 1775141999999, "quote_volume": 1572235.44395, "trades": 11734, "taker_buy_base": 1022421.1, "taker_buy_quote": 716958.1596 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.6356, "high": 0.673, "low": 0.3695, "close": 0.378, "volume": 4245294.0, "close_time": 1775145599999, "quote_volume": 2168296.02389, "trades": 14403, "taker_buy_base": 1998830.5, "taker_buy_quote": 1025895.57953 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.3768, "high": 0.4627, "low": 0.3618, "close": 0.386, "volume": 3033761.6, "close_time": 1775149199999, "quote_volume": 1229671.6807, "trades": 10186, "taker_buy_base": 1505593.9, "taker_buy_quote": 610300.87296 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.3858, "high": 0.3908, "low": 0.351, "close": 0.3636, "volume": 1209357.3, "close_time": 1775152799999, "quote_volume": 444819.06007, "trades": 6349, "taker_buy_base": 547787.9, "taker_buy_quote": 202149.15939 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.3616, "high": 0.3639, "low": 0.3069, "close": 0.3147, "volume": 1745883.5, "close_time": 1775156399999, "quote_volume": 567534.93209, "trades": 6253, "taker_buy_base": 894857.2, "taker_buy_quote": 290380.5778 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.3142, "high": 0.3213, "low": 0.2298, "close": 0.2411, "volume": 2775039.3, "close_time": 1775159999999, "quote_volume": 728059.88442, "trades": 7739, "taker_buy_base": 1253523.8, "taker_buy_quote": 325576.13859 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2409, "high": 0.2778, "low": 0.2284, "close": 0.2285, "volume": 2320569.7, "close_time": 1775163599999, "quote_volume": 598299.65681, "trades": 5589, "taker_buy_base": 1158684.2, "taker_buy_quote": 298995.47558 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2278, "high": 0.2563, "low": 0.2014, "close": 0.2216, "volume": 3622077.8, "close_time": 1775167199999, "quote_volume": 814685.89123, "trades": 10188, "taker_buy_base": 1797622.7, "taker_buy_quote": 404407.8066 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2216, "high": 0.242, "low": 0.2115, "close": 0.2336, "volume": 2071545.4, "close_time": 1775170799999, "quote_volume": 476489.80022, "trades": 6274, "taker_buy_base": 1004026.5, "taker_buy_quote": 231361.86423 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.2327, "high": 0.2546, "low": 0.2188, "close": 0.2259, "volume": 1385623.5, "close_time": 1775174399999, "quote_volume": 323965.98032, "trades": 5270, "taker_buy_base": 654586.1, "taker_buy_quote": 153822.88884 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2254, "high": 0.2493, "low": 0.2161, "close": 0.2217, "volume": 1009876.4, "close_time": 1775177999999, "quote_volume": 229908.63262, "trades": 4129, "taker_buy_base": 491289.1, "taker_buy_quote": 111943.72305 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.2226, "high": 0.2332, "low": 0.2188, "close": 0.227, "volume": 482092.3, "close_time": 1775181599999, "quote_volume": 108983.15052, "trades": 1859, "taker_buy_base": 277607.6, "taker_buy_quote": 62983.03216 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2269, "high": 0.2269, "low": 0.1755, "close": 0.1888, "volume": 1552533.6, "close_time": 1775185199999, "quote_volume": 304736.82565, "trades": 5198, "taker_buy_base": 718085.0, "taker_buy_quote": 139343.66299 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1886, "high": 0.1978, "low": 0.1812, "close": 0.196, "volume": 1239713.2, "close_time": 1775188799999, "quote_volume": 235610.71428, "trades": 3911, "taker_buy_base": 682012.0, "taker_buy_quote": 129717.3372 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1963, "high": 0.2384, "low": 0.1961, "close": 0.2017, "volume": 1942841.7, "close_time": 1775192399999, "quote_volume": 413983.71355, "trades": 5044, "taker_buy_base": 906082.5, "taker_buy_quote": 193073.09453 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.2016, "high": 0.2097, "low": 0.1896, "close": 0.194, "volume": 1129726.6, "close_time": 1775195999999, "quote_volume": 224322.02789, "trades": 4638, "taker_buy_base": 431399.1, "taker_buy_quote": 85721.2141 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1931, "high": 0.199, "low": 0.1874, "close": 0.1905, "volume": 1127612.4, "close_time": 1775199599999, "quote_volume": 217380.35341, "trades": 3836, "taker_buy_base": 637880.3, "taker_buy_quote": 123017.78465 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.191, "high": 0.1911, "low": 0.1457, "close": 0.1482, "volume": 1982580.6, "close_time": 1775203199999, "quote_volume": 324739.96268, "trades": 5095, "taker_buy_base": 985632.2, "taker_buy_quote": 162907.97331 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1486, "high": 0.1508, "low": 0.135, "close": 0.1387, "volume": 2458759.6, "close_time": 1775206799999, "quote_volume": 351212.64269, "trades": 4704, "taker_buy_base": 1043909.9, "taker_buy_quote": 149483.39874 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1387, "high": 0.1421, "low": 0.127, "close": 0.1323, "volume": 1571749.6, "close_time": 1775210399999, "quote_volume": 210596.0416, "trades": 3226, "taker_buy_base": 774759.9, "taker_buy_quote": 103638.21042 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1323, "high": 0.1329, "low": 0.111, "close": 0.1189, "volume": 2448661.1, "close_time": 1775213999999, "quote_volume": 292153.59325, "trades": 4629, "taker_buy_base": 1001733.6, "taker_buy_quote": 120317.92512 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1191, "high": 0.1357, "low": 0.1173, "close": 0.1284, "volume": 2926431.5, "close_time": 1775217599999, "quote_volume": 371700.41431, "trades": 4352, "taker_buy_base": 1497751.8, "taker_buy_quote": 190569.56853 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1285, "high": 0.1306, "low": 0.1124, "close": 0.1165, "volume": 1886123.5, "close_time": 1775221199999, "quote_volume": 230076.44876, "trades": 2991, "taker_buy_base": 917723.3, "taker_buy_quote": 112476.80477 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1165, "high": 0.1204, "low": 0.1101, "close": 0.1131, "volume": 1926945.5, "close_time": 1775224799999, "quote_volume": 224776.28934, "trades": 3378, "taker_buy_base": 946697.9, "taker_buy_quote": 110843.26629 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1136, "high": 0.1187, "low": 0.1103, "close": 0.1162, "volume": 1746365.2, "close_time": 1775228399999, "quote_volume": 200029.99306, "trades": 2505, "taker_buy_base": 936063.8, "taker_buy_quote": 107209.03369 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1164, "high": 0.1307, "low": 0.1156, "close": 0.1227, "volume": 3016980.5, "close_time": 1775231999999, "quote_volume": 376145.06206, "trades": 3674, "taker_buy_base": 1378145.9, "taker_buy_quote": 171835.45568 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1227, "high": 0.1272, "low": 0.115, "close": 0.1194, "volume": 1633896.0, "close_time": 1775235599999, "quote_volume": 197568.25568, "trades": 2223, "taker_buy_base": 709420.1, "taker_buy_quote": 86293.04446 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1195, "high": 0.1247, "low": 0.1163, "close": 0.1167, "volume": 1022747.3, "close_time": 1775239199999, "quote_volume": 122881.69183, "trades": 1771, "taker_buy_base": 672010.5, "taker_buy_quote": 80842.11338 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.117, "high": 0.1202, "low": 0.1161, "close": 0.1174, "volume": 466392.0, "close_time": 1775242799999, "quote_volume": 55232.70243, "trades": 723, "taker_buy_base": 205421.3, "taker_buy_quote": 24378.05836 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1176, "high": 0.1244, "low": 0.1173, "close": 0.1209, "volume": 580007.3, "close_time": 1775246399999, "quote_volume": 70227.18991, "trades": 916, "taker_buy_base": 336282.2, "taker_buy_quote": 40714.45529 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1209, "high": 0.1213, "low": 0.1132, "close": 0.1187, "volume": 923272.4, "close_time": 1775249999999, "quote_volume": 107903.59691, "trades": 1189, "taker_buy_base": 386642.5, "taker_buy_quote": 45078.62175 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1185, "high": 0.1222, "low": 0.1176, "close": 0.1187, "volume": 855933.2, "close_time": 1775253599999, "quote_volume": 102369.51834, "trades": 897, "taker_buy_base": 386651.5, "taker_buy_quote": 46326.53385 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1188, "high": 0.1197, "low": 0.1157, "close": 0.1164, "volume": 583971.3, "close_time": 1775257199999, "quote_volume": 68678.17502, "trades": 588, "taker_buy_base": 298982.1, "taker_buy_quote": 34992.27593 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1161, "high": 0.1498, "low": 0.1158, "close": 0.1431, "volume": 3545278.6, "close_time": 1775260799999, "quote_volume": 480280.0939, "trades": 5280, "taker_buy_base": 1773569.1, "taker_buy_quote": 239340.64101 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1434, "high": 0.1434, "low": 0.1258, "close": 0.1312, "volume": 2156243.8, "close_time": 1775264399999, "quote_volume": 285875.63035, "trades": 3372, "taker_buy_base": 990830.8, "taker_buy_quote": 131569.88176 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1314, "high": 0.1383, "low": 0.1301, "close": 0.1312, "volume": 681288.0, "close_time": 1775267999999, "quote_volume": 90944.29368, "trades": 1379, "taker_buy_base": 300578.2, "taker_buy_quote": 40229.90408 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1312, "high": 0.1336, "low": 0.1199, "close": 0.1232, "volume": 1120647.8, "close_time": 1775271599999, "quote_volume": 140037.04172, "trades": 1990, "taker_buy_base": 596794.1, "taker_buy_quote": 74373.38602 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1232, "high": 0.145, "low": 0.1219, "close": 0.1326, "volume": 1711770.4, "close_time": 1775275199999, "quote_volume": 221539.80275, "trades": 2921, "taker_buy_base": 1207357.6, "taker_buy_quote": 155345.86072 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.133, "high": 0.1625, "low": 0.133, "close": 0.1463, "volume": 5553895.6, "close_time": 1775278799999, "quote_volume": 804894.39106, "trades": 9314, "taker_buy_base": 3696936.5, "taker_buy_quote": 533958.14253 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1462, "high": 0.1574, "low": 0.1279, "close": 0.1334, "volume": 3728118.1, "close_time": 1775282399999, "quote_volume": 534689.09315, "trades": 7113, "taker_buy_base": 1798839.1, "taker_buy_quote": 259492.62794 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1335, "high": 0.138, "low": 0.1308, "close": 0.1328, "volume": 1276917.6, "close_time": 1775285999999, "quote_volume": 172739.44966, "trades": 2666, "taker_buy_base": 670973.0, "taker_buy_quote": 90739.4625 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1328, "high": 0.145, "low": 0.1322, "close": 0.142, "volume": 1454436.6, "close_time": 1775289599999, "quote_volume": 199997.19959, "trades": 2121, "taker_buy_base": 782207.7, "taker_buy_quote": 107847.83228 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1419, "high": 0.1442, "low": 0.1334, "close": 0.1381, "volume": 1659019.3, "close_time": 1775293199999, "quote_volume": 232444.1798, "trades": 2427, "taker_buy_base": 838957.3, "taker_buy_quote": 117823.1437 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1383, "high": 0.1396, "low": 0.1326, "close": 0.134, "volume": 1010897.8, "close_time": 1775296799999, "quote_volume": 137003.57585, "trades": 1754, "taker_buy_base": 381049.0, "taker_buy_quote": 51915.15604 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1339, "high": 0.155, "low": 0.1339, "close": 0.1522, "volume": 3349889.1, "close_time": 1775300399999, "quote_volume": 493094.339, "trades": 4837, "taker_buy_base": 1623191.6, "taker_buy_quote": 238530.23933 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1522, "high": 0.1583, "low": 0.1439, "close": 0.1443, "volume": 4000681.4, "close_time": 1775303999999, "quote_volume": 606103.21664, "trades": 4826, "taker_buy_base": 2028798.9, "taker_buy_quote": 307718.90393 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1442, "high": 0.1533, "low": 0.1441, "close": 0.1511, "volume": 2283179.2, "close_time": 1775307599999, "quote_volume": 338064.60976, "trades": 4145, "taker_buy_base": 1583491.4, "taker_buy_quote": 234437.2234 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1509, "high": 0.1681, "low": 0.1461, "close": 0.1641, "volume": 4791452.5, "close_time": 1775311199999, "quote_volume": 751252.9008, "trades": 6771, "taker_buy_base": 2451432.9, "taker_buy_quote": 384158.43462 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1641, "high": 0.196, "low": 0.1599, "close": 0.1915, "volume": 11545751.8, "close_time": 1775314799999, "quote_volume": 2050989.34244, "trades": 12234, "taker_buy_base": 6022820.3, "taker_buy_quote": 1071011.46373 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1908, "high": 0.1912, "low": 0.1594, "close": 0.1799, "volume": 10307399.8, "close_time": 1775318399999, "quote_volume": 1841738.46687, "trades": 10173, "taker_buy_base": 4724765.5, "taker_buy_quote": 844669.8462 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1799, "high": 0.1847, "low": 0.1703, "close": 0.1814, "volume": 3765806.9, "close_time": 1775321999999, "quote_volume": 672106.24759, "trades": 5547, "taker_buy_base": 1848947.8, "taker_buy_quote": 330371.37819 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.181, "high": 0.2216, "low": 0.1791, "close": 0.2196, "volume": 10587218.7, "close_time": 1775325599999, "quote_volume": 2147610.125, "trades": 12333, "taker_buy_base": 5347642.4, "taker_buy_quote": 1084811.9019 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2199, "high": 0.269, "low": 0.2191, "close": 0.2523, "volume": 15353286.5, "close_time": 1775329199999, "quote_volume": 3815712.17794, "trades": 21085, "taker_buy_base": 7921846.7, "taker_buy_quote": 1969876.98669 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.2528, "high": 0.2693, "low": 0.2108, "close": 0.2198, "volume": 10210516.9, "close_time": 1775332799999, "quote_volume": 2457180.83728, "trades": 16191, "taker_buy_base": 4756722.9, "taker_buy_quote": 1141931.44421 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2199, "high": 0.2317, "low": 0.1877, "close": 0.2127, "volume": 9289757.7, "close_time": 1775336399999, "quote_volume": 1953519.71597, "trades": 12849, "taker_buy_base": 4432852.3, "taker_buy_quote": 932288.57248 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2128, "high": 0.223, "low": 0.1942, "close": 0.211, "volume": 6199393.9, "close_time": 1775339999999, "quote_volume": 1290276.02187, "trades": 9419, "taker_buy_base": 3042380.6, "taker_buy_quote": 633069.30167 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2114, "high": 0.221, "low": 0.1978, "close": 0.2047, "volume": 3676418.9, "close_time": 1775343599999, "quote_volume": 773919.09032, "trades": 5665, "taker_buy_base": 1817061.1, "taker_buy_quote": 383021.23716 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.2046, "high": 0.2084, "low": 0.1769, "close": 0.1892, "volume": 3360218.8, "close_time": 1775347199999, "quote_volume": 647250.47993, "trades": 6154, "taker_buy_base": 1498920.7, "taker_buy_quote": 290781.32311 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.189, "high": 0.1973, "low": 0.1875, "close": 0.19, "volume": 1762214.4, "close_time": 1775350799999, "quote_volume": 337940.54803, "trades": 3884, "taker_buy_base": 780691.2, "taker_buy_quote": 150019.97309 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1901, "high": 0.1965, "low": 0.1661, "close": 0.1669, "volume": 1909300.2, "close_time": 1775354399999, "quote_volume": 345510.28373, "trades": 4673, "taker_buy_base": 806629.4, "taker_buy_quote": 146360.67956 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1671, "high": 0.184, "low": 0.1632, "close": 0.1787, "volume": 1598799.2, "close_time": 1775357999999, "quote_volume": 280650.45918, "trades": 4143, "taker_buy_base": 826079.0, "taker_buy_quote": 145515.54046 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1792, "high": 0.1921, "low": 0.1779, "close": 0.1861, "volume": 1129673.7, "close_time": 1775361599999, "quote_volume": 210264.55816, "trades": 3686, "taker_buy_base": 594180.0, "taker_buy_quote": 110510.97333 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1861, "high": 0.2093, "low": 0.186, "close": 0.1997, "volume": 2275107.6, "close_time": 1775365199999, "quote_volume": 452067.73643, "trades": 4755, "taker_buy_base": 1033496.7, "taker_buy_quote": 204629.14017 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1997, "high": 0.2064, "low": 0.1925, "close": 0.2004, "volume": 2058509.9, "close_time": 1775368799999, "quote_volume": 413819.68484, "trades": 4183, "taker_buy_base": 1034834.4, "taker_buy_quote": 208684.04083 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2003, "high": 0.235, "low": 0.1998, "close": 0.2287, "volume": 4340413.1, "close_time": 1775372399999, "quote_volume": 953753.79306, "trades": 7627, "taker_buy_base": 2176082.6, "taker_buy_quote": 477024.72881 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.2284, "high": 0.2314, "low": 0.2048, "close": 0.2134, "volume": 5071856.2, "close_time": 1775375999999, "quote_volume": 1096599.32774, "trades": 8647, "taker_buy_base": 2258222.9, "taker_buy_quote": 487187.63237 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2133, "high": 0.2282, "low": 0.21, "close": 0.2173, "volume": 3025995.9, "close_time": 1775379599999, "quote_volume": 663036.35293, "trades": 6340, "taker_buy_base": 1434393.6, "taker_buy_quote": 314897.15 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.2172, "high": 0.2242, "low": 0.2011, "close": 0.2088, "volume": 3895270.4, "close_time": 1775383199999, "quote_volume": 829008.11549, "trades": 6899, "taker_buy_base": 1822710.0, "taker_buy_quote": 387410.61573 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.2089, "high": 0.2165, "low": 0.2047, "close": 0.2098, "volume": 2319293.9, "close_time": 1775386799999, "quote_volume": 487440.39988, "trades": 4627, "taker_buy_base": 1183269.6, "taker_buy_quote": 248985.52795 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.2097, "high": 0.2174, "low": 0.2014, "close": 0.2062, "volume": 2862754.0, "close_time": 1775390399999, "quote_volume": 599707.93937, "trades": 5304, "taker_buy_base": 1210948.3, "taker_buy_quote": 254552.0615 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2063, "high": 0.207, "low": 0.1858, "close": 0.1921, "volume": 2951505.0, "close_time": 1775393999999, "quote_volume": 576352.56833, "trades": 5486, "taker_buy_base": 1282071.2, "taker_buy_quote": 250348.14605 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.192, "high": 0.1935, "low": 0.1714, "close": 0.182, "volume": 3337349.2, "close_time": 1775397599999, "quote_volume": 606569.07107, "trades": 6707, "taker_buy_base": 1570536.0, "taker_buy_quote": 285140.86505 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1823, "high": 0.19, "low": 0.1791, "close": 0.1808, "volume": 2234770.1, "close_time": 1775401199999, "quote_volume": 414950.82601, "trades": 4566, "taker_buy_base": 1076412.4, "taker_buy_quote": 200193.48138 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1803, "high": 0.1968, "low": 0.1757, "close": 0.1888, "volume": 2544616.5, "close_time": 1775404799999, "quote_volume": 475889.37873, "trades": 4788, "taker_buy_base": 1066128.8, "taker_buy_quote": 198794.25257 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1884, "high": 0.2063, "low": 0.1757, "close": 0.1846, "volume": 4385529.1, "close_time": 1775408399999, "quote_volume": 838554.64951, "trades": 7381, "taker_buy_base": 2128914.8, "taker_buy_quote": 409117.86218 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1848, "high": 0.1853, "low": 0.1704, "close": 0.1737, "volume": 3302472.3, "close_time": 1775411999999, "quote_volume": 586838.64995, "trades": 5770, "taker_buy_base": 1644715.7, "taker_buy_quote": 292639.49574 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1737, "high": 0.1825, "low": 0.1688, "close": 0.1795, "volume": 1770234.3, "close_time": 1775415599999, "quote_volume": 315121.81981, "trades": 3570, "taker_buy_base": 828304.5, "taker_buy_quote": 147470.3706 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1797, "high": 0.1835, "low": 0.1556, "close": 0.164, "volume": 3870267.4, "close_time": 1775419199999, "quote_volume": 637851.69152, "trades": 7477, "taker_buy_base": 1826889.3, "taker_buy_quote": 301832.18098 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1642, "high": 0.1699, "low": 0.1589, "close": 0.1624, "volume": 1818370.5, "close_time": 1775422799999, "quote_volume": 299873.02531, "trades": 4016, "taker_buy_base": 789272.1, "taker_buy_quote": 130748.58317 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1626, "high": 0.165, "low": 0.1597, "close": 0.1628, "volume": 868247.3, "close_time": 1775426399999, "quote_volume": 141377.22244, "trades": 2248, "taker_buy_base": 503783.4, "taker_buy_quote": 82192.66814 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1628, "high": 0.1651, "low": 0.1576, "close": 0.1608, "volume": 1608789.8, "close_time": 1775429999999, "quote_volume": 259377.01125, "trades": 3610, "taker_buy_base": 753337.4, "taker_buy_quote": 121988.08956 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1611, "high": 0.1628, "low": 0.152, "close": 0.1605, "volume": 1573521.1, "close_time": 1775433599999, "quote_volume": 249827.71699, "trades": 3296, "taker_buy_base": 832398.9, "taker_buy_quote": 132473.24037 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1608, "high": 0.1623, "low": 0.1481, "close": 0.151, "volume": 1015406.6, "close_time": 1775437199999, "quote_volume": 156436.61514, "trades": 3105, "taker_buy_base": 424450.7, "taker_buy_quote": 65360.0746 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1512, "high": 0.1606, "low": 0.1497, "close": 0.1553, "volume": 551095.9, "close_time": 1775440799999, "quote_volume": 85500.13205, "trades": 2117, "taker_buy_base": 284619.7, "taker_buy_quote": 44205.21677 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.155, "high": 0.1593, "low": 0.1535, "close": 0.1545, "volume": 454084.3, "close_time": 1775444399999, "quote_volume": 70938.45587, "trades": 1478, "taker_buy_base": 241342.2, "taker_buy_quote": 37813.48818 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1544, "high": 0.1552, "low": 0.1494, "close": 0.1505, "volume": 548495.4, "close_time": 1775447999999, "quote_volume": 83122.89917, "trades": 1764, "taker_buy_base": 263036.9, "taker_buy_quote": 39897.79129 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1505, "high": 0.1657, "low": 0.1478, "close": 0.1584, "volume": 1733908.0, "close_time": 1775451599999, "quote_volume": 271785.59832, "trades": 3922, "taker_buy_base": 932459.3, "taker_buy_quote": 146036.16792 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1589, "high": 0.1632, "low": 0.1544, "close": 0.1578, "volume": 863359.4, "close_time": 1775455199999, "quote_volume": 137848.78069, "trades": 2199, "taker_buy_base": 371299.9, "taker_buy_quote": 59172.18301 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1578, "high": 0.1754, "low": 0.1574, "close": 0.1694, "volume": 2624186.0, "close_time": 1775458799999, "quote_volume": 442249.7435, "trades": 4783, "taker_buy_base": 1126219.3, "taker_buy_quote": 190136.93374 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.169, "high": 0.1752, "low": 0.1619, "close": 0.1637, "volume": 2372731.7, "close_time": 1775462399999, "quote_volume": 400678.80623, "trades": 4354, "taker_buy_base": 1261314.1, "taker_buy_quote": 212296.53513 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1637, "high": 0.1669, "low": 0.1563, "close": 0.1589, "volume": 2583668.5, "close_time": 1775465999999, "quote_volume": 415171.45476, "trades": 4356, "taker_buy_base": 1044023.9, "taker_buy_quote": 168693.67597 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1588, "high": 0.1631, "low": 0.1565, "close": 0.1613, "volume": 1582094.5, "close_time": 1775469599999, "quote_volume": 252280.33978, "trades": 2517, "taker_buy_base": 1043636.4, "taker_buy_quote": 166591.2938 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1612, "high": 0.1616, "low": 0.1538, "close": 0.158, "volume": 1277739.3, "close_time": 1775473199999, "quote_volume": 201492.98386, "trades": 2272, "taker_buy_base": 439381.2, "taker_buy_quote": 69311.52842 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1577, "high": 0.1637, "low": 0.1571, "close": 0.1596, "volume": 1104104.2, "close_time": 1775476799999, "quote_volume": 177483.74007, "trades": 2074, "taker_buy_base": 561517.7, "taker_buy_quote": 90278.46148 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1595, "high": 0.1608, "low": 0.1545, "close": 0.1559, "volume": 1049940.5, "close_time": 1775480399999, "quote_volume": 165222.35653, "trades": 2146, "taker_buy_base": 535280.9, "taker_buy_quote": 84291.60666 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1561, "high": 0.1601, "low": 0.1558, "close": 0.1593, "volume": 734043.8, "close_time": 1775483999999, "quote_volume": 115863.84977, "trades": 1460, "taker_buy_base": 409495.0, "taker_buy_quote": 64642.12731 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1594, "high": 0.161, "low": 0.1438, "close": 0.1463, "volume": 2351954.4, "close_time": 1775487599999, "quote_volume": 358145.64902, "trades": 4287, "taker_buy_base": 842020.6, "taker_buy_quote": 128289.61762 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1463, "high": 0.1498, "low": 0.1436, "close": 0.1473, "volume": 1480055.4, "close_time": 1775491199999, "quote_volume": 217707.27431, "trades": 2471, "taker_buy_base": 586237.1, "taker_buy_quote": 86158.8777 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1474, "high": 0.154, "low": 0.1473, "close": 0.1494, "volume": 1168482.0, "close_time": 1775494799999, "quote_volume": 175661.71858, "trades": 2116, "taker_buy_base": 742131.9, "taker_buy_quote": 111548.75212 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1492, "high": 0.1514, "low": 0.1462, "close": 0.1466, "volume": 1010349.6, "close_time": 1775498399999, "quote_volume": 150465.28313, "trades": 1513, "taker_buy_base": 552821.0, "taker_buy_quote": 82342.64758 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1467, "high": 0.1503, "low": 0.1454, "close": 0.149, "volume": 1352081.0, "close_time": 1775501999999, "quote_volume": 199332.04494, "trades": 2060, "taker_buy_base": 635511.3, "taker_buy_quote": 93473.62518 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1493, "high": 0.1609, "low": 0.1493, "close": 0.1528, "volume": 2260393.2, "close_time": 1775505599999, "quote_volume": 352172.01658, "trades": 3117, "taker_buy_base": 1221531.2, "taker_buy_quote": 190618.8272 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1529, "high": 0.1584, "low": 0.1518, "close": 0.1544, "volume": 1041847.2, "close_time": 1775509199999, "quote_volume": 161449.85246, "trades": 2029, "taker_buy_base": 515303.7, "taker_buy_quote": 79877.49392 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1547, "high": 0.1548, "low": 0.1509, "close": 0.1519, "volume": 438730.9, "close_time": 1775512799999, "quote_volume": 66924.30234, "trades": 852, "taker_buy_base": 247087.4, "taker_buy_quote": 37692.78622 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1518, "high": 0.158, "low": 0.151, "close": 0.1551, "volume": 763377.2, "close_time": 1775516399999, "quote_volume": 118372.85849, "trades": 1256, "taker_buy_base": 318316.5, "taker_buy_quote": 49364.4443 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1553, "high": 0.156, "low": 0.1487, "close": 0.1504, "volume": 550515.5, "close_time": 1775519999999, "quote_volume": 83426.02003, "trades": 1247, "taker_buy_base": 219582.8, "taker_buy_quote": 33360.3463 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1504, "high": 0.1514, "low": 0.1481, "close": 0.1492, "volume": 404833.9, "close_time": 1775523599999, "quote_volume": 60717.72353, "trades": 992, "taker_buy_base": 155000.3, "taker_buy_quote": 23270.52651 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1494, "high": 0.152, "low": 0.1458, "close": 0.147, "volume": 413354.5, "close_time": 1775527199999, "quote_volume": 61375.89631, "trades": 1160, "taker_buy_base": 160140.9, "taker_buy_quote": 23798.22991 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1468, "high": 0.1543, "low": 0.1449, "close": 0.1533, "volume": 570521.8, "close_time": 1775530799999, "quote_volume": 85745.38809, "trades": 1098, "taker_buy_base": 274969.0, "taker_buy_quote": 41386.80107 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1532, "high": 0.1532, "low": 0.1493, "close": 0.1522, "volume": 336860.6, "close_time": 1775534399999, "quote_volume": 50985.75015, "trades": 800, "taker_buy_base": 136927.8, "taker_buy_quote": 20740.15174 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1523, "high": 0.1563, "low": 0.1496, "close": 0.1502, "volume": 1210069.7, "close_time": 1775537999999, "quote_volume": 184056.25965, "trades": 1916, "taker_buy_base": 580649.7, "taker_buy_quote": 88827.69112 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1501, "high": 0.1501, "low": 0.144, "close": 0.1453, "volume": 1275084.4, "close_time": 1775541599999, "quote_volume": 187605.09933, "trades": 1727, "taker_buy_base": 668582.0, "taker_buy_quote": 98372.87315 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1455, "high": 0.1464, "low": 0.1417, "close": 0.1448, "volume": 1563470.6, "close_time": 1775545199999, "quote_volume": 225572.02109, "trades": 2058, "taker_buy_base": 836207.4, "taker_buy_quote": 120802.28985 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1449, "high": 0.1457, "low": 0.1372, "close": 0.1385, "volume": 2232387.3, "close_time": 1775548799999, "quote_volume": 313563.72232, "trades": 2507, "taker_buy_base": 771311.7, "taker_buy_quote": 108380.83881 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1386, "high": 0.1404, "low": 0.1346, "close": 0.1355, "volume": 1416850.4, "close_time": 1775552399999, "quote_volume": 194322.67064, "trades": 1642, "taker_buy_base": 615701.1, "taker_buy_quote": 84700.87626 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1358, "high": 0.1394, "low": 0.1358, "close": 0.1374, "volume": 1645168.1, "close_time": 1775555999999, "quote_volume": 226078.17183, "trades": 1701, "taker_buy_base": 753785.7, "taker_buy_quote": 103615.8759 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1377, "high": 0.1441, "low": 0.136, "close": 0.1398, "volume": 2401017.4, "close_time": 1775559599999, "quote_volume": 337415.95013, "trades": 3031, "taker_buy_base": 1172566.5, "taker_buy_quote": 165218.5857 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1397, "high": 0.1404, "low": 0.1376, "close": 0.1403, "volume": 1092837.1, "close_time": 1775563199999, "quote_volume": 152129.14303, "trades": 1288, "taker_buy_base": 642212.4, "taker_buy_quote": 89459.64675 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1403, "high": 0.1412, "low": 0.137, "close": 0.1393, "volume": 704195.0, "close_time": 1775566799999, "quote_volume": 97756.06833, "trades": 921, "taker_buy_base": 367413.9, "taker_buy_quote": 51066.1965 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1391, "high": 0.1405, "low": 0.1359, "close": 0.1368, "volume": 616440.2, "close_time": 1775570399999, "quote_volume": 85049.1945, "trades": 833, "taker_buy_base": 218073.9, "taker_buy_quote": 30182.95813 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1369, "high": 0.1385, "low": 0.1359, "close": 0.1369, "volume": 402596.1, "close_time": 1775573999999, "quote_volume": 55178.76353, "trades": 649, "taker_buy_base": 199468.6, "taker_buy_quote": 27355.91347 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.137, "high": 0.1375, "low": 0.1343, "close": 0.1353, "volume": 831025.7, "close_time": 1775577599999, "quote_volume": 112859.59975, "trades": 1129, "taker_buy_base": 353930.6, "taker_buy_quote": 48095.081 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1353, "high": 0.1354, "low": 0.1313, "close": 0.1345, "volume": 2095182.5, "close_time": 1775581199999, "quote_volume": 279675.12889, "trades": 2425, "taker_buy_base": 708552.9, "taker_buy_quote": 94512.81799 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1346, "high": 0.1395, "low": 0.1346, "close": 0.1375, "volume": 1433233.1, "close_time": 1775584799999, "quote_volume": 196688.07008, "trades": 1752, "taker_buy_base": 493583.0, "taker_buy_quote": 67852.78194 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1378, "high": 0.1384, "low": 0.1356, "close": 0.136, "volume": 396239.0, "close_time": 1775588399999, "quote_volume": 54364.33036, "trades": 566, "taker_buy_base": 208308.1, "taker_buy_quote": 28621.55185 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1361, "high": 0.1386, "low": 0.1347, "close": 0.1382, "volume": 635571.9, "close_time": 1775591999999, "quote_volume": 87157.8732, "trades": 987, "taker_buy_base": 396136.4, "taker_buy_quote": 54334.14556 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1381, "high": 0.1397, "low": 0.1354, "close": 0.1358, "volume": 429985.0, "close_time": 1775595599999, "quote_volume": 59152.09723, "trades": 748, "taker_buy_base": 198486.8, "taker_buy_quote": 27351.02463 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1357, "high": 0.1408, "low": 0.1356, "close": 0.1396, "volume": 908844.0, "close_time": 1775599199999, "quote_volume": 125459.79561, "trades": 1045, "taker_buy_base": 531652.1, "taker_buy_quote": 73401.50606 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1395, "high": 0.1405, "low": 0.1365, "close": 0.1397, "volume": 1107810.1, "close_time": 1775602799999, "quote_volume": 153148.67508, "trades": 1213, "taker_buy_base": 532743.7, "taker_buy_quote": 73624.98974 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1396, "high": 0.1426, "low": 0.1394, "close": 0.1412, "volume": 977378.9, "close_time": 1775606399999, "quote_volume": 137617.29348, "trades": 1368, "taker_buy_base": 404040.1, "taker_buy_quote": 56978.1713 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.141, "high": 0.141, "low": 0.1361, "close": 0.1377, "volume": 697062.8, "close_time": 1775609999999, "quote_volume": 96384.27789, "trades": 773, "taker_buy_base": 296125.9, "taker_buy_quote": 40914.8904 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1378, "high": 0.1389, "low": 0.1366, "close": 0.1384, "volume": 196026.9, "close_time": 1775613599999, "quote_volume": 26961.2416, "trades": 343, "taker_buy_base": 91198.5, "taker_buy_quote": 12560.86218 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1385, "high": 0.1408, "low": 0.1379, "close": 0.1385, "volume": 465989.3, "close_time": 1775617199999, "quote_volume": 64850.5258, "trades": 787, "taker_buy_base": 307568.0, "taker_buy_quote": 42810.04794 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1384, "high": 0.1394, "low": 0.1366, "close": 0.1389, "volume": 460247.3, "close_time": 1775620799999, "quote_volume": 63618.45913, "trades": 629, "taker_buy_base": 239049.8, "taker_buy_quote": 33081.24893 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1388, "high": 0.1389, "low": 0.1237, "close": 0.1304, "volume": 2323622.5, "close_time": 1775624399999, "quote_volume": 302423.87276, "trades": 2534, "taker_buy_base": 1006340.9, "taker_buy_quote": 131031.38405 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1304, "high": 0.1359, "low": 0.1302, "close": 0.1323, "volume": 2047784.6, "close_time": 1775627999999, "quote_volume": 273396.49644, "trades": 1801, "taker_buy_base": 844032.3, "taker_buy_quote": 112535.52131 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1322, "high": 0.1339, "low": 0.1277, "close": 0.1291, "volume": 2156381.4, "close_time": 1775631599999, "quote_volume": 281825.39982, "trades": 1424, "taker_buy_base": 1017869.8, "taker_buy_quote": 132808.87829 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1292, "high": 0.1306, "low": 0.127, "close": 0.1306, "volume": 994349.2, "close_time": 1775635199999, "quote_volume": 127881.29809, "trades": 917, "taker_buy_base": 640086.5, "taker_buy_quote": 82374.9074 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1306, "high": 0.1348, "low": 0.129, "close": 0.1335, "volume": 1150181.9, "close_time": 1775638799999, "quote_volume": 152714.43069, "trades": 1242, "taker_buy_base": 520591.8, "taker_buy_quote": 69019.95859 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1304, "close": 0.1323, "volume": 511179.7, "close_time": 1775642399999, "quote_volume": 67237.55671, "trades": 1117, "taker_buy_base": 307438.9, "taker_buy_quote": 40429.60556 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1325, "high": 0.1344, "low": 0.1292, "close": 0.1304, "volume": 839045.4, "close_time": 1775645999999, "quote_volume": 110540.63217, "trades": 1061, "taker_buy_base": 458619.9, "taker_buy_quote": 60458.28458 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1302, "high": 0.131, "low": 0.129, "close": 0.1296, "volume": 395136.6, "close_time": 1775649599999, "quote_volume": 51408.76147, "trades": 493, "taker_buy_base": 189098.3, "taker_buy_quote": 24642.32907 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1297, "high": 0.1304, "low": 0.128, "close": 0.1294, "volume": 249659.2, "close_time": 1775653199999, "quote_volume": 32205.65952, "trades": 425, "taker_buy_base": 119952.4, "taker_buy_quote": 15469.9141 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1294, "high": 0.1345, "low": 0.1287, "close": 0.133, "volume": 573935.0, "close_time": 1775656799999, "quote_volume": 75471.62058, "trades": 823, "taker_buy_base": 332764.7, "taker_buy_quote": 43806.85348 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1332, "high": 0.1436, "low": 0.1323, "close": 0.1395, "volume": 2526764.7, "close_time": 1775660399999, "quote_volume": 351711.33567, "trades": 3455, "taker_buy_base": 1337946.8, "taker_buy_quote": 185860.78009 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1395, "high": 0.1453, "low": 0.1361, "close": 0.1377, "volume": 2603707.3, "close_time": 1775663999999, "quote_volume": 366129.08867, "trades": 3101, "taker_buy_base": 1089753.6, "taker_buy_quote": 153689.72116 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1379, "high": 0.1385, "low": 0.134, "close": 0.1346, "volume": 1572595.5, "close_time": 1775667599999, "quote_volume": 213687.81446, "trades": 1825, "taker_buy_base": 793222.8, "taker_buy_quote": 107984.2789 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1346, "high": 0.1366, "low": 0.131, "close": 0.1363, "volume": 1665217.2, "close_time": 1775671199999, "quote_volume": 222706.77621, "trades": 1766, "taker_buy_base": 735294.8, "taker_buy_quote": 98266.52022 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1364, "high": 0.138, "low": 0.1329, "close": 0.1338, "volume": 856494.3, "close_time": 1775674799999, "quote_volume": 115164.28413, "trades": 839, "taker_buy_base": 425353.6, "taker_buy_quote": 57119.93265 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1339, "high": 0.1353, "low": 0.1328, "close": 0.1352, "volume": 468021.5, "close_time": 1775678399999, "quote_volume": 62696.08915, "trades": 574, "taker_buy_base": 259596.6, "taker_buy_quote": 34819.2354 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1321, "close": 0.1332, "volume": 371355.4, "close_time": 1775681999999, "quote_volume": 49604.32025, "trades": 494, "taker_buy_base": 175280.0, "taker_buy_quote": 23426.65197 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1334, "high": 0.1404, "low": 0.1332, "close": 0.1398, "volume": 736137.7, "close_time": 1775685599999, "quote_volume": 101557.12231, "trades": 847, "taker_buy_base": 359663.3, "taker_buy_quote": 49628.07125 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1397, "high": 0.1407, "low": 0.1373, "close": 0.1376, "volume": 492773.0, "close_time": 1775689199999, "quote_volume": 68447.91006, "trades": 653, "taker_buy_base": 207000.0, "taker_buy_quote": 28759.74125 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1377, "high": 0.1391, "low": 0.1354, "close": 0.1354, "volume": 371655.5, "close_time": 1775692799999, "quote_volume": 50932.47632, "trades": 513, "taker_buy_base": 183191.7, "taker_buy_quote": 25099.6729 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1357, "high": 0.1369, "low": 0.1348, "close": 0.1361, "volume": 222714.4, "close_time": 1775696399999, "quote_volume": 30247.47547, "trades": 388, "taker_buy_base": 96888.6, "taker_buy_quote": 13146.84211 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.136, "high": 0.1374, "low": 0.1335, "close": 0.1337, "volume": 252333.9, "close_time": 1775699999999, "quote_volume": 34072.7955, "trades": 428, "taker_buy_base": 129573.7, "taker_buy_quote": 17530.14941 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1337, "high": 0.1365, "low": 0.133, "close": 0.1334, "volume": 270284.4, "close_time": 1775703599999, "quote_volume": 36393.7373, "trades": 477, "taker_buy_base": 140332.3, "taker_buy_quote": 18914.11488 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1332, "high": 0.1351, "low": 0.1319, "close": 0.135, "volume": 543112.6, "close_time": 1775707199999, "quote_volume": 72480.38228, "trades": 605, "taker_buy_base": 177644.9, "taker_buy_quote": 23717.50689 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1352, "high": 0.149, "low": 0.1335, "close": 0.1428, "volume": 1812321.9, "close_time": 1775710799999, "quote_volume": 258472.78907, "trades": 2498, "taker_buy_base": 906900.1, "taker_buy_quote": 129314.19673 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1428, "high": 0.1487, "low": 0.1395, "close": 0.1469, "volume": 3616957.7, "close_time": 1775714399999, "quote_volume": 525990.70036, "trades": 4638, "taker_buy_base": 1912597.3, "taker_buy_quote": 278642.00753 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1469, "high": 0.1577, "low": 0.1451, "close": 0.1526, "volume": 5806902.3, "close_time": 1775717999999, "quote_volume": 887595.01876, "trades": 6027, "taker_buy_base": 2858868.6, "taker_buy_quote": 437241.47153 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1526, "high": 0.1547, "low": 0.1404, "close": 0.1437, "volume": 4017457.6, "close_time": 1775721599999, "quote_volume": 592534.38248, "trades": 4558, "taker_buy_base": 1776310.4, "taker_buy_quote": 262287.79639 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1439, "high": 0.1477, "low": 0.1414, "close": 0.1425, "volume": 1322401.6, "close_time": 1775725199999, "quote_volume": 190891.0736, "trades": 1813, "taker_buy_base": 622522.6, "taker_buy_quote": 89968.67039 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1424, "high": 0.1501, "low": 0.142, "close": 0.1453, "volume": 1817449.3, "close_time": 1775728799999, "quote_volume": 266601.41772, "trades": 2489, "taker_buy_base": 718740.5, "taker_buy_quote": 105358.67912 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1451, "high": 0.1451, "low": 0.1406, "close": 0.1417, "volume": 2085918.4, "close_time": 1775732399999, "quote_volume": 297539.47178, "trades": 2434, "taker_buy_base": 772023.3, "taker_buy_quote": 110316.83847 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1417, "high": 0.145, "low": 0.1404, "close": 0.1436, "volume": 877014.4, "close_time": 1775735999999, "quote_volume": 125042.45175, "trades": 1230, "taker_buy_base": 373329.8, "taker_buy_quote": 53285.42282 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1436, "high": 0.1466, "low": 0.1421, "close": 0.1439, "volume": 864862.0, "close_time": 1775739599999, "quote_volume": 124360.62057, "trades": 1420, "taker_buy_base": 470569.0, "taker_buy_quote": 67661.49556 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1439, "high": 0.1463, "low": 0.1427, "close": 0.1438, "volume": 1591939.8, "close_time": 1775743199999, "quote_volume": 231138.79786, "trades": 1930, "taker_buy_base": 944099.7, "taker_buy_quote": 137276.06935 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1437, "high": 0.1454, "low": 0.1422, "close": 0.144, "volume": 302020.7, "close_time": 1775746799999, "quote_volume": 43391.60407, "trades": 684, "taker_buy_base": 151271.7, "taker_buy_quote": 21749.82601 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1439, "high": 0.1439, "low": 0.1415, "close": 0.1421, "volume": 729127.1, "close_time": 1775750399999, "quote_volume": 103833.52486, "trades": 1250, "taker_buy_base": 397108.2, "taker_buy_quote": 56592.97431 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1421, "high": 0.1449, "low": 0.1417, "close": 0.1448, "volume": 1131355.3, "close_time": 1775753999999, "quote_volume": 162651.84301, "trades": 1234, "taker_buy_base": 578141.6, "taker_buy_quote": 83402.38081 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1448, "high": 0.145, "low": 0.1409, "close": 0.141, "volume": 1543106.4, "close_time": 1775757599999, "quote_volume": 219246.90344, "trades": 1757, "taker_buy_base": 305343.0, "taker_buy_quote": 43716.33928 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1411, "high": 0.1428, "low": 0.1407, "close": 0.142, "volume": 864217.1, "close_time": 1775761199999, "quote_volume": 122309.43715, "trades": 1131, "taker_buy_base": 444252.5, "taker_buy_quote": 62916.56347 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1421, "high": 0.1446, "low": 0.1418, "close": 0.1431, "volume": 970360.3, "close_time": 1775764799999, "quote_volume": 139460.5144, "trades": 1110, "taker_buy_base": 589119.1, "taker_buy_quote": 84741.26939 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1433, "high": 0.144, "low": 0.1406, "close": 0.1411, "volume": 960903.3, "close_time": 1775768399999, "quote_volume": 136384.31281, "trades": 988, "taker_buy_base": 467619.2, "taker_buy_quote": 66418.54731 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1367, "close": 0.1374, "volume": 1601617.3, "close_time": 1775771999999, "quote_volume": 221496.75553, "trades": 1393, "taker_buy_base": 849585.0, "taker_buy_quote": 117302.96168 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1376, "high": 0.1392, "low": 0.1376, "close": 0.1388, "volume": 521900.5, "close_time": 1775775599999, "quote_volume": 72303.64183, "trades": 510, "taker_buy_base": 294984.5, "taker_buy_quote": 40905.10869 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1388, "high": 0.1398, "low": 0.1359, "close": 0.1368, "volume": 1056059.3, "close_time": 1775779199999, "quote_volume": 145374.75937, "trades": 1142, "taker_buy_base": 516218.4, "taker_buy_quote": 70738.25409 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1367, "high": 0.1377, "low": 0.1345, "close": 0.137, "volume": 379522.7, "close_time": 1775782799999, "quote_volume": 51659.31429, "trades": 554, "taker_buy_base": 167068.6, "taker_buy_quote": 22781.91244 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.1371, "high": 0.1393, "low": 0.1361, "close": 0.1361, "volume": 164039.6, "close_time": 1775786399999, "quote_volume": 22608.39297, "trades": 308, "taker_buy_base": 46447.8, "taker_buy_quote": 6407.39074 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1362, "high": 0.1377, "low": 0.1352, "close": 0.1371, "volume": 128435.5, "close_time": 1775789999999, "quote_volume": 17575.55973, "trades": 216, "taker_buy_base": 58943.9, "taker_buy_quote": 8068.00578 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1369, "high": 0.1369, "low": 0.135, "close": 0.1353, "volume": 400748.6, "close_time": 1775793599999, "quote_volume": 54339.93636, "trades": 532, "taker_buy_base": 126078.0, "taker_buy_quote": 17122.04168 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1352, "high": 0.1383, "low": 0.1352, "close": 0.1366, "volume": 247294.5, "close_time": 1775797199999, "quote_volume": 33985.8808, "trades": 397, "taker_buy_base": 98669.8, "taker_buy_quote": 13570.85774 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1367, "high": 0.1402, "low": 0.1358, "close": 0.1392, "volume": 402094.5, "close_time": 1775800799999, "quote_volume": 55466.11191, "trades": 651, "taker_buy_base": 138625.5, "taker_buy_quote": 19145.51034 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1395, "high": 0.1407, "low": 0.1373, "close": 0.1381, "volume": 805789.8, "close_time": 1775804399999, "quote_volume": 112026.21489, "trades": 1018, "taker_buy_base": 416084.0, "taker_buy_quote": 57861.8767 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1382, "high": 0.1387, "low": 0.1355, "close": 0.1361, "volume": 683893.1, "close_time": 1775807999999, "quote_volume": 93597.53147, "trades": 759, "taker_buy_base": 279509.0, "taker_buy_quote": 38236.61523 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1363, "high": 0.1381, "low": 0.1353, "close": 0.1364, "volume": 560267.8, "close_time": 1775811599999, "quote_volume": 76659.90522, "trades": 813, "taker_buy_base": 162524.7, "taker_buy_quote": 22276.02342 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.1364, "high": 0.1376, "low": 0.1351, "close": 0.1351, "volume": 402577.0, "close_time": 1775815199999, "quote_volume": 54729.05135, "trades": 560, "taker_buy_base": 162279.8, "taker_buy_quote": 22078.1813 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.1352, "high": 0.1356, "low": 0.1301, "close": 0.132, "volume": 921511.1, "close_time": 1775818799999, "quote_volume": 122723.65967, "trades": 1125, "taker_buy_base": 270849.6, "taker_buy_quote": 36060.66957 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1292, "close": 0.1315, "volume": 852930.9, "close_time": 1775822399999, "quote_volume": 111700.45881, "trades": 927, "taker_buy_base": 334551.3, "taker_buy_quote": 43865.18569 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1313, "high": 0.1317, "low": 0.1294, "close": 0.1308, "volume": 364291.5, "close_time": 1775825999999, "quote_volume": 47526.57804, "trades": 564, "taker_buy_base": 195396.9, "taker_buy_quote": 25510.2594 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.1308, "high": 0.1317, "low": 0.1292, "close": 0.1301, "volume": 393394.8, "close_time": 1775829599999, "quote_volume": 51324.58775, "trades": 539, "taker_buy_base": 118158.0, "taker_buy_quote": 15450.05407 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.1303, "high": 0.1313, "low": 0.129, "close": 0.1313, "volume": 383638.6, "close_time": 1775833199999, "quote_volume": 49967.21362, "trades": 513, "taker_buy_base": 166017.0, "taker_buy_quote": 21660.21778 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.1313, "high": 0.1341, "low": 0.1305, "close": 0.1305, "volume": 693772.2, "close_time": 1775836799999, "quote_volume": 91727.61244, "trades": 697, "taker_buy_base": 338039.1, "taker_buy_quote": 44695.89257 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1308, "high": 0.1327, "low": 0.13, "close": 0.1314, "volume": 342057.1, "close_time": 1775840399999, "quote_volume": 44903.80824, "trades": 410, "taker_buy_base": 126403.3, "taker_buy_quote": 16605.27143 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.1315, "high": 0.1318, "low": 0.1304, "close": 0.1318, "volume": 351334.5, "close_time": 1775843999999, "quote_volume": 45961.01476, "trades": 377, "taker_buy_base": 211512.7, "taker_buy_quote": 27660.45733 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.1318, "high": 0.1333, "low": 0.1304, "close": 0.1314, "volume": 281801.8, "close_time": 1775847599999, "quote_volume": 37096.75681, "trades": 363, "taker_buy_base": 123346.5, "taker_buy_quote": 16240.11827 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.1313, "high": 0.1315, "low": 0.1284, "close": 0.1289, "volume": 746610.1, "close_time": 1775851199999, "quote_volume": 96775.87182, "trades": 812, "taker_buy_base": 261761.4, "taker_buy_quote": 33958.07324 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1288, "high": 0.1295, "low": 0.1272, "close": 0.1292, "volume": 455808.1, "close_time": 1775854799999, "quote_volume": 58393.72022, "trades": 581, "taker_buy_base": 215649.2, "taker_buy_quote": 27631.34717 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.1293, "high": 0.131, "low": 0.1288, "close": 0.1306, "volume": 521659.2, "close_time": 1775858399999, "quote_volume": 67757.74218, "trades": 519, "taker_buy_base": 295372.3, "taker_buy_quote": 38505.86079 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.1306, "high": 0.1311, "low": 0.1294, "close": 0.131, "volume": 290588.8, "close_time": 1775861999999, "quote_volume": 37916.63222, "trades": 445, "taker_buy_base": 92692.7, "taker_buy_quote": 12091.84193 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.1309, "high": 0.1351, "low": 0.1298, "close": 0.133, "volume": 850138.8, "close_time": 1775865599999, "quote_volume": 113026.82566, "trades": 947, "taker_buy_base": 565298.9, "taker_buy_quote": 75212.74056 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1302, "close": 0.1307, "volume": 414695.2, "close_time": 1775869199999, "quote_volume": 54385.02218, "trades": 392, "taker_buy_base": 252787.3, "taker_buy_quote": 33145.68437 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.1305, "high": 0.1311, "low": 0.1295, "close": 0.1308, "volume": 113914.9, "close_time": 1775872799999, "quote_volume": 14856.08236, "trades": 235, "taker_buy_base": 68343.7, "taker_buy_quote": 8916.83393 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.131, "high": 0.1316, "low": 0.1298, "close": 0.1299, "volume": 91922.0, "close_time": 1775876399999, "quote_volume": 12027.16732, "trades": 185, "taker_buy_base": 42105.8, "taker_buy_quote": 5514.10728 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.13, "high": 0.1306, "low": 0.1254, "close": 0.1263, "volume": 276021.0, "close_time": 1775879999999, "quote_volume": 35124.95686, "trades": 362, "taker_buy_base": 78068.7, "taker_buy_quote": 9971.45958 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1261, "high": 0.1272, "low": 0.1232, "close": 0.1256, "volume": 1299349.2, "close_time": 1775883599999, "quote_volume": 162447.68492, "trades": 1006, "taker_buy_base": 448409.3, "taker_buy_quote": 56099.14587 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1219, "close": 0.1234, "volume": 512680.6, "close_time": 1775887199999, "quote_volume": 63124.52046, "trades": 578, "taker_buy_base": 219464.2, "taker_buy_quote": 27007.88902 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.1234, "high": 0.1264, "low": 0.1233, "close": 0.1242, "volume": 671120.4, "close_time": 1775890799999, "quote_volume": 83666.76137, "trades": 786, "taker_buy_base": 308855.5, "taker_buy_quote": 38525.67203 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.1243, "high": 0.1248, "low": 0.123, "close": 0.1246, "volume": 208994.4, "close_time": 1775894399999, "quote_volume": 25885.32858, "trades": 206, "taker_buy_base": 113025.4, "taker_buy_quote": 13973.65058 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1245, "high": 0.1264, "low": 0.1243, "close": 0.1251, "volume": 354381.0, "close_time": 1775897999999, "quote_volume": 44486.16401, "trades": 569, "taker_buy_base": 171299.2, "taker_buy_quote": 21508.31327 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.125, "high": 0.1262, "low": 0.1236, "close": 0.125, "volume": 288943.5, "close_time": 1775901599999, "quote_volume": 36002.57703, "trades": 329, "taker_buy_base": 134594.0, "taker_buy_quote": 16807.34893 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.1249, "high": 0.1259, "low": 0.1238, "close": 0.1258, "volume": 252798.0, "close_time": 1775905199999, "quote_volume": 31637.36925, "trades": 373, "taker_buy_base": 91948.9, "taker_buy_quote": 11515.29361 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.1256, "high": 0.1263, "low": 0.1233, "close": 0.1241, "volume": 521980.0, "close_time": 1775908799999, "quote_volume": 65156.79417, "trades": 565, "taker_buy_base": 275157.5, "taker_buy_quote": 34478.15727 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1238, "high": 0.1252, "low": 0.1229, "close": 0.1231, "volume": 319179.7, "close_time": 1775912399999, "quote_volume": 39620.35501, "trades": 354, "taker_buy_base": 98220.8, "taker_buy_quote": 12197.7904 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.1233, "high": 0.1246, "low": 0.1231, "close": 0.1238, "volume": 248104.2, "close_time": 1775915999999, "quote_volume": 30720.57773, "trades": 358, "taker_buy_base": 141838.9, "taker_buy_quote": 17559.28021 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.124, "high": 0.126, "low": 0.1237, "close": 0.1257, "volume": 490423.2, "close_time": 1775919599999, "quote_volume": 61226.38353, "trades": 380, "taker_buy_base": 276607.0, "taker_buy_quote": 34570.17053 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.1258, "high": 0.126, "low": 0.124, "close": 0.1248, "volume": 250398.5, "close_time": 1775923199999, "quote_volume": 31139.00377, "trades": 272, "taker_buy_base": 66983.5, "taker_buy_quote": 8352.37993 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1246, "high": 0.1246, "low": 0.1225, "close": 0.1234, "volume": 582849.5, "close_time": 1775926799999, "quote_volume": 71841.9142, "trades": 612, "taker_buy_base": 245255.2, "taker_buy_quote": 30200.74043 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.1233, "high": 0.1235, "low": 0.1185, "close": 0.1207, "volume": 1577902.5, "close_time": 1775930399999, "quote_volume": 190885.88217, "trades": 1861, "taker_buy_base": 567973.1, "taker_buy_quote": 68750.73182 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.1206, "high": 0.1224, "low": 0.119, "close": 0.1221, "volume": 986709.3, "close_time": 1775933999999, "quote_volume": 118904.04594, "trades": 1077, "taker_buy_base": 521627.0, "taker_buy_quote": 62902.36162 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.1222, "high": 0.1233, "low": 0.1215, "close": 0.1229, "volume": 408868.9, "close_time": 1775937599999, "quote_volume": 50092.22813, "trades": 452, "taker_buy_base": 275232.4, "taker_buy_quote": 33717.19197 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.123, "high": 0.1235, "low": 0.121, "close": 0.1216, "volume": 444525.7, "close_time": 1775941199999, "quote_volume": 54269.59692, "trades": 404, "taker_buy_base": 171982.7, "taker_buy_quote": 20997.00997 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.1217, "high": 0.123, "low": 0.1214, "close": 0.1227, "volume": 103959.3, "close_time": 1775944799999, "quote_volume": 12705.58452, "trades": 173, "taker_buy_base": 47126.0, "taker_buy_quote": 5765.30328 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.1229, "high": 0.131, "low": 0.1229, "close": 0.1251, "volume": 1486614.4, "close_time": 1775948399999, "quote_volume": 187209.42979, "trades": 1877, "taker_buy_base": 974072.6, "taker_buy_quote": 122690.435 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1235, "close": 0.1241, "volume": 174571.9, "close_time": 1775951999999, "quote_volume": 21636.61021, "trades": 291, "taker_buy_base": 101716.8, "taker_buy_quote": 12606.83948 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.124, "high": 0.1253, "low": 0.1227, "close": 0.124, "volume": 188440.1, "close_time": 1775955599999, "quote_volume": 23367.37939, "trades": 309, "taker_buy_base": 108496.8, "taker_buy_quote": 13441.47848 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.1242, "high": 0.125, "low": 0.1226, "close": 0.1244, "volume": 163565.4, "close_time": 1775959199999, "quote_volume": 20279.41484, "trades": 316, "taker_buy_base": 70185.4, "taker_buy_quote": 8707.62737 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.1245, "high": 0.1276, "low": 0.1243, "close": 0.1259, "volume": 179181.7, "close_time": 1775962799999, "quote_volume": 22613.24884, "trades": 508, "taker_buy_base": 101391.5, "taker_buy_quote": 12797.11909 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.1258, "high": 0.1264, "low": 0.1229, "close": 0.1237, "volume": 127228.3, "close_time": 1775966399999, "quote_volume": 15848.12394, "trades": 316, "taker_buy_base": 49234.7, "taker_buy_quote": 6133.70699 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1235, "high": 0.124, "low": 0.1212, "close": 0.1231, "volume": 508925.6, "close_time": 1775969999999, "quote_volume": 62361.29329, "trades": 512, "taker_buy_base": 106184.1, "taker_buy_quote": 13060.73322 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.123, "high": 0.1259, "low": 0.1208, "close": 0.1254, "volume": 710039.9, "close_time": 1775973599999, "quote_volume": 87684.55767, "trades": 746, "taker_buy_base": 297330.7, "taker_buy_quote": 36854.96521 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.1255, "high": 0.1267, "low": 0.1211, "close": 0.1213, "volume": 567096.8, "close_time": 1775977199999, "quote_volume": 70086.15912, "trades": 867, "taker_buy_base": 208267.3, "taker_buy_quote": 25662.05297 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1173, "close": 0.1197, "volume": 656701.1, "close_time": 1775980799999, "quote_volume": 78594.40492, "trades": 999, "taker_buy_base": 189416.6, "taker_buy_quote": 22693.42924 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1196, "high": 0.123, "low": 0.1195, "close": 0.1222, "volume": 502523.3, "close_time": 1775984399999, "quote_volume": 60766.48105, "trades": 650, "taker_buy_base": 200853.3, "taker_buy_quote": 24243.07365 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.1223, "high": 0.123, "low": 0.1204, "close": 0.1216, "volume": 231960.1, "close_time": 1775987999999, "quote_volume": 28170.47905, "trades": 394, "taker_buy_base": 131449.1, "taker_buy_quote": 15955.29467 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.1217, "high": 0.1232, "low": 0.1208, "close": 0.1216, "volume": 366971.1, "close_time": 1775991599999, "quote_volume": 44779.86941, "trades": 560, "taker_buy_base": 230358.4, "taker_buy_quote": 28107.31379 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.1216, "high": 0.1232, "low": 0.1208, "close": 0.1222, "volume": 422006.1, "close_time": 1775995199999, "quote_volume": 51440.55284, "trades": 566, "taker_buy_base": 218033.6, "taker_buy_quote": 26577.98544 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.122, "high": 0.1228, "low": 0.1197, "close": 0.1197, "volume": 579664.6, "close_time": 1775998799999, "quote_volume": 69984.93196, "trades": 830, "taker_buy_base": 199256.0, "taker_buy_quote": 24108.94439 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.1196, "high": 0.1199, "low": 0.1174, "close": 0.1182, "volume": 486816.3, "close_time": 1776002399999, "quote_volume": 57806.20134, "trades": 764, "taker_buy_base": 271754.1, "taker_buy_quote": 32316.51104 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.1183, "high": 0.1215, "low": 0.1183, "close": 0.1203, "volume": 428963.9, "close_time": 1776005999999, "quote_volume": 51653.58968, "trades": 789, "taker_buy_base": 191780.5, "taker_buy_quote": 23059.80061 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.1204, "high": 0.1214, "low": 0.1176, "close": 0.1185, "volume": 270386.2, "close_time": 1776009599999, "quote_volume": 32134.51617, "trades": 474, "taker_buy_base": 176333.9, "taker_buy_quote": 20968.00003 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1152, "close": 0.1173, "volume": 852281.3, "close_time": 1776013199999, "quote_volume": 99402.55612, "trades": 884, "taker_buy_base": 409398.4, "taker_buy_quote": 47757.12693 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.1175, "high": 0.1181, "low": 0.1158, "close": 0.1161, "volume": 235361.5, "close_time": 1776016799999, "quote_volume": 27478.74843, "trades": 421, "taker_buy_base": 131848.2, "taker_buy_quote": 15408.20061 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.1162, "high": 0.1178, "low": 0.1156, "close": 0.1161, "volume": 382131.3, "close_time": 1776020399999, "quote_volume": 44498.24113, "trades": 592, "taker_buy_base": 213052.8, "taker_buy_quote": 24853.04498 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.1159, "high": 0.1173, "low": 0.1152, "close": 0.1169, "volume": 531947.8, "close_time": 1776023999999, "quote_volume": 61977.08402, "trades": 617, "taker_buy_base": 349465.0, "taker_buy_quote": 40745.49342 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1161, "close": 0.1164, "volume": 105532.8, "close_time": 1776027599999, "quote_volume": 12339.63718, "trades": 282, "taker_buy_base": 57367.7, "taker_buy_quote": 6711.24217 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.1163, "high": 0.1169, "low": 0.1143, "close": 0.1151, "volume": 388295.6, "close_time": 1776031199999, "quote_volume": 44876.43589, "trades": 436, "taker_buy_base": 187206.1, "taker_buy_quote": 21640.25439 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.1153, "high": 0.1168, "low": 0.1141, "close": 0.1162, "volume": 200594.8, "close_time": 1776034799999, "quote_volume": 23156.27359, "trades": 421, "taker_buy_base": 94794.5, "taker_buy_quote": 10930.72715 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.1162, "high": 0.1189, "low": 0.1161, "close": 0.1163, "volume": 305329.5, "close_time": 1776038399999, "quote_volume": 35911.98779, "trades": 617, "taker_buy_base": 125939.7, "taker_buy_quote": 14814.60698 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1163, "high": 0.1186, "low": 0.1155, "close": 0.1182, "volume": 191206.5, "close_time": 1776041999999, "quote_volume": 22519.15779, "trades": 382, "taker_buy_base": 71422.1, "taker_buy_quote": 8373.63043 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.1181, "high": 0.1185, "low": 0.1169, "close": 0.1177, "volume": 116549.9, "close_time": 1776045599999, "quote_volume": 13744.51659, "trades": 259, "taker_buy_base": 69938.8, "taker_buy_quote": 8251.70065 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.1178, "high": 0.1187, "low": 0.1145, "close": 0.1149, "volume": 130940.5, "close_time": 1776049199999, "quote_volume": 15220.97959, "trades": 219, "taker_buy_base": 57651.7, "taker_buy_quote": 6670.01872 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.115, "high": 0.1205, "low": 0.1145, "close": 0.1194, "volume": 380775.1, "close_time": 1776052799999, "quote_volume": 44783.21406, "trades": 500, "taker_buy_base": 156946.9, "taker_buy_quote": 18308.50165 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1162, "close": 0.1167, "volume": 313295.3, "close_time": 1776056399999, "quote_volume": 36996.05799, "trades": 489, "taker_buy_base": 171469.9, "taker_buy_quote": 20276.1868 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.1166, "high": 0.1184, "low": 0.1157, "close": 0.1181, "volume": 198891.3, "close_time": 1776059999999, "quote_volume": 23227.76109, "trades": 331, "taker_buy_base": 90122.4, "taker_buy_quote": 10545.72597 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.1183, "high": 0.1186, "low": 0.1156, "close": 0.1157, "volume": 217106.0, "close_time": 1776063599999, "quote_volume": 25419.9432, "trades": 393, "taker_buy_base": 122012.7, "taker_buy_quote": 14311.17283 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1137, "close": 0.1141, "volume": 609414.6, "close_time": 1776067199999, "quote_volume": 70087.38241, "trades": 742, "taker_buy_base": 291804.1, "taker_buy_quote": 33523.52332 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1141, "high": 0.1166, "low": 0.114, "close": 0.1159, "volume": 346121.5, "close_time": 1776070799999, "quote_volume": 39853.10255, "trades": 439, "taker_buy_base": 144668.9, "taker_buy_quote": 16651.88119 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.1158, "high": 0.1171, "low": 0.1146, "close": 0.1152, "volume": 507765.7, "close_time": 1776074399999, "quote_volume": 58609.41539, "trades": 536, "taker_buy_base": 117941.3, "taker_buy_quote": 13657.62994 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.1159, "high": 0.1171, "low": 0.1152, "close": 0.1169, "volume": 177486.9, "close_time": 1776077999999, "quote_volume": 20631.16447, "trades": 376, "taker_buy_base": 105797.2, "taker_buy_quote": 12294.98256 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.1167, "high": 0.1182, "low": 0.1162, "close": 0.1176, "volume": 395905.9, "close_time": 1776081599999, "quote_volume": 46480.78791, "trades": 568, "taker_buy_base": 244875.1, "taker_buy_quote": 28788.04208 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1159, "close": 0.1161, "volume": 128932.4, "close_time": 1776085199999, "quote_volume": 15039.81389, "trades": 241, "taker_buy_base": 82811.4, "taker_buy_quote": 9660.28535 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.1159, "high": 0.1159, "low": 0.114, "close": 0.1147, "volume": 320998.0, "close_time": 1776088799999, "quote_volume": 36878.53432, "trades": 441, "taker_buy_base": 79578.9, "taker_buy_quote": 9163.09702 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.1146, "high": 0.1161, "low": 0.1143, "close": 0.1161, "volume": 543142.1, "close_time": 1776092399999, "quote_volume": 62712.31534, "trades": 604, "taker_buy_base": 214838.3, "taker_buy_quote": 24804.07968 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.116, "high": 0.116, "low": 0.1118, "close": 0.1127, "volume": 817768.1, "close_time": 1776095999999, "quote_volume": 93508.10711, "trades": 860, "taker_buy_base": 235904.8, "taker_buy_quote": 26885.16348 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1127, "high": 0.1144, "low": 0.1114, "close": 0.1117, "volume": 467142.5, "close_time": 1776099599999, "quote_volume": 52874.60509, "trades": 612, "taker_buy_base": 252279.1, "taker_buy_quote": 28564.77882 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.1118, "high": 0.114, "low": 0.1118, "close": 0.1127, "volume": 214351.3, "close_time": 1776103199999, "quote_volume": 24213.08961, "trades": 327, "taker_buy_base": 76015.2, "taker_buy_quote": 8596.37629 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1106, "close": 0.1117, "volume": 527973.8, "close_time": 1776106799999, "quote_volume": 59150.43849, "trades": 597, "taker_buy_base": 173359.5, "taker_buy_quote": 19446.49177 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.1117, "high": 0.1151, "low": 0.1117, "close": 0.1147, "volume": 578098.6, "close_time": 1776110399999, "quote_volume": 65447.31727, "trades": 637, "taker_buy_base": 278826.1, "taker_buy_quote": 31539.43176 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1148, "high": 0.1215, "low": 0.1148, "close": 0.1205, "volume": 1503898.3, "close_time": 1776113999999, "quote_volume": 177869.35075, "trades": 1864, "taker_buy_base": 887209.7, "taker_buy_quote": 105100.2326 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.1205, "high": 0.123, "low": 0.1189, "close": 0.1209, "volume": 1855878.9, "close_time": 1776117599999, "quote_volume": 224634.01422, "trades": 2117, "taker_buy_base": 983679.5, "taker_buy_quote": 119189.61074 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.121, "high": 0.1221, "low": 0.1183, "close": 0.1187, "volume": 1092332.8, "close_time": 1776121199999, "quote_volume": 130659.96533, "trades": 1411, "taker_buy_base": 528083.7, "taker_buy_quote": 63112.02057 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.1187, "high": 0.1196, "low": 0.1182, "close": 0.1183, "volume": 285169.0, "close_time": 1776124799999, "quote_volume": 33889.44282, "trades": 460, "taker_buy_base": 87548.3, "taker_buy_quote": 10411.20423 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1184, "high": 0.119, "low": 0.1163, "close": 0.1175, "volume": 649458.6, "close_time": 1776128399999, "quote_volume": 76519.78308, "trades": 971, "taker_buy_base": 202306.6, "taker_buy_quote": 23853.20738 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.1176, "high": 0.1209, "low": 0.1171, "close": 0.1204, "volume": 226049.3, "close_time": 1776131999999, "quote_volume": 26965.95165, "trades": 411, "taker_buy_base": 116390.7, "taker_buy_quote": 13926.28653 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.1201, "high": 0.1223, "low": 0.1171, "close": 0.1179, "volume": 665776.7, "close_time": 1776135599999, "quote_volume": 79527.48642, "trades": 1003, "taker_buy_base": 310165.6, "taker_buy_quote": 37339.05208 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.1181, "high": 0.1218, "low": 0.1177, "close": 0.1206, "volume": 661747.7, "close_time": 1776139199999, "quote_volume": 79061.81441, "trades": 681, "taker_buy_base": 173866.4, "taker_buy_quote": 20818.18619 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1203, "high": 0.1239, "low": 0.1193, "close": 0.1226, "volume": 1012397.9, "close_time": 1776142799999, "quote_volume": 123201.17122, "trades": 1125, "taker_buy_base": 695317.7, "taker_buy_quote": 84701.94283 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.1225, "high": 0.1234, "low": 0.119, "close": 0.1201, "volume": 664717.6, "close_time": 1776146399999, "quote_volume": 80629.10962, "trades": 967, "taker_buy_base": 314561.9, "taker_buy_quote": 38144.29372 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1182, "close": 0.1184, "volume": 412832.9, "close_time": 1776149999999, "quote_volume": 49170.1203, "trades": 578, "taker_buy_base": 97995.2, "taker_buy_quote": 11663.33255 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.1184, "high": 0.1186, "low": 0.1126, "close": 0.1158, "volume": 823730.0, "close_time": 1776153599999, "quote_volume": 96088.37721, "trades": 917, "taker_buy_base": 281907.7, "taker_buy_quote": 32775.77525 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1158, "high": 0.1168, "low": 0.1152, "close": 0.1162, "volume": 190046.3, "close_time": 1776157199999, "quote_volume": 22041.85107, "trades": 291, "taker_buy_base": 122794.5, "taker_buy_quote": 14237.76001 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.1162, "high": 0.1174, "low": 0.114, "close": 0.1143, "volume": 634242.5, "close_time": 1776160799999, "quote_volume": 73310.58704, "trades": 576, "taker_buy_base": 215685.5, "taker_buy_quote": 25034.77454 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.1142, "high": 0.1155, "low": 0.114, "close": 0.1144, "volume": 508250.2, "close_time": 1776164399999, "quote_volume": 58403.69659, "trades": 535, "taker_buy_base": 283900.7, "taker_buy_quote": 32624.85471 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.1144, "high": 0.1153, "low": 0.1137, "close": 0.1144, "volume": 436307.2, "close_time": 1776167999999, "quote_volume": 50065.26462, "trades": 380, "taker_buy_base": 199856.8, "taker_buy_quote": 22959.11444 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1142, "high": 0.1151, "low": 0.1134, "close": 0.1141, "volume": 322622.6, "close_time": 1776171599999, "quote_volume": 36844.95851, "trades": 520, "taker_buy_base": 126186.3, "taker_buy_quote": 14398.65634 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.1142, "high": 0.1169, "low": 0.1142, "close": 0.1165, "volume": 463883.8, "close_time": 1776175199999, "quote_volume": 53649.49458, "trades": 659, "taker_buy_base": 244630.5, "taker_buy_quote": 28281.72434 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.1166, "high": 0.1197, "low": 0.1166, "close": 0.119, "volume": 636074.2, "close_time": 1776178799999, "quote_volume": 75224.94415, "trades": 962, "taker_buy_base": 383837.2, "taker_buy_quote": 45478.84023 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.1189, "high": 0.1239, "low": 0.1189, "close": 0.1239, "volume": 1725377.4, "close_time": 1776182399999, "quote_volume": 208245.97033, "trades": 2160, "taker_buy_base": 948257.8, "taker_buy_quote": 114424.66195 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.124, "high": 0.1307, "low": 0.1188, "close": 0.1196, "volume": 3464560.9, "close_time": 1776185999999, "quote_volume": 433526.99994, "trades": 4314, "taker_buy_base": 1621340.0, "taker_buy_quote": 205132.15142 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.1197, "high": 0.1203, "low": 0.1166, "close": 0.1176, "volume": 730283.8, "close_time": 1776189599999, "quote_volume": 86416.24208, "trades": 968, "taker_buy_base": 357553.7, "taker_buy_quote": 42258.70824 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.1177, "high": 0.119, "low": 0.1168, "close": 0.1172, "volume": 412641.2, "close_time": 1776193199999, "quote_volume": 48732.15186, "trades": 782, "taker_buy_base": 136666.8, "taker_buy_quote": 16154.70212 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.1173, "high": 0.1196, "low": 0.1162, "close": 0.1188, "volume": 461741.1, "close_time": 1776196799999, "quote_volume": 54474.78862, "trades": 586, "taker_buy_base": 254441.2, "taker_buy_quote": 29940.93838 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1187, "high": 0.1211, "low": 0.1174, "close": 0.1176, "volume": 327901.5, "close_time": 1776200399999, "quote_volume": 39147.87682, "trades": 651, "taker_buy_base": 118833.4, "taker_buy_quote": 14208.60038 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.1175, "high": 0.1203, "low": 0.1171, "close": 0.1201, "volume": 166816.0, "close_time": 1776203999999, "quote_volume": 19781.87459, "trades": 325, "taker_buy_base": 106374.2, "taker_buy_quote": 12638.93732 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.1203, "high": 0.1207, "low": 0.1176, "close": 0.1186, "volume": 144055.8, "close_time": 1776207599999, "quote_volume": 17135.89311, "trades": 401, "taker_buy_base": 73399.1, "taker_buy_quote": 8752.07413 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.1185, "high": 0.1205, "low": 0.118, "close": 0.1189, "volume": 73141.4, "close_time": 1776211199999, "quote_volume": 8708.31304, "trades": 235, "taker_buy_base": 46294.8, "taker_buy_quote": 5509.54937 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1183, "high": 0.1206, "low": 0.1175, "close": 0.1201, "volume": 148422.5, "close_time": 1776214799999, "quote_volume": 17633.65372, "trades": 362, "taker_buy_base": 64740.2, "taker_buy_quote": 7674.75246 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.1201, "high": 0.1214, "low": 0.1198, "close": 0.1206, "volume": 94500.6, "close_time": 1776218399999, "quote_volume": 11388.33456, "trades": 306, "taker_buy_base": 49644.9, "taker_buy_quote": 5993.45266 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.1207, "high": 0.121, "low": 0.1183, "close": 0.1183, "volume": 96783.5, "close_time": 1776221999999, "quote_volume": 11526.14997, "trades": 233, "taker_buy_base": 54508.2, "taker_buy_quote": 6494.3768 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.1184, "high": 0.1187, "low": 0.1171, "close": 0.1185, "volume": 212163.8, "close_time": 1776225599999, "quote_volume": 24991.67014, "trades": 458, "taker_buy_base": 31666.2, "taker_buy_quote": 3733.64857 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1186, "high": 0.12, "low": 0.1173, "close": 0.1179, "volume": 245228.7, "close_time": 1776229199999, "quote_volume": 29074.91417, "trades": 360, "taker_buy_base": 98198.0, "taker_buy_quote": 11646.63607 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.118, "high": 0.1191, "low": 0.1173, "close": 0.1174, "volume": 62257.5, "close_time": 1776232799999, "quote_volume": 7355.06594, "trades": 167, "taker_buy_base": 36419.1, "taker_buy_quote": 4305.84597 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.1175, "high": 0.1185, "low": 0.1168, "close": 0.1183, "volume": 195527.1, "close_time": 1776236399999, "quote_volume": 22949.84802, "trades": 255, "taker_buy_base": 65312.8, "taker_buy_quote": 7664.60708 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.1184, "high": 0.1214, "low": 0.1184, "close": 0.1211, "volume": 700639.6, "close_time": 1776239999999, "quote_volume": 83923.02064, "trades": 1023, "taker_buy_base": 430443.8, "taker_buy_quote": 51508.64885 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1212, "high": 0.1292, "low": 0.1206, "close": 0.1225, "volume": 3712468.0, "close_time": 1776243599999, "quote_volume": 464098.96598, "trades": 5009, "taker_buy_base": 2140595.0, "taker_buy_quote": 267317.86818 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.1225, "high": 0.1243, "low": 0.1201, "close": 0.1222, "volume": 1000019.3, "close_time": 1776247199999, "quote_volume": 122216.7402, "trades": 1601, "taker_buy_base": 503133.0, "taker_buy_quote": 61420.8549 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.122, "high": 0.1226, "low": 0.1198, "close": 0.1211, "volume": 485077.1, "close_time": 1776250799999, "quote_volume": 58619.6971, "trades": 910, "taker_buy_base": 261582.2, "taker_buy_quote": 31599.60791 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.121, "high": 0.1223, "low": 0.1196, "close": 0.1203, "volume": 793937.1, "close_time": 1776254399999, "quote_volume": 95641.48029, "trades": 951, "taker_buy_base": 564599.4, "taker_buy_quote": 67911.81212 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1203, "high": 0.1214, "low": 0.119, "close": 0.1202, "volume": 504055.4, "close_time": 1776257999999, "quote_volume": 60450.72032, "trades": 832, "taker_buy_base": 218996.9, "taker_buy_quote": 26318.73701 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.1203, "high": 0.1213, "low": 0.1191, "close": 0.1206, "volume": 303401.4, "close_time": 1776261599999, "quote_volume": 36470.88619, "trades": 612, "taker_buy_base": 179402.0, "taker_buy_quote": 21579.9744 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.1205, "high": 0.1226, "low": 0.1197, "close": 0.1206, "volume": 745341.6, "close_time": 1776265199999, "quote_volume": 90355.43625, "trades": 1032, "taker_buy_base": 310770.7, "taker_buy_quote": 37792.02556 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.1208, "high": 0.1211, "low": 0.1195, "close": 0.1207, "volume": 524290.8, "close_time": 1776268799999, "quote_volume": 62850.43789, "trades": 778, "taker_buy_base": 132262.4, "taker_buy_quote": 15907.5515 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1206, "high": 0.1218, "low": 0.1195, "close": 0.1217, "volume": 353498.9, "close_time": 1776272399999, "quote_volume": 42462.00349, "trades": 484, "taker_buy_base": 164796.9, "taker_buy_quote": 19805.15537 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.1216, "high": 0.1225, "low": 0.1204, "close": 0.1224, "volume": 585597.0, "close_time": 1776275999999, "quote_volume": 70999.58762, "trades": 910, "taker_buy_base": 421642.0, "taker_buy_quote": 51103.07777 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.1223, "high": 0.1226, "low": 0.1196, "close": 0.1204, "volume": 295126.4, "close_time": 1776279599999, "quote_volume": 35579.55175, "trades": 586, "taker_buy_base": 99608.0, "taker_buy_quote": 12047.49339 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1196, "close": 0.1206, "volume": 401382.3, "close_time": 1776283199999, "quote_volume": 48300.96337, "trades": 503, "taker_buy_base": 179308.3, "taker_buy_quote": 21638.72743 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1204, "high": 0.121, "low": 0.1199, "close": 0.1201, "volume": 239924.0, "close_time": 1776286799999, "quote_volume": 28860.62822, "trades": 369, "taker_buy_base": 101306.2, "taker_buy_quote": 12186.58443 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.1201, "high": 0.1221, "low": 0.12, "close": 0.1209, "volume": 338183.3, "close_time": 1776290399999, "quote_volume": 40931.44598, "trades": 558, "taker_buy_base": 89155.5, "taker_buy_quote": 10789.50936 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.121, "high": 0.1224, "low": 0.1205, "close": 0.1217, "volume": 418699.6, "close_time": 1776293999999, "quote_volume": 50845.13216, "trades": 625, "taker_buy_base": 197645.6, "taker_buy_quote": 24030.35235 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1201, "close": 0.1202, "volume": 155394.7, "close_time": 1776297599999, "quote_volume": 18814.08413, "trades": 278, "taker_buy_base": 74323.4, "taker_buy_quote": 9009.12143 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1202, "high": 0.1209, "low": 0.1197, "close": 0.12, "volume": 680197.9, "close_time": 1776301199999, "quote_volume": 81617.68683, "trades": 586, "taker_buy_base": 143566.7, "taker_buy_quote": 17253.00633 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1178, "close": 0.1184, "volume": 925843.2, "close_time": 1776304799999, "quote_volume": 109938.30519, "trades": 809, "taker_buy_base": 185322.5, "taker_buy_quote": 21966.87286 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.1185, "high": 0.119, "low": 0.1173, "close": 0.1176, "volume": 578000.7, "close_time": 1776308399999, "quote_volume": 68266.39902, "trades": 600, "taker_buy_base": 127555.7, "taker_buy_quote": 15089.3855 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.1177, "high": 0.118, "low": 0.1159, "close": 0.1163, "volume": 576051.7, "close_time": 1776311999999, "quote_volume": 67537.38306, "trades": 645, "taker_buy_base": 177280.5, "taker_buy_quote": 20760.84247 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1163, "high": 0.117, "low": 0.1157, "close": 0.1167, "volume": 580123.9, "close_time": 1776315599999, "quote_volume": 67461.56996, "trades": 619, "taker_buy_base": 334864.9, "taker_buy_quote": 38973.73781 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.1168, "high": 0.1183, "low": 0.1168, "close": 0.1175, "volume": 567875.2, "close_time": 1776319199999, "quote_volume": 66867.62802, "trades": 545, "taker_buy_base": 390309.3, "taker_buy_quote": 45957.18421 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.1175, "high": 0.1188, "low": 0.1174, "close": 0.1188, "volume": 244963.7, "close_time": 1776322799999, "quote_volume": 28977.29443, "trades": 340, "taker_buy_base": 130997.1, "taker_buy_quote": 15497.67025 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1167, "close": 0.1169, "volume": 612723.7, "close_time": 1776326399999, "quote_volume": 72138.0944, "trades": 616, "taker_buy_base": 321081.0, "taker_buy_quote": 37799.62198 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1158, "close": 0.1166, "volume": 411573.8, "close_time": 1776329999999, "quote_volume": 48025.43665, "trades": 431, "taker_buy_base": 175408.0, "taker_buy_quote": 20487.47035 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.1164, "high": 0.1177, "low": 0.1161, "close": 0.1173, "volume": 549820.2, "close_time": 1776333599999, "quote_volume": 64305.85798, "trades": 453, "taker_buy_base": 240415.6, "taker_buy_quote": 28111.69207 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.1173, "high": 0.1185, "low": 0.1171, "close": 0.1179, "volume": 320795.4, "close_time": 1776337199999, "quote_volume": 37758.99143, "trades": 460, "taker_buy_base": 155197.4, "taker_buy_quote": 18278.14732 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1161, "close": 0.1167, "volume": 301504.8, "close_time": 1776340799999, "quote_volume": 35189.76372, "trades": 314, "taker_buy_base": 79550.2, "taker_buy_quote": 9301.22617 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1166, "high": 0.1172, "low": 0.1146, "close": 0.1164, "volume": 1147837.7, "close_time": 1776344399999, "quote_volume": 132951.43955, "trades": 808, "taker_buy_base": 386420.0, "taker_buy_quote": 44928.53636 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.1163, "high": 0.1163, "low": 0.114, "close": 0.1154, "volume": 550587.5, "close_time": 1776347999999, "quote_volume": 63552.43521, "trades": 722, "taker_buy_base": 280859.0, "taker_buy_quote": 32469.55857 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1126, "close": 0.1137, "volume": 632379.3, "close_time": 1776351599999, "quote_volume": 71852.58228, "trades": 612, "taker_buy_base": 221480.4, "taker_buy_quote": 25217.50216 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.1138, "high": 0.1151, "low": 0.1136, "close": 0.1145, "volume": 373035.7, "close_time": 1776355199999, "quote_volume": 42645.27644, "trades": 432, "taker_buy_base": 196215.2, "taker_buy_quote": 22439.60041 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1125, "close": 0.1134, "volume": 691920.9, "close_time": 1776358799999, "quote_volume": 78460.48286, "trades": 1051, "taker_buy_base": 291340.9, "taker_buy_quote": 33053.97994 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.1133, "high": 0.1143, "low": 0.1132, "close": 0.1133, "volume": 717285.2, "close_time": 1776362399999, "quote_volume": 81544.04443, "trades": 784, "taker_buy_base": 312307.4, "taker_buy_quote": 35513.07856 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.1133, "high": 0.1173, "low": 0.1129, "close": 0.1168, "volume": 649146.8, "close_time": 1776365999999, "quote_volume": 74726.93056, "trades": 873, "taker_buy_base": 365462.5, "taker_buy_quote": 42167.43737 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.117, "high": 0.1191, "low": 0.1163, "close": 0.1179, "volume": 2273073.1, "close_time": 1776369599999, "quote_volume": 267482.19273, "trades": 3122, "taker_buy_base": 1607281.6, "taker_buy_quote": 189083.94999 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.118, "high": 0.1192, "low": 0.1161, "close": 0.1187, "volume": 646477.6, "close_time": 1776373199999, "quote_volume": 75799.7711, "trades": 1020, "taker_buy_base": 297017.9, "taker_buy_quote": 34919.51504 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.1189, "high": 0.1216, "low": 0.1182, "close": 0.121, "volume": 600563.9, "close_time": 1776376799999, "quote_volume": 71974.64115, "trades": 927, "taker_buy_base": 374369.4, "taker_buy_quote": 44896.11651 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.1213, "high": 0.124, "low": 0.1191, "close": 0.1201, "volume": 1320433.8, "close_time": 1776380399999, "quote_volume": 160634.23026, "trades": 1750, "taker_buy_base": 709203.5, "taker_buy_quote": 86538.68265 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.12, "high": 0.1215, "low": 0.119, "close": 0.1213, "volume": 313567.0, "close_time": 1776383999999, "quote_volume": 37609.35418, "trades": 466, "taker_buy_base": 118505.7, "taker_buy_quote": 14256.03065 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1215, "high": 0.1247, "low": 0.1205, "close": 0.1222, "volume": 605525.8, "close_time": 1776387599999, "quote_volume": 74449.45296, "trades": 1106, "taker_buy_base": 353801.7, "taker_buy_quote": 43449.31929 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.1223, "high": 0.123, "low": 0.1191, "close": 0.1204, "volume": 387505.8, "close_time": 1776391199999, "quote_volume": 46767.86686, "trades": 742, "taker_buy_base": 148317.9, "taker_buy_quote": 17933.32213 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.1203, "high": 0.1219, "low": 0.1184, "close": 0.1193, "volume": 266797.4, "close_time": 1776394799999, "quote_volume": 31895.82424, "trades": 650, "taker_buy_base": 119046.7, "taker_buy_quote": 14238.8462 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.1193, "high": 0.1204, "low": 0.1191, "close": 0.1201, "volume": 232361.7, "close_time": 1776398399999, "quote_volume": 27856.71238, "trades": 411, "taker_buy_base": 110046.7, "taker_buy_quote": 13202.68776 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.12, "high": 0.1237, "low": 0.1196, "close": 0.1236, "volume": 843431.9, "close_time": 1776401999999, "quote_volume": 103232.64744, "trades": 1079, "taker_buy_base": 524668.4, "taker_buy_quote": 64202.98366 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.1237, "high": 0.1241, "low": 0.1206, "close": 0.1208, "volume": 784936.1, "close_time": 1776405599999, "quote_volume": 96456.65741, "trades": 973, "taker_buy_base": 537942.2, "taker_buy_quote": 66209.16285 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.1207, "high": 0.123, "low": 0.1187, "close": 0.1227, "volume": 1121165.7, "close_time": 1776409199999, "quote_volume": 135176.93879, "trades": 1445, "taker_buy_base": 246820.6, "taker_buy_quote": 29956.37639 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1175, "close": 0.1187, "volume": 710935.4, "close_time": 1776412799999, "quote_volume": 84764.70119, "trades": 826, "taker_buy_base": 214685.9, "taker_buy_quote": 25603.78476 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1186, "high": 0.1189, "low": 0.1156, "close": 0.116, "volume": 684032.7, "close_time": 1776416399999, "quote_volume": 80110.78949, "trades": 957, "taker_buy_base": 258252.3, "taker_buy_quote": 30251.19791 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.1159, "high": 0.1166, "low": 0.1136, "close": 0.1149, "volume": 944118.3, "close_time": 1776419999999, "quote_volume": 108750.6301, "trades": 1210, "taker_buy_base": 381235.7, "taker_buy_quote": 44031.81214 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.1147, "high": 0.1167, "low": 0.1143, "close": 0.1167, "volume": 294474.8, "close_time": 1776423599999, "quote_volume": 34008.98115, "trades": 494, "taker_buy_base": 175648.9, "taker_buy_quote": 20305.66188 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.1166, "high": 0.1176, "low": 0.1162, "close": 0.1171, "volume": 308725.5, "close_time": 1776427199999, "quote_volume": 36096.69567, "trades": 537, "taker_buy_base": 141806.0, "taker_buy_quote": 16591.91595 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.117, "high": 0.118, "low": 0.115, "close": 0.1157, "volume": 177324.4, "close_time": 1776430799999, "quote_volume": 20625.35344, "trades": 461, "taker_buy_base": 80428.8, "taker_buy_quote": 9369.6157 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.1157, "high": 0.1184, "low": 0.1156, "close": 0.1176, "volume": 319763.1, "close_time": 1776434399999, "quote_volume": 37483.43795, "trades": 527, "taker_buy_base": 180344.5, "taker_buy_quote": 21172.75777 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.1177, "high": 0.1183, "low": 0.1158, "close": 0.1166, "volume": 240531.6, "close_time": 1776437999999, "quote_volume": 28090.9165, "trades": 449, "taker_buy_base": 87883.5, "taker_buy_quote": 10271.36241 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.1167, "high": 0.1167, "low": 0.113, "close": 0.1134, "volume": 1262037.5, "close_time": 1776441599999, "quote_volume": 144159.00457, "trades": 1101, "taker_buy_base": 198065.0, "taker_buy_quote": 22605.03395 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1044, "close": 0.1072, "volume": 2658708.6, "close_time": 1776445199999, "quote_volume": 290853.39926, "trades": 2890, "taker_buy_base": 740613.3, "taker_buy_quote": 80003.73638 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.1073, "high": 0.1092, "low": 0.107, "close": 0.1089, "volume": 756388.9, "close_time": 1776448799999, "quote_volume": 82046.19497, "trades": 938, "taker_buy_base": 440564.9, "taker_buy_quote": 47819.62608 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.1089, "high": 0.1099, "low": 0.107, "close": 0.1095, "volume": 806056.0, "close_time": 1776452399999, "quote_volume": 87381.87456, "trades": 923, "taker_buy_base": 406255.3, "taker_buy_quote": 44038.50146 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.1096, "high": 0.1104, "low": 0.1094, "close": 0.1097, "volume": 255155.9, "close_time": 1776455999999, "quote_volume": 28021.3064, "trades": 378, "taker_buy_base": 181542.5, "taker_buy_quote": 19945.46343 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1094, "close": 0.1101, "volume": 285169.5, "close_time": 1776459599999, "quote_volume": 31370.55795, "trades": 515, "taker_buy_base": 194606.9, "taker_buy_quote": 21418.10451 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.1102, "high": 0.1106, "low": 0.1092, "close": 0.1104, "volume": 276015.4, "close_time": 1776463199999, "quote_volume": 30292.86415, "trades": 399, "taker_buy_base": 131260.9, "taker_buy_quote": 14410.05389 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.1105, "high": 0.1107, "low": 0.1096, "close": 0.1102, "volume": 173525.8, "close_time": 1776466799999, "quote_volume": 19109.12172, "trades": 204, "taker_buy_base": 69027.4, "taker_buy_quote": 7614.09253 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1095, "close": 0.1098, "volume": 109555.9, "close_time": 1776470399999, "quote_volume": 12049.55354, "trades": 173, "taker_buy_base": 67482.3, "taker_buy_quote": 7428.62601 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1097, "high": 0.1097, "low": 0.108, "close": 0.1089, "volume": 255405.7, "close_time": 1776473999999, "quote_volume": 27810.6862, "trades": 358, "taker_buy_base": 153305.4, "taker_buy_quote": 16697.88289 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1077, "close": 0.1079, "volume": 104812.5, "close_time": 1776477599999, "quote_volume": 11365.74317, "trades": 287, "taker_buy_base": 41950.0, "taker_buy_quote": 4549.12023 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1059, "close": 0.1088, "volume": 424324.5, "close_time": 1776481199999, "quote_volume": 45392.36425, "trades": 542, "taker_buy_base": 193485.6, "taker_buy_quote": 20745.94791 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.1088, "high": 0.11, "low": 0.1083, "close": 0.1086, "volume": 490358.2, "close_time": 1776484799999, "quote_volume": 53494.2598, "trades": 368, "taker_buy_base": 343073.6, "taker_buy_quote": 37457.34128 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1062, "close": 0.1065, "volume": 302277.6, "close_time": 1776488399999, "quote_volume": 32492.88998, "trades": 508, "taker_buy_base": 138674.2, "taker_buy_quote": 14887.11805 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.1064, "high": 0.1076, "low": 0.1059, "close": 0.1062, "volume": 306674.7, "close_time": 1776491999999, "quote_volume": 32693.22515, "trades": 365, "taker_buy_base": 163503.1, "taker_buy_quote": 17420.8031 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1053, "close": 0.1061, "volume": 179443.9, "close_time": 1776495599999, "quote_volume": 19048.17196, "trades": 334, "taker_buy_base": 91539.8, "taker_buy_quote": 9721.00341 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.106, "high": 0.1064, "low": 0.1047, "close": 0.1059, "volume": 290735.7, "close_time": 1776499199999, "quote_volume": 30639.15781, "trades": 350, "taker_buy_base": 74029.6, "taker_buy_quote": 7818.80188 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1033, "close": 0.1056, "volume": 864951.2, "close_time": 1776502799999, "quote_volume": 90819.57163, "trades": 886, "taker_buy_base": 395970.3, "taker_buy_quote": 41638.3126 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1038, "close": 0.1045, "volume": 477381.5, "close_time": 1776506399999, "quote_volume": 50033.87874, "trades": 575, "taker_buy_base": 221603.9, "taker_buy_quote": 23251.21806 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.1045, "high": 0.1068, "low": 0.1041, "close": 0.1065, "volume": 533421.6, "close_time": 1776509999999, "quote_volume": 56394.42406, "trades": 769, "taker_buy_base": 406255.6, "taker_buy_quote": 42944.19089 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1042, "close": 0.1059, "volume": 204928.1, "close_time": 1776513599999, "quote_volume": 21669.43076, "trades": 374, "taker_buy_base": 86065.6, "taker_buy_quote": 9093.92586 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1059, "high": 0.1059, "low": 0.0991, "close": 0.1002, "volume": 1775853.2, "close_time": 1776517199999, "quote_volume": 180028.48926, "trades": 2004, "taker_buy_base": 669824.5, "taker_buy_quote": 67948.2817 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0965, "close": 0.0968, "volume": 1681160.0, "close_time": 1776520799999, "quote_volume": 164530.04287, "trades": 1281, "taker_buy_base": 1168662.5, "taker_buy_quote": 114386.5188 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.0968, "high": 0.0987, "low": 0.0956, "close": 0.0968, "volume": 1167140.3, "close_time": 1776524399999, "quote_volume": 113408.87306, "trades": 809, "taker_buy_base": 718468.6, "taker_buy_quote": 69691.70719 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.0967, "high": 0.0985, "low": 0.0963, "close": 0.0975, "volume": 443580.3, "close_time": 1776527999999, "quote_volume": 43226.49061, "trades": 543, "taker_buy_base": 302845.0, "taker_buy_quote": 29532.35519 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0976, "high": 0.0978, "low": 0.094, "close": 0.0944, "volume": 794140.2, "close_time": 1776531599999, "quote_volume": 76046.09809, "trades": 800, "taker_buy_base": 387770.9, "taker_buy_quote": 37185.54852 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.0946, "high": 0.0975, "low": 0.0933, "close": 0.0958, "volume": 938248.7, "close_time": 1776535199999, "quote_volume": 89517.96932, "trades": 878, "taker_buy_base": 647496.5, "taker_buy_quote": 61797.51897 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.0959, "high": 0.0993, "low": 0.0941, "close": 0.0941, "volume": 805730.1, "close_time": 1776538799999, "quote_volume": 78137.22246, "trades": 941, "taker_buy_base": 557688.3, "taker_buy_quote": 54096.81796 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.094, "high": 0.0948, "low": 0.0915, "close": 0.0939, "volume": 740127.0, "close_time": 1776542399999, "quote_volume": 68764.16391, "trades": 800, "taker_buy_base": 297103.6, "taker_buy_quote": 27657.40425 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.0937, "high": 0.0976, "low": 0.0931, "close": 0.0957, "volume": 918098.3, "close_time": 1776545999999, "quote_volume": 87931.36375, "trades": 958, "taker_buy_base": 465953.3, "taker_buy_quote": 44727.62814 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0949, "close": 0.095, "volume": 192020.5, "close_time": 1776549599999, "quote_volume": 18294.56215, "trades": 247, "taker_buy_base": 137032.7, "taker_buy_quote": 13050.93454 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.095, "high": 0.0963, "low": 0.095, "close": 0.0962, "volume": 172412.3, "close_time": 1776553199999, "quote_volume": 16493.29329, "trades": 125, "taker_buy_base": 56134.4, "taker_buy_quote": 5373.7488 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.0962, "high": 0.0974, "low": 0.0962, "close": 0.0969, "volume": 135876.1, "close_time": 1776556799999, "quote_volume": 13142.67142, "trades": 259, "taker_buy_base": 84086.6, "taker_buy_quote": 8132.95736 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0969, "high": 0.0976, "low": 0.0959, "close": 0.0959, "volume": 266607.7, "close_time": 1776560399999, "quote_volume": 25759.76647, "trades": 245, "taker_buy_base": 103977.0, "taker_buy_quote": 10078.49576 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.096, "high": 0.0962, "low": 0.0946, "close": 0.0948, "volume": 174534.3, "close_time": 1776563999999, "quote_volume": 16596.30888, "trades": 183, "taker_buy_base": 127014.7, "taker_buy_quote": 12074.72807 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.0947, "high": 0.0963, "low": 0.0944, "close": 0.0945, "volume": 69981.6, "close_time": 1776567599999, "quote_volume": 6683.08253, "trades": 195, "taker_buy_base": 38777.5, "taker_buy_quote": 3703.71257 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.0944, "high": 0.0961, "low": 0.0942, "close": 0.0948, "volume": 131702.5, "close_time": 1776571199999, "quote_volume": 12559.98777, "trades": 185, "taker_buy_base": 29268.1, "taker_buy_quote": 2787.13374 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0926, "close": 0.0926, "volume": 406928.7, "close_time": 1776574799999, "quote_volume": 38331.41816, "trades": 350, "taker_buy_base": 233537.8, "taker_buy_quote": 21986.47663 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.0925, "high": 0.093, "low": 0.0916, "close": 0.092, "volume": 241489.2, "close_time": 1776578399999, "quote_volume": 22273.18835, "trades": 327, "taker_buy_base": 140921.5, "taker_buy_quote": 13010.32662 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0909, "close": 0.092, "volume": 543321.2, "close_time": 1776581999999, "quote_volume": 49956.16083, "trades": 509, "taker_buy_base": 387675.3, "taker_buy_quote": 35662.77769 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.0921, "high": 0.0933, "low": 0.0906, "close": 0.0914, "volume": 341590.9, "close_time": 1776585599999, "quote_volume": 31436.26263, "trades": 377, "taker_buy_base": 182770.9, "taker_buy_quote": 16877.36688 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0915, "high": 0.0923, "low": 0.0889, "close": 0.0899, "volume": 708621.5, "close_time": 1776589199999, "quote_volume": 64121.03257, "trades": 638, "taker_buy_base": 172716.9, "taker_buy_quote": 15616.30663 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.09, "high": 0.0903, "low": 0.0875, "close": 0.0891, "volume": 984291.6, "close_time": 1776592799999, "quote_volume": 87156.60515, "trades": 752, "taker_buy_base": 294772.4, "taker_buy_quote": 26126.11603 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.0892, "high": 0.0938, "low": 0.0891, "close": 0.0919, "volume": 680930.8, "close_time": 1776596399999, "quote_volume": 62670.87094, "trades": 858, "taker_buy_base": 222697.5, "taker_buy_quote": 20480.36611 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.0919, "high": 0.0926, "low": 0.0904, "close": 0.0905, "volume": 521859.1, "close_time": 1776599999999, "quote_volume": 47697.81479, "trades": 587, "taker_buy_base": 95682.0, "taker_buy_quote": 8749.21354 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.0906, "high": 0.0917, "low": 0.0895, "close": 0.0915, "volume": 485194.8, "close_time": 1776603599999, "quote_volume": 43709.47352, "trades": 431, "taker_buy_base": 235505.3, "taker_buy_quote": 21227.06825 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.0914, "high": 0.0924, "low": 0.0907, "close": 0.0909, "volume": 337416.2, "close_time": 1776607199999, "quote_volume": 30974.38953, "trades": 368, "taker_buy_base": 222375.1, "taker_buy_quote": 20437.27405 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.091, "high": 0.0911, "low": 0.0902, "close": 0.0904, "volume": 81563.2, "close_time": 1776610799999, "quote_volume": 7381.19197, "trades": 175, "taker_buy_base": 39520.8, "taker_buy_quote": 3575.17547 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0879, "close": 0.089, "volume": 281810.2, "close_time": 1776614399999, "quote_volume": 24969.91512, "trades": 334, "taker_buy_base": 105891.9, "taker_buy_quote": 9405.72268 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.089, "high": 0.0896, "low": 0.0877, "close": 0.0894, "volume": 427783.3, "close_time": 1776617999999, "quote_volume": 37771.36426, "trades": 419, "taker_buy_base": 142572.8, "taker_buy_quote": 12609.62917 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.0893, "high": 0.091, "low": 0.0886, "close": 0.091, "volume": 433051.2, "close_time": 1776621599999, "quote_volume": 38795.06233, "trades": 465, "taker_buy_base": 147277.5, "taker_buy_quote": 13266.31158 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.091, "high": 0.0937, "low": 0.0904, "close": 0.0932, "volume": 655336.1, "close_time": 1776625199999, "quote_volume": 59944.94985, "trades": 722, "taker_buy_base": 442370.9, "taker_buy_quote": 40404.10687 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.0932, "high": 0.0935, "low": 0.0902, "close": 0.0905, "volume": 239718.6, "close_time": 1776628799999, "quote_volume": 22018.17534, "trades": 336, "taker_buy_base": 133642.1, "taker_buy_quote": 12280.58813 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0903, "high": 0.0907, "low": 0.088, "close": 0.0891, "volume": 624329.5, "close_time": 1776632399999, "quote_volume": 55616.51969, "trades": 708, "taker_buy_base": 236539.2, "taker_buy_quote": 21085.0545 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.089, "high": 0.0903, "low": 0.0889, "close": 0.0894, "volume": 148705.6, "close_time": 1776635999999, "quote_volume": 13327.56083, "trades": 225, "taker_buy_base": 62643.9, "taker_buy_quote": 5612.11875 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.0894, "high": 0.0906, "low": 0.089, "close": 0.0902, "volume": 311894.7, "close_time": 1776639599999, "quote_volume": 27924.58161, "trades": 292, "taker_buy_base": 166680.6, "taker_buy_quote": 14919.77334 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.0901, "high": 0.091, "low": 0.0891, "close": 0.0903, "volume": 110604.1, "close_time": 1776643199999, "quote_volume": 9973.88644, "trades": 214, "taker_buy_base": 49757.7, "taker_buy_quote": 4489.02452 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0902, "high": 0.0918, "low": 0.0899, "close": 0.0909, "volume": 140245.4, "close_time": 1776646799999, "quote_volume": 12768.82549, "trades": 214, "taker_buy_base": 48883.5, "taker_buy_quote": 4456.6154 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.0912, "high": 0.0918, "low": 0.0897, "close": 0.0897, "volume": 113732.1, "close_time": 1776650399999, "quote_volume": 10274.17828, "trades": 112, "taker_buy_base": 26636.4, "taker_buy_quote": 2413.4229 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0888, "close": 0.0893, "volume": 53331.6, "close_time": 1776653999999, "quote_volume": 4761.63778, "trades": 119, "taker_buy_base": 29154.6, "taker_buy_quote": 2602.10178 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0883, "close": 0.0887, "volume": 257154.6, "close_time": 1776657599999, "quote_volume": 22782.70893, "trades": 224, "taker_buy_base": 112802.4, "taker_buy_quote": 10000.70907 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0887, "high": 0.0904, "low": 0.0885, "close": 0.0893, "volume": 61223.7, "close_time": 1776661199999, "quote_volume": 5472.32686, "trades": 167, "taker_buy_base": 31661.8, "taker_buy_quote": 2825.48579 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0882, "close": 0.0883, "volume": 249239.2, "close_time": 1776664799999, "quote_volume": 22073.52095, "trades": 374, "taker_buy_base": 101066.1, "taker_buy_quote": 8966.74938 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.0883, "high": 0.0903, "low": 0.0883, "close": 0.0896, "volume": 178945.5, "close_time": 1776668399999, "quote_volume": 15978.37757, "trades": 230, "taker_buy_base": 111698.7, "taker_buy_quote": 9971.25157 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0876, "close": 0.0885, "volume": 270208.1, "close_time": 1776671999999, "quote_volume": 23832.31159, "trades": 223, "taker_buy_base": 170402.7, "taker_buy_quote": 15046.05474 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0885, "high": 0.09, "low": 0.0883, "close": 0.0888, "volume": 152286.7, "close_time": 1776675599999, "quote_volume": 13523.87291, "trades": 203, "taker_buy_base": 54972.1, "taker_buy_quote": 4878.08668 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.0888, "high": 0.0918, "low": 0.0885, "close": 0.0918, "volume": 338722.5, "close_time": 1776679199999, "quote_volume": 30666.21283, "trades": 378, "taker_buy_base": 174180.2, "taker_buy_quote": 15760.33696 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.0918, "high": 0.0932, "low": 0.0896, "close": 0.09, "volume": 592743.4, "close_time": 1776682799999, "quote_volume": 54208.38125, "trades": 596, "taker_buy_base": 290592.5, "taker_buy_quote": 26517.34192 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.09, "high": 0.0901, "low": 0.0891, "close": 0.0899, "volume": 174873.3, "close_time": 1776686399999, "quote_volume": 15640.97848, "trades": 180, "taker_buy_base": 40877.7, "taker_buy_quote": 3664.10697 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.09, "high": 0.0914, "low": 0.0899, "close": 0.0901, "volume": 301220.7, "close_time": 1776689999999, "quote_volume": 27303.27566, "trades": 306, "taker_buy_base": 238173.2, "taker_buy_quote": 21580.4325 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0887, "close": 0.0901, "volume": 528421.1, "close_time": 1776693599999, "quote_volume": 47219.05081, "trades": 359, "taker_buy_base": 334882.0, "taker_buy_quote": 29944.88936 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.0901, "high": 0.0918, "low": 0.0901, "close": 0.0908, "volume": 218079.6, "close_time": 1776697199999, "quote_volume": 19760.18671, "trades": 254, "taker_buy_base": 159802.7, "taker_buy_quote": 14461.74561 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.0909, "high": 0.0929, "low": 0.0906, "close": 0.0919, "volume": 864957.6, "close_time": 1776700799999, "quote_volume": 79705.95295, "trades": 716, "taker_buy_base": 287833.7, "taker_buy_quote": 26486.77393 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0919, "high": 0.0946, "low": 0.0909, "close": 0.0921, "volume": 1051083.1, "close_time": 1776704399999, "quote_volume": 97758.47439, "trades": 1031, "taker_buy_base": 682068.3, "taker_buy_quote": 63527.19807 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.0922, "high": 0.0934, "low": 0.0911, "close": 0.0911, "volume": 297653.2, "close_time": 1776707999999, "quote_volume": 27320.64403, "trades": 402, "taker_buy_base": 163109.2, "taker_buy_quote": 14985.91943 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.0912, "high": 0.0922, "low": 0.0906, "close": 0.0919, "volume": 376360.4, "close_time": 1776711599999, "quote_volume": 34422.88594, "trades": 402, "taker_buy_base": 167952.5, "taker_buy_quote": 15381.80018 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.0919, "high": 0.0937, "low": 0.091, "close": 0.0926, "volume": 713248.7, "close_time": 1776715199999, "quote_volume": 65767.01324, "trades": 630, "taker_buy_base": 482993.8, "taker_buy_quote": 44603.48905 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0927, "high": 0.0962, "low": 0.0924, "close": 0.0959, "volume": 2075428.3, "close_time": 1776718799999, "quote_volume": 196382.87809, "trades": 1537, "taker_buy_base": 1407097.9, "taker_buy_quote": 132951.81647 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0933, "close": 0.0937, "volume": 1282847.7, "close_time": 1776722399999, "quote_volume": 121180.94749, "trades": 720, "taker_buy_base": 465782.8, "taker_buy_quote": 44092.65596 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.0936, "high": 0.0943, "low": 0.0925, "close": 0.0926, "volume": 357976.7, "close_time": 1776725999999, "quote_volume": 33338.88691, "trades": 300, "taker_buy_base": 221354.7, "taker_buy_quote": 20626.4867 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.0925, "high": 0.095, "low": 0.0922, "close": 0.0936, "volume": 301271.1, "close_time": 1776729599999, "quote_volume": 28261.68029, "trades": 291, "taker_buy_base": 84869.6, "taker_buy_quote": 7949.76165 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0936, "high": 0.0945, "low": 0.0928, "close": 0.0928, "volume": 257395.4, "close_time": 1776733199999, "quote_volume": 24025.8562, "trades": 268, "taker_buy_base": 57643.8, "taker_buy_quote": 5388.42092 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0923, "close": 0.0926, "volume": 188710.3, "close_time": 1776736799999, "quote_volume": 17461.19321, "trades": 199, "taker_buy_base": 48561.9, "taker_buy_quote": 4500.76421 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.0924, "high": 0.0945, "low": 0.0917, "close": 0.0935, "volume": 494104.9, "close_time": 1776740399999, "quote_volume": 46230.12451, "trades": 507, "taker_buy_base": 124094.7, "taker_buy_quote": 11587.02866 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.0936, "high": 0.0954, "low": 0.0922, "close": 0.094, "volume": 1074976.4, "close_time": 1776743999999, "quote_volume": 101194.93015, "trades": 567, "taker_buy_base": 504877.2, "taker_buy_quote": 47762.00914 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0928, "close": 0.0928, "volume": 279129.1, "close_time": 1776747599999, "quote_volume": 26053.51617, "trades": 254, "taker_buy_base": 111989.3, "taker_buy_quote": 10481.55003 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0924, "close": 0.093, "volume": 126729.4, "close_time": 1776751199999, "quote_volume": 11748.30268, "trades": 209, "taker_buy_base": 83705.4, "taker_buy_quote": 7758.84849 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.0931, "high": 0.0942, "low": 0.0924, "close": 0.0932, "volume": 246177.4, "close_time": 1776754799999, "quote_volume": 22940.45904, "trades": 275, "taker_buy_base": 115898.1, "taker_buy_quote": 10820.73948 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0918, "close": 0.0929, "volume": 197253.1, "close_time": 1776758399999, "quote_volume": 18236.2658, "trades": 221, "taker_buy_base": 120160.1, "taker_buy_quote": 11118.75991 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0928, "high": 0.0936, "low": 0.0919, "close": 0.092, "volume": 142917.7, "close_time": 1776761999999, "quote_volume": 13297.45894, "trades": 245, "taker_buy_base": 66268.2, "taker_buy_quote": 6170.02254 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0914, "close": 0.0919, "volume": 178994.2, "close_time": 1776765599999, "quote_volume": 16431.8284, "trades": 220, "taker_buy_base": 88923.5, "taker_buy_quote": 8162.51781 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0915, "close": 0.0919, "volume": 307759.6, "close_time": 1776769199999, "quote_volume": 28239.77263, "trades": 218, "taker_buy_base": 68570.6, "taker_buy_quote": 6301.22917 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.0919, "high": 0.093, "low": 0.0916, "close": 0.0925, "volume": 295322.4, "close_time": 1776772799999, "quote_volume": 27286.36908, "trades": 222, "taker_buy_base": 233092.3, "taker_buy_quote": 21536.09123 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0915, "close": 0.0921, "volume": 316511.4, "close_time": 1776776399999, "quote_volume": 29085.58819, "trades": 191, "taker_buy_base": 162742.2, "taker_buy_quote": 14975.11339 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0871, "close": 0.09, "volume": 1231197.9, "close_time": 1776779999999, "quote_volume": 110228.28804, "trades": 1048, "taker_buy_base": 423719.1, "taker_buy_quote": 37741.03002 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0888, "close": 0.0893, "volume": 423894.5, "close_time": 1776783599999, "quote_volume": 37921.78736, "trades": 293, "taker_buy_base": 321963.5, "taker_buy_quote": 28789.77851 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0883, "close": 0.0886, "volume": 983571.7, "close_time": 1776787199999, "quote_volume": 87697.63827, "trades": 571, "taker_buy_base": 494802.5, "taker_buy_quote": 44082.99086 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0886, "high": 0.0918, "low": 0.088, "close": 0.0903, "volume": 1209811.5, "close_time": 1776790799999, "quote_volume": 108909.48199, "trades": 1020, "taker_buy_base": 907570.8, "taker_buy_quote": 81844.45746 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0895, "close": 0.0902, "volume": 184620.9, "close_time": 1776794399999, "quote_volume": 16651.46064, "trades": 244, "taker_buy_base": 95400.1, "taker_buy_quote": 8605.91933 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0892, "close": 0.0894, "volume": 53708.7, "close_time": 1776797999999, "quote_volume": 4820.43612, "trades": 104, "taker_buy_base": 24499.4, "taker_buy_quote": 2200.03358 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0887, "close": 0.0888, "volume": 336388.6, "close_time": 1776801599999, "quote_volume": 29953.08244, "trades": 269, "taker_buy_base": 144806.1, "taker_buy_quote": 12918.17774 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0888, "high": 0.0899, "low": 0.0887, "close": 0.0896, "volume": 416569.9, "close_time": 1776805199999, "quote_volume": 37251.07258, "trades": 397, "taker_buy_base": 265861.3, "taker_buy_quote": 23752.12581 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0891, "close": 0.0898, "volume": 171832.7, "close_time": 1776808799999, "quote_volume": 15367.9985, "trades": 117, "taker_buy_base": 132897.3, "taker_buy_quote": 11883.25462 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.0898, "high": 0.0899, "low": 0.089, "close": 0.0892, "volume": 38518.5, "close_time": 1776812399999, "quote_volume": 3442.03315, "trades": 68, "taker_buy_base": 17723.3, "taker_buy_quote": 1584.18462 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0889, "close": 0.0896, "volume": 68442.4, "close_time": 1776815999999, "quote_volume": 6102.87837, "trades": 70, "taker_buy_base": 34892.5, "taker_buy_quote": 3109.93147 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0887, "close": 0.089, "volume": 300160.7, "close_time": 1776819599999, "quote_volume": 26781.78583, "trades": 210, "taker_buy_base": 78766.8, "taker_buy_quote": 7031.96319 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.0891, "high": 0.0906, "low": 0.0886, "close": 0.0906, "volume": 54840.2, "close_time": 1776823199999, "quote_volume": 4909.00831, "trades": 108, "taker_buy_base": 30344.8, "taker_buy_quote": 2715.26187 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.0907, "high": 0.0919, "low": 0.09, "close": 0.09, "volume": 277471.6, "close_time": 1776826799999, "quote_volume": 25215.49502, "trades": 346, "taker_buy_base": 112063.5, "taker_buy_quote": 10207.12142 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0895, "close": 0.0899, "volume": 91591.0, "close_time": 1776830399999, "quote_volume": 8228.00714, "trades": 150, "taker_buy_base": 38583.1, "taker_buy_quote": 3465.28829 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.09, "high": 0.0906, "low": 0.0895, "close": 0.0906, "volume": 61143.7, "close_time": 1776833999999, "quote_volume": 5505.22376, "trades": 93, "taker_buy_base": 18371.0, "taker_buy_quote": 1653.70637 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.0906, "high": 0.0911, "low": 0.0898, "close": 0.0899, "volume": 155832.1, "close_time": 1776837599999, "quote_volume": 14074.49593, "trades": 188, "taker_buy_base": 45819.6, "taker_buy_quote": 4145.5065 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0892, "close": 0.0896, "volume": 60498.7, "close_time": 1776841199999, "quote_volume": 5414.58487, "trades": 115, "taker_buy_base": 29021.5, "taker_buy_quote": 2597.71942 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.0895, "high": 0.0902, "low": 0.0891, "close": 0.0895, "volume": 81997.7, "close_time": 1776844799999, "quote_volume": 7337.22121, "trades": 97, "taker_buy_base": 26936.7, "taker_buy_quote": 2411.40087 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0887, "close": 0.089, "volume": 53412.7, "close_time": 1776848399999, "quote_volume": 4762.28495, "trades": 139, "taker_buy_base": 31301.4, "taker_buy_quote": 2792.04222 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.0891, "high": 0.0905, "low": 0.0886, "close": 0.0903, "volume": 319280.1, "close_time": 1776851999999, "quote_volume": 28600.96648, "trades": 330, "taker_buy_base": 231986.2, "taker_buy_quote": 20800.8872 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0895, "close": 0.0898, "volume": 173354.5, "close_time": 1776855599999, "quote_volume": 15641.92636, "trades": 271, "taker_buy_base": 87154.5, "taker_buy_quote": 7864.6131 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0892, "close": 0.0894, "volume": 98511.1, "close_time": 1776859199999, "quote_volume": 8824.31812, "trades": 192, "taker_buy_base": 46131.2, "taker_buy_quote": 4133.40619 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0873, "close": 0.0877, "volume": 406745.2, "close_time": 1776862799999, "quote_volume": 36043.96926, "trades": 433, "taker_buy_base": 112625.9, "taker_buy_quote": 9980.04508 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0868, "close": 0.087, "volume": 272034.6, "close_time": 1776866399999, "quote_volume": 23720.27771, "trades": 382, "taker_buy_base": 163073.7, "taker_buy_quote": 14212.62547 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0845, "close": 0.0852, "volume": 852498.8, "close_time": 1776869999999, "quote_volume": 73109.25976, "trades": 641, "taker_buy_base": 323169.6, "taker_buy_quote": 27757.76588 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0837, "close": 0.0845, "volume": 474902.5, "close_time": 1776873599999, "quote_volume": 40202.72792, "trades": 431, "taker_buy_base": 315791.5, "taker_buy_quote": 26775.94834 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0845, "high": 0.0857, "low": 0.0841, "close": 0.0849, "volume": 630239.2, "close_time": 1776877199999, "quote_volume": 53527.8281, "trades": 383, "taker_buy_base": 456097.9, "taker_buy_quote": 38729.10817 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.0848, "high": 0.0865, "low": 0.0847, "close": 0.0864, "volume": 360193.2, "close_time": 1776880799999, "quote_volume": 30933.21061, "trades": 308, "taker_buy_base": 149070.1, "taker_buy_quote": 12797.63721 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0848, "close": 0.0851, "volume": 467848.6, "close_time": 1776884399999, "quote_volume": 39887.78636, "trades": 311, "taker_buy_base": 201050.0, "taker_buy_quote": 17137.75758 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.085, "high": 0.0851, "low": 0.0839, "close": 0.0847, "volume": 313629.2, "close_time": 1776887999999, "quote_volume": 26495.72959, "trades": 311, "taker_buy_base": 115698.3, "taker_buy_quote": 9755.27193 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0847, "high": 0.0859, "low": 0.0845, "close": 0.0858, "volume": 222407.2, "close_time": 1776891599999, "quote_volume": 18946.52075, "trades": 231, "taker_buy_base": 141854.3, "taker_buy_quote": 12096.6839 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.0857, "high": 0.086, "low": 0.0852, "close": 0.0853, "volume": 48039.2, "close_time": 1776895199999, "quote_volume": 4111.63358, "trades": 98, "taker_buy_base": 29576.3, "taker_buy_quote": 2532.7643 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.0853, "high": 0.0857, "low": 0.085, "close": 0.0854, "volume": 42736.3, "close_time": 1776898799999, "quote_volume": 3648.77557, "trades": 86, "taker_buy_base": 16437.5, "taker_buy_quote": 1403.91244 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.0854, "high": 0.0858, "low": 0.0844, "close": 0.0844, "volume": 126517.3, "close_time": 1776902399999, "quote_volume": 10740.11343, "trades": 156, "taker_buy_base": 36082.0, "taker_buy_quote": 3066.37909 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0823, "close": 0.0828, "volume": 516283.0, "close_time": 1776905999999, "quote_volume": 42900.97416, "trades": 428, "taker_buy_base": 219101.9, "taker_buy_quote": 18253.21018 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.083, "high": 0.0846, "low": 0.0826, "close": 0.0846, "volume": 286221.1, "close_time": 1776909599999, "quote_volume": 23871.46432, "trades": 351, "taker_buy_base": 158923.3, "taker_buy_quote": 13233.1405 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0846, "close": 0.0846, "volume": 136.5, "close_time": 1776913199999, "quote_volume": 11.5479, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0829, "close": 0.083, "volume": 37910.5, "close_time": 1776916799999, "quote_volume": 3148.78246, "trades": 109, "taker_buy_base": 14517.7, "taker_buy_quote": 1205.98362 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0824, "close": 0.0824, "volume": 34089.4, "close_time": 1776920399999, "quote_volume": 2812.42987, "trades": 59, "taker_buy_base": 8134.7, "taker_buy_quote": 671.43312 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0818, "close": 0.082, "volume": 28808.8, "close_time": 1776923999999, "quote_volume": 2361.6117, "trades": 44, "taker_buy_base": 9630.9, "taker_buy_quote": 789.90817 } ] }, "4h": { "count": 2134, "start_date": "2025-05-02T16:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.0957, "high": 0.2138, "low": 0.0957, "close": 0.198, "volume": 26997937.2, "close_time": 1746215999999, "quote_volume": 5255940.19707, "trades": 34807, "taker_buy_base": 13308411.2, "taker_buy_quote": 2596059.65864 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.198, "high": 0.2026, "low": 0.1885, "close": 0.1959, "volume": 4236266.3, "close_time": 1746230399999, "quote_volume": 826618.4806, "trades": 8960, "taker_buy_base": 2182059.7, "taker_buy_quote": 426236.1663 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.1959, "high": 0.2096, "low": 0.1915, "close": 0.1969, "volume": 4304690.7, "close_time": 1746244799999, "quote_volume": 865098.85886, "trades": 11667, "taker_buy_base": 2490121.3, "taker_buy_quote": 500817.05872 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.1968, "high": 0.21, "low": 0.1949, "close": 0.2025, "volume": 4707967.3, "close_time": 1746259199999, "quote_volume": 954687.25676, "trades": 16683, "taker_buy_base": 2206672.7, "taker_buy_quote": 447371.27963 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2025, "high": 0.2194, "low": 0.1973, "close": 0.2, "volume": 10077917.1, "close_time": 1746273599999, "quote_volume": 2103023.50585, "trades": 23725, "taker_buy_base": 4778209.8, "taker_buy_quote": 998462.52949 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2, "high": 0.2028, "low": 0.1829, "close": 0.1902, "volume": 6758571.3, "close_time": 1746287999999, "quote_volume": 1298393.78052, "trades": 26376, "taker_buy_base": 2926299.7, "taker_buy_quote": 560811.90195 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.1897, "high": 0.1897, "low": 0.17, "close": 0.1707, "volume": 6505563.3, "close_time": 1746302399999, "quote_volume": 1163703.66707, "trades": 27097, "taker_buy_base": 3486606.3, "taker_buy_quote": 624813.93657 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.171, "high": 0.179, "low": 0.1606, "close": 0.1727, "volume": 5042363.5, "close_time": 1746316799999, "quote_volume": 860628.4188, "trades": 28508, "taker_buy_base": 2490288.5, "taker_buy_quote": 423890.80311 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1728, "high": 0.1786, "low": 0.169, "close": 0.1724, "volume": 1497474.9, "close_time": 1746331199999, "quote_volume": 259505.19542, "trades": 12780, "taker_buy_base": 726649.1, "taker_buy_quote": 125828.4314 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.1727, "high": 0.1754, "low": 0.1664, "close": 0.1717, "volume": 1327822.0, "close_time": 1746345599999, "quote_volume": 227890.00948, "trades": 9688, "taker_buy_base": 678992.9, "taker_buy_quote": 116329.42973 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.1715, "high": 0.182, "low": 0.165, "close": 0.1752, "volume": 3143751.4, "close_time": 1746359999999, "quote_volume": 542216.09889, "trades": 16828, "taker_buy_base": 2098707.0, "taker_buy_quote": 361553.22999 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.1751, "high": 0.1774, "low": 0.1699, "close": 0.1719, "volume": 1607209.3, "close_time": 1746374399999, "quote_volume": 279618.69635, "trades": 7736, "taker_buy_base": 469594.7, "taker_buy_quote": 81889.22935 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.172, "high": 0.1785, "low": 0.1694, "close": 0.1748, "volume": 1195299.4, "close_time": 1746388799999, "quote_volume": 208321.08348, "trades": 5166, "taker_buy_base": 573896.4, "taker_buy_quote": 99918.05049 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.1745, "high": 0.177, "low": 0.1712, "close": 0.1721, "volume": 912972.5, "close_time": 1746403199999, "quote_volume": 158736.63593, "trades": 4411, "taker_buy_base": 446430.4, "taker_buy_quote": 77727.44369 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1722, "high": 0.1752, "low": 0.168, "close": 0.173, "volume": 809556.5, "close_time": 1746417599999, "quote_volume": 138881.00163, "trades": 4259, "taker_buy_base": 448587.5, "taker_buy_quote": 77121.60336 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.173, "high": 0.181, "low": 0.1714, "close": 0.175, "volume": 894726.5, "close_time": 1746431999999, "quote_volume": 158027.28851, "trades": 3303, "taker_buy_base": 513620.0, "taker_buy_quote": 90916.94233 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.1754, "high": 0.1791, "low": 0.1691, "close": 0.1695, "volume": 1313427.5, "close_time": 1746446399999, "quote_volume": 228473.50602, "trades": 3943, "taker_buy_base": 522027.7, "taker_buy_quote": 91162.27488 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.1695, "high": 0.1707, "low": 0.161, "close": 0.1632, "volume": 1852334.6, "close_time": 1746460799999, "quote_volume": 305806.98252, "trades": 5184, "taker_buy_base": 1266656.4, "taker_buy_quote": 208837.501 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.1632, "high": 0.1731, "low": 0.1551, "close": 0.1703, "volume": 1999738.3, "close_time": 1746475199999, "quote_volume": 329121.67487, "trades": 6262, "taker_buy_base": 963100.4, "taker_buy_quote": 158625.05674 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.1706, "high": 0.1795, "low": 0.1678, "close": 0.1713, "volume": 1160266.4, "close_time": 1746489599999, "quote_volume": 201942.24801, "trades": 4666, "taker_buy_base": 724278.3, "taker_buy_quote": 126423.75639 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1716, "high": 0.174, "low": 0.16, "close": 0.1632, "volume": 878366.3, "close_time": 1746503999999, "quote_volume": 146609.31712, "trades": 3856, "taker_buy_base": 463411.8, "taker_buy_quote": 77484.53274 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.1629, "high": 0.1673, "low": 0.1567, "close": 0.1593, "volume": 1056573.2, "close_time": 1746518399999, "quote_volume": 170950.4022, "trades": 3589, "taker_buy_base": 587030.0, "taker_buy_quote": 95069.87534 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.1592, "high": 0.1597, "low": 0.1512, "close": 0.1526, "volume": 1210579.3, "close_time": 1746532799999, "quote_volume": 186961.36643, "trades": 3126, "taker_buy_base": 611569.8, "taker_buy_quote": 94289.00553 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1531, "high": 0.1546, "low": 0.1443, "close": 0.1468, "volume": 1327051.4, "close_time": 1746547199999, "quote_volume": 198646.4376, "trades": 3828, "taker_buy_base": 563289.3, "taker_buy_quote": 84107.81971 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1473, "high": 0.1476, "low": 0.1437, "close": 0.1456, "volume": 693958.3, "close_time": 1746561599999, "quote_volume": 100828.81021, "trades": 2368, "taker_buy_base": 430443.8, "taker_buy_quote": 62517.73492 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1457, "high": 0.1462, "low": 0.1383, "close": 0.1431, "volume": 1070220.3, "close_time": 1746575999999, "quote_volume": 152103.24907, "trades": 3125, "taker_buy_base": 474660.4, "taker_buy_quote": 67414.90696 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.143, "high": 0.1449, "low": 0.131, "close": 0.1319, "volume": 850755.1, "close_time": 1746590399999, "quote_volume": 117301.15748, "trades": 2404, "taker_buy_base": 318228.6, "taker_buy_quote": 44063.44255 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.1322, "high": 0.1368, "low": 0.1302, "close": 0.1362, "volume": 1240822.7, "close_time": 1746604799999, "quote_volume": 165797.94219, "trades": 2512, "taker_buy_base": 759766.6, "taker_buy_quote": 101559.95902 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1288, "close": 0.133, "volume": 958990.6, "close_time": 1746619199999, "quote_volume": 126540.08372, "trades": 2612, "taker_buy_base": 422107.2, "taker_buy_quote": 55962.35148 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.133, "high": 0.1332, "low": 0.1278, "close": 0.1311, "volume": 561390.8, "close_time": 1746633599999, "quote_volume": 73484.77046, "trades": 1881, "taker_buy_base": 309720.9, "taker_buy_quote": 40553.31615 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1307, "high": 0.1314, "low": 0.1255, "close": 0.1279, "volume": 783539.7, "close_time": 1746647999999, "quote_volume": 100643.30915, "trades": 2325, "taker_buy_base": 358339.8, "taker_buy_quote": 45995.92505 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.1277, "high": 0.1367, "low": 0.127, "close": 0.1348, "volume": 880051.4, "close_time": 1746662399999, "quote_volume": 116613.0297, "trades": 2472, "taker_buy_base": 466716.2, "taker_buy_quote": 61892.33029 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1345, "high": 0.1391, "low": 0.1311, "close": 0.1328, "volume": 667758.8, "close_time": 1746676799999, "quote_volume": 89789.94677, "trades": 2626, "taker_buy_base": 374544.3, "taker_buy_quote": 50412.27649 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.1328, "high": 0.1373, "low": 0.1284, "close": 0.1297, "volume": 1204650.2, "close_time": 1746691199999, "quote_volume": 159156.4447, "trades": 2899, "taker_buy_base": 539750.0, "taker_buy_quote": 71476.725 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.1304, "high": 0.1353, "low": 0.1298, "close": 0.1334, "volume": 741067.4, "close_time": 1746705599999, "quote_volume": 98155.16428, "trades": 2726, "taker_buy_base": 403790.5, "taker_buy_quote": 53527.38147 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.1326, "high": 0.1369, "low": 0.1298, "close": 0.1337, "volume": 773554.8, "close_time": 1746719999999, "quote_volume": 102721.94672, "trades": 2555, "taker_buy_base": 445769.0, "taker_buy_quote": 59189.5474 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.1337, "high": 0.1476, "low": 0.1336, "close": 0.1369, "volume": 2397543.8, "close_time": 1746734399999, "quote_volume": 337249.89798, "trades": 4787, "taker_buy_base": 1231420.9, "taker_buy_quote": 172863.20452 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.1371, "high": 0.1435, "low": 0.1358, "close": 0.1382, "volume": 1284594.1, "close_time": 1746748799999, "quote_volume": 178694.44847, "trades": 2556, "taker_buy_base": 638712.4, "taker_buy_quote": 89084.35916 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.1383, "high": 0.1429, "low": 0.1335, "close": 0.1339, "volume": 724137.4, "close_time": 1746763199999, "quote_volume": 100636.36971, "trades": 1722, "taker_buy_base": 424036.3, "taker_buy_quote": 59068.65225 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.1337, "high": 0.1463, "low": 0.1336, "close": 0.1417, "volume": 552413.2, "close_time": 1746777599999, "quote_volume": 77251.65186, "trades": 1602, "taker_buy_base": 294193.2, "taker_buy_quote": 41300.50156 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.1417, "high": 0.152, "low": 0.1411, "close": 0.1498, "volume": 1187803.8, "close_time": 1746791999999, "quote_volume": 173657.55911, "trades": 3303, "taker_buy_base": 577833.3, "taker_buy_quote": 84720.27068 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.1494, "high": 0.16, "low": 0.1299, "close": 0.1343, "volume": 2900152.6, "close_time": 1746806399999, "quote_volume": 403034.73624, "trades": 5157, "taker_buy_base": 1408866.3, "taker_buy_quote": 197621.35665 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.1339, "high": 0.139, "low": 0.1306, "close": 0.1377, "volume": 577637.6, "close_time": 1746820799999, "quote_volume": 78290.81886, "trades": 1766, "taker_buy_base": 229038.7, "taker_buy_quote": 30979.34722 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.1377, "high": 0.1432, "low": 0.1377, "close": 0.1429, "volume": 1090472.6, "close_time": 1746835199999, "quote_volume": 153070.72645, "trades": 2176, "taker_buy_base": 615725.5, "taker_buy_quote": 86545.48634 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.143, "high": 0.1495, "low": 0.138, "close": 0.1407, "volume": 606468.1, "close_time": 1746849599999, "quote_volume": 86514.80671, "trades": 1828, "taker_buy_base": 191003.0, "taker_buy_quote": 27432.53021 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.1408, "high": 0.1414, "low": 0.136, "close": 0.1388, "volume": 281402.8, "close_time": 1746863999999, "quote_volume": 39147.1408, "trades": 1391, "taker_buy_base": 158700.0, "taker_buy_quote": 22094.5979 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.1384, "high": 0.139, "low": 0.1316, "close": 0.133, "volume": 1162656.5, "close_time": 1746878399999, "quote_volume": 155574.44231, "trades": 2056, "taker_buy_base": 591492.3, "taker_buy_quote": 79502.05974 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.1325, "high": 0.1347, "low": 0.131, "close": 0.1331, "volume": 420252.0, "close_time": 1746892799999, "quote_volume": 55661.84952, "trades": 1236, "taker_buy_base": 213702.7, "taker_buy_quote": 28364.9355 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.1328, "high": 0.137, "low": 0.1322, "close": 0.135, "volume": 761834.8, "close_time": 1746907199999, "quote_volume": 102934.65765, "trades": 1508, "taker_buy_base": 384614.7, "taker_buy_quote": 52157.3517 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.1354, "high": 0.1425, "low": 0.1336, "close": 0.1413, "volume": 752136.5, "close_time": 1746921599999, "quote_volume": 104405.31369, "trades": 1838, "taker_buy_base": 437966.5, "taker_buy_quote": 61048.8272 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1415, "high": 0.1426, "low": 0.1352, "close": 0.1411, "volume": 609996.4, "close_time": 1746935999999, "quote_volume": 84771.48802, "trades": 2132, "taker_buy_base": 231475.9, "taker_buy_quote": 32232.8193 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.1415, "high": 0.144, "low": 0.1372, "close": 0.1375, "volume": 865644.9, "close_time": 1746950399999, "quote_volume": 121870.00003, "trades": 1897, "taker_buy_base": 396786.9, "taker_buy_quote": 56069.51343 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.1372, "high": 0.1415, "low": 0.1331, "close": 0.1392, "volume": 666432.8, "close_time": 1746964799999, "quote_volume": 91593.60157, "trades": 1784, "taker_buy_base": 368998.7, "taker_buy_quote": 50763.19674 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.1391, "high": 0.1425, "low": 0.1339, "close": 0.1404, "volume": 1185602.5, "close_time": 1746979199999, "quote_volume": 164330.96215, "trades": 2224, "taker_buy_base": 507905.2, "taker_buy_quote": 70401.5877 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.1401, "high": 0.1417, "low": 0.1355, "close": 0.1387, "volume": 607608.6, "close_time": 1746993599999, "quote_volume": 84085.01056, "trades": 1636, "taker_buy_base": 303427.7, "taker_buy_quote": 42073.78135 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.1386, "high": 0.1416, "low": 0.1373, "close": 0.1401, "volume": 255634.6, "close_time": 1747007999999, "quote_volume": 35659.42689, "trades": 822, "taker_buy_base": 145007.1, "taker_buy_quote": 20233.46673 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1396, "high": 0.1459, "low": 0.1381, "close": 0.14, "volume": 289101.2, "close_time": 1747022399999, "quote_volume": 40919.28366, "trades": 1460, "taker_buy_base": 134843.1, "taker_buy_quote": 19130.45311 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.1401, "high": 0.1458, "low": 0.1388, "close": 0.1402, "volume": 649243.3, "close_time": 1747036799999, "quote_volume": 92541.50324, "trades": 1559, "taker_buy_base": 313791.9, "taker_buy_quote": 44899.93398 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.1402, "high": 0.1421, "low": 0.1386, "close": 0.1388, "volume": 737594.5, "close_time": 1747051199999, "quote_volume": 103538.86932, "trades": 1432, "taker_buy_base": 406587.8, "taker_buy_quote": 57153.61009 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.1384, "high": 0.1395, "low": 0.1319, "close": 0.1341, "volume": 798852.7, "close_time": 1747065599999, "quote_volume": 109161.27328, "trades": 2055, "taker_buy_base": 304319.8, "taker_buy_quote": 41501.8976 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.134, "high": 0.1372, "low": 0.119, "close": 0.1263, "volume": 1381545.6, "close_time": 1747079999999, "quote_volume": 177348.93666, "trades": 2441, "taker_buy_base": 771105.5, "taker_buy_quote": 99335.27312 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.1267, "high": 0.13, "low": 0.1245, "close": 0.1291, "volume": 713592.0, "close_time": 1747094399999, "quote_volume": 91539.40897, "trades": 1327, "taker_buy_base": 424760.6, "taker_buy_quote": 54397.46672 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.129, "high": 0.1295, "low": 0.1201, "close": 0.121, "volume": 785642.9, "close_time": 1747108799999, "quote_volume": 98598.29212, "trades": 1215, "taker_buy_base": 334220.3, "taker_buy_quote": 42085.06394 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.1214, "high": 0.1247, "low": 0.1205, "close": 0.1231, "volume": 404505.3, "close_time": 1747123199999, "quote_volume": 49662.52005, "trades": 654, "taker_buy_base": 136787.5, "taker_buy_quote": 16890.85161 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.1233, "high": 0.1265, "low": 0.1217, "close": 0.1253, "volume": 495597.2, "close_time": 1747137599999, "quote_volume": 61406.80125, "trades": 699, "taker_buy_base": 159400.1, "taker_buy_quote": 19856.51268 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.1251, "high": 0.1286, "low": 0.1228, "close": 0.1286, "volume": 1178153.6, "close_time": 1747151999999, "quote_volume": 148218.87363, "trades": 1321, "taker_buy_base": 531556.1, "taker_buy_quote": 67255.37278 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.1286, "high": 0.1363, "low": 0.1279, "close": 0.1343, "volume": 820442.6, "close_time": 1747166399999, "quote_volume": 107583.97153, "trades": 1534, "taker_buy_base": 516973.8, "taker_buy_quote": 67668.39373 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.1344, "high": 0.1351, "low": 0.131, "close": 0.132, "volume": 436313.1, "close_time": 1747180799999, "quote_volume": 58212.08684, "trades": 1032, "taker_buy_base": 263956.8, "taker_buy_quote": 35334.91077 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1321, "high": 0.1337, "low": 0.1242, "close": 0.1259, "volume": 587402.4, "close_time": 1747195199999, "quote_volume": 74584.90136, "trades": 1196, "taker_buy_base": 348330.1, "taker_buy_quote": 43919.20056 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.1258, "high": 0.1296, "low": 0.1248, "close": 0.1277, "volume": 255715.2, "close_time": 1747209599999, "quote_volume": 32523.93373, "trades": 814, "taker_buy_base": 121724.3, "taker_buy_quote": 15512.86646 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.1277, "high": 0.1296, "low": 0.125, "close": 0.1274, "volume": 476873.1, "close_time": 1747223999999, "quote_volume": 60659.57257, "trades": 978, "taker_buy_base": 149884.3, "taker_buy_quote": 19061.97469 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.1272, "high": 0.1279, "low": 0.1223, "close": 0.1249, "volume": 579313.7, "close_time": 1747238399999, "quote_volume": 72077.70168, "trades": 1454, "taker_buy_base": 303567.7, "taker_buy_quote": 37801.36645 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.125, "high": 0.1259, "low": 0.1214, "close": 0.1232, "volume": 340801.7, "close_time": 1747252799999, "quote_volume": 42269.54257, "trades": 1272, "taker_buy_base": 177108.5, "taker_buy_quote": 22064.37044 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1205, "close": 0.1228, "volume": 124390.4, "close_time": 1747267199999, "quote_volume": 15189.39049, "trades": 583, "taker_buy_base": 56924.7, "taker_buy_quote": 6955.44035 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.123, "high": 0.1251, "low": 0.1209, "close": 0.1219, "volume": 146947.8, "close_time": 1747281599999, "quote_volume": 18094.42163, "trades": 964, "taker_buy_base": 77753.2, "taker_buy_quote": 9609.95947 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.122, "high": 0.1235, "low": 0.1127, "close": 0.1132, "volume": 523622.3, "close_time": 1747295999999, "quote_volume": 61293.31657, "trades": 1742, "taker_buy_base": 192420.6, "taker_buy_quote": 22482.13239 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.1133, "high": 0.115, "low": 0.1087, "close": 0.1127, "volume": 542317.7, "close_time": 1747310399999, "quote_volume": 60446.17001, "trades": 1563, "taker_buy_base": 227098.8, "taker_buy_quote": 25361.48695 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1075, "close": 0.1117, "volume": 504785.4, "close_time": 1747324799999, "quote_volume": 55341.12255, "trades": 1495, "taker_buy_base": 208247.2, "taker_buy_quote": 22815.31032 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.1117, "high": 0.1141, "low": 0.1092, "close": 0.1101, "volume": 347749.0, "close_time": 1747339199999, "quote_volume": 38735.10829, "trades": 1149, "taker_buy_base": 156489.2, "taker_buy_quote": 17421.18335 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.1102, "high": 0.1125, "low": 0.1057, "close": 0.1098, "volume": 225979.3, "close_time": 1747353599999, "quote_volume": 24644.68302, "trades": 1110, "taker_buy_base": 84223.5, "taker_buy_quote": 9189.31399 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.11, "high": 0.1175, "low": 0.1097, "close": 0.1166, "volume": 472706.5, "close_time": 1747367999999, "quote_volume": 53607.79911, "trades": 1357, "taker_buy_base": 247053.4, "taker_buy_quote": 27973.23775 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.1168, "high": 0.124, "low": 0.1151, "close": 0.1218, "volume": 762581.1, "close_time": 1747382399999, "quote_volume": 91438.10631, "trades": 1816, "taker_buy_base": 451879.6, "taker_buy_quote": 54033.70993 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.122, "high": 0.1303, "low": 0.121, "close": 0.1245, "volume": 2672906.2, "close_time": 1747396799999, "quote_volume": 336985.96443, "trades": 4394, "taker_buy_base": 1167957.9, "taker_buy_quote": 146994.71701 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.1243, "high": 0.125, "low": 0.1217, "close": 0.1228, "volume": 790178.7, "close_time": 1747411199999, "quote_volume": 97376.96626, "trades": 2925, "taker_buy_base": 386557.6, "taker_buy_quote": 47639.42737 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.1229, "high": 0.124, "low": 0.1151, "close": 0.116, "volume": 1161463.8, "close_time": 1747425599999, "quote_volume": 138058.73422, "trades": 2610, "taker_buy_base": 512159.9, "taker_buy_quote": 61040.06545 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.1159, "high": 0.1167, "low": 0.1105, "close": 0.1119, "volume": 1179769.7, "close_time": 1747439999999, "quote_volume": 132734.34862, "trades": 2157, "taker_buy_base": 412728.7, "taker_buy_quote": 46506.86127 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1117, "high": 0.1139, "low": 0.1078, "close": 0.1105, "volume": 434194.9, "close_time": 1747454399999, "quote_volume": 47890.17743, "trades": 1510, "taker_buy_base": 203167.4, "taker_buy_quote": 22542.94454 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.1106, "high": 0.115, "low": 0.1105, "close": 0.1129, "volume": 547956.0, "close_time": 1747468799999, "quote_volume": 61842.14183, "trades": 1509, "taker_buy_base": 284172.7, "taker_buy_quote": 31987.00396 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.1129, "high": 0.1158, "low": 0.1119, "close": 0.113, "volume": 375592.8, "close_time": 1747483199999, "quote_volume": 42570.26342, "trades": 1047, "taker_buy_base": 271544.4, "taker_buy_quote": 30786.10424 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.1129, "high": 0.1138, "low": 0.1108, "close": 0.1129, "volume": 145867.8, "close_time": 1747497599999, "quote_volume": 16410.15501, "trades": 724, "taker_buy_base": 68161.8, "taker_buy_quote": 7675.23417 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.1127, "high": 0.1136, "low": 0.1093, "close": 0.1116, "volume": 125135.3, "close_time": 1747511999999, "quote_volume": 13924.93598, "trades": 802, "taker_buy_base": 72171.4, "taker_buy_quote": 8030.79475 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.1116, "high": 0.1124, "low": 0.1101, "close": 0.1112, "volume": 257121.7, "close_time": 1747526399999, "quote_volume": 28476.64675, "trades": 773, "taker_buy_base": 194591.5, "taker_buy_quote": 21552.44198 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1112, "high": 0.1145, "low": 0.1098, "close": 0.1139, "volume": 478513.3, "close_time": 1747540799999, "quote_volume": 53593.51792, "trades": 801, "taker_buy_base": 325174.5, "taker_buy_quote": 36350.89367 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.114, "high": 0.118, "low": 0.113, "close": 0.1161, "volume": 403177.9, "close_time": 1747555199999, "quote_volume": 46581.63051, "trades": 534, "taker_buy_base": 148305.2, "taker_buy_quote": 17153.80568 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.1163, "high": 0.1178, "low": 0.1124, "close": 0.1132, "volume": 314804.8, "close_time": 1747569599999, "quote_volume": 36296.40394, "trades": 491, "taker_buy_base": 85438.6, "taker_buy_quote": 9751.40762 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.113, "high": 0.1158, "low": 0.1118, "close": 0.1153, "volume": 770403.8, "close_time": 1747583999999, "quote_volume": 88024.32612, "trades": 957, "taker_buy_base": 424785.1, "taker_buy_quote": 48401.42457 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.1152, "high": 0.116, "low": 0.1105, "close": 0.1124, "volume": 536509.3, "close_time": 1747598399999, "quote_volume": 61066.72772, "trades": 595, "taker_buy_base": 258058.2, "taker_buy_quote": 29475.58177 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.1119, "high": 0.1172, "low": 0.11, "close": 0.1168, "volume": 239602.7, "close_time": 1747612799999, "quote_volume": 27009.28406, "trades": 352, "taker_buy_base": 90249.4, "taker_buy_quote": 10333.52244 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1173, "high": 0.1188, "low": 0.1074, "close": 0.1097, "volume": 1136234.0, "close_time": 1747627199999, "quote_volume": 126794.63153, "trades": 956, "taker_buy_base": 433171.4, "taker_buy_quote": 48511.59504 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.1095, "high": 0.1113, "low": 0.1062, "close": 0.1083, "volume": 257866.0, "close_time": 1747641599999, "quote_volume": 27947.37289, "trades": 279, "taker_buy_base": 129733.0, "taker_buy_quote": 14089.86822 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.1081, "high": 0.1082, "low": 0.1043, "close": 0.1068, "volume": 195450.3, "close_time": 1747655999999, "quote_volume": 20780.5566, "trades": 260, "taker_buy_base": 85500.6, "taker_buy_quote": 9087.62796 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.107, "high": 0.1096, "low": 0.1048, "close": 0.1087, "volume": 161841.1, "close_time": 1747670399999, "quote_volume": 17472.4694, "trades": 282, "taker_buy_base": 61202.8, "taker_buy_quote": 6590.69555 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.1093, "high": 0.1117, "low": 0.108, "close": 0.1106, "volume": 419550.3, "close_time": 1747684799999, "quote_volume": 46156.65666, "trades": 472, "taker_buy_base": 327015.9, "taker_buy_quote": 35962.89299 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.1106, "high": 0.1112, "low": 0.1096, "close": 0.1107, "volume": 28541.4, "close_time": 1747699199999, "quote_volume": 3152.76301, "trades": 92, "taker_buy_base": 15896.3, "taker_buy_quote": 1756.68128 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1108, "high": 0.1116, "low": 0.1074, "close": 0.108, "volume": 324528.7, "close_time": 1747713599999, "quote_volume": 35304.55054, "trades": 424, "taker_buy_base": 131091.5, "taker_buy_quote": 14253.30887 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.108, "high": 0.1102, "low": 0.107, "close": 0.1071, "volume": 245569.8, "close_time": 1747727999999, "quote_volume": 26681.26437, "trades": 236, "taker_buy_base": 91060.4, "taker_buy_quote": 9905.99249 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.1076, "high": 0.1089, "low": 0.1047, "close": 0.1063, "volume": 294120.8, "close_time": 1747742399999, "quote_volume": 31358.12209, "trades": 255, "taker_buy_base": 154679.2, "taker_buy_quote": 16465.12058 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.1063, "high": 0.109, "low": 0.1058, "close": 0.1085, "volume": 306829.7, "close_time": 1747756799999, "quote_volume": 33011.33281, "trades": 173, "taker_buy_base": 199393.6, "taker_buy_quote": 21484.13684 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.1084, "high": 0.1151, "low": 0.1079, "close": 0.1142, "volume": 2235431.8, "close_time": 1747771199999, "quote_volume": 252737.09949, "trades": 1433, "taker_buy_base": 876371.8, "taker_buy_quote": 98730.01164 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.1142, "high": 0.1184, "low": 0.1135, "close": 0.1166, "volume": 1023629.3, "close_time": 1747785599999, "quote_volume": 117687.67497, "trades": 1106, "taker_buy_base": 295221.0, "taker_buy_quote": 34214.46984 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.117, "high": 0.1188, "low": 0.1124, "close": 0.1159, "volume": 292301.9, "close_time": 1747799999999, "quote_volume": 33615.41236, "trades": 693, "taker_buy_base": 126127.6, "taker_buy_quote": 14476.84213 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.1159, "high": 0.1209, "low": 0.1148, "close": 0.1173, "volume": 556026.4, "close_time": 1747814399999, "quote_volume": 65453.35289, "trades": 572, "taker_buy_base": 296425.5, "taker_buy_quote": 34886.39237 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.1173, "high": 0.118, "low": 0.1138, "close": 0.1168, "volume": 378332.5, "close_time": 1747828799999, "quote_volume": 44035.53888, "trades": 568, "taker_buy_base": 154763.1, "taker_buy_quote": 18035.11767 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.1169, "high": 0.1175, "low": 0.1147, "close": 0.1158, "volume": 378842.9, "close_time": 1747843199999, "quote_volume": 43959.85705, "trades": 650, "taker_buy_base": 180308.3, "taker_buy_quote": 20911.05755 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.1156, "high": 0.1172, "low": 0.1113, "close": 0.1133, "volume": 202598.7, "close_time": 1747857599999, "quote_volume": 23115.85296, "trades": 501, "taker_buy_base": 100465.4, "taker_buy_quote": 11503.4675 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.1135, "high": 0.116, "low": 0.1125, "close": 0.1148, "volume": 326581.8, "close_time": 1747871999999, "quote_volume": 37083.66127, "trades": 542, "taker_buy_base": 187341.3, "taker_buy_quote": 21259.50506 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1146, "high": 0.1345, "low": 0.1143, "close": 0.133, "volume": 1985297.0, "close_time": 1747886399999, "quote_volume": 254812.05467, "trades": 2585, "taker_buy_base": 1195244.2, "taker_buy_quote": 154556.32156 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.133, "high": 0.1537, "low": 0.1247, "close": 0.1338, "volume": 6024786.7, "close_time": 1747900799999, "quote_volume": 832482.38833, "trades": 10120, "taker_buy_base": 2682724.9, "taker_buy_quote": 374190.63365 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.1338, "high": 0.1345, "low": 0.126, "close": 0.1281, "volume": 1109288.3, "close_time": 1747915199999, "quote_volume": 143789.69934, "trades": 1583, "taker_buy_base": 455879.3, "taker_buy_quote": 59008.84392 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.128, "high": 0.1286, "low": 0.1221, "close": 0.125, "volume": 606548.9, "close_time": 1747929599999, "quote_volume": 76653.15652, "trades": 1164, "taker_buy_base": 270560.4, "taker_buy_quote": 34298.7506 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.1252, "high": 0.1295, "low": 0.1226, "close": 0.1292, "volume": 601387.4, "close_time": 1747943999999, "quote_volume": 76820.05173, "trades": 666, "taker_buy_base": 281202.9, "taker_buy_quote": 35954.13431 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.1295, "high": 0.1302, "low": 0.1256, "close": 0.127, "volume": 339395.8, "close_time": 1747958399999, "quote_volume": 43373.37495, "trades": 488, "taker_buy_base": 165811.0, "taker_buy_quote": 21156.06806 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.127, "high": 0.1317, "low": 0.1248, "close": 0.1291, "volume": 843325.7, "close_time": 1747972799999, "quote_volume": 108799.83419, "trades": 880, "taker_buy_base": 351759.0, "taker_buy_quote": 45113.70726 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.1297, "high": 0.1337, "low": 0.1267, "close": 0.1276, "volume": 742593.2, "close_time": 1747987199999, "quote_volume": 96474.62134, "trades": 1109, "taker_buy_base": 292732.8, "taker_buy_quote": 38119.97529 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.1276, "high": 0.133, "low": 0.1188, "close": 0.121, "volume": 1067961.0, "close_time": 1748001599999, "quote_volume": 132847.61453, "trades": 1558, "taker_buy_base": 442645.2, "taker_buy_quote": 55100.62281 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.12, "high": 0.1228, "low": 0.1173, "close": 0.1195, "volume": 461535.1, "close_time": 1748015999999, "quote_volume": 55480.82459, "trades": 709, "taker_buy_base": 238800.0, "taker_buy_quote": 28812.41488 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.1198, "high": 0.1233, "low": 0.1195, "close": 0.1222, "volume": 504557.7, "close_time": 1748030399999, "quote_volume": 61528.32235, "trades": 263, "taker_buy_base": 398287.8, "taker_buy_quote": 48629.38763 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.1222, "high": 0.124, "low": 0.1189, "close": 0.1229, "volume": 256672.3, "close_time": 1748044799999, "quote_volume": 31222.19036, "trades": 358, "taker_buy_base": 223235.7, "taker_buy_quote": 27142.43472 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.122, "high": 0.1293, "low": 0.122, "close": 0.1281, "volume": 343309.2, "close_time": 1748059199999, "quote_volume": 43557.96421, "trades": 414, "taker_buy_base": 240586.7, "taker_buy_quote": 30555.5621 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.1281, "high": 0.1328, "low": 0.1271, "close": 0.1284, "volume": 841608.1, "close_time": 1748073599999, "quote_volume": 109618.72808, "trades": 976, "taker_buy_base": 318258.8, "taker_buy_quote": 41568.1549 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1285, "high": 0.1323, "low": 0.1229, "close": 0.1272, "volume": 651324.0, "close_time": 1748087999999, "quote_volume": 83077.55713, "trades": 1020, "taker_buy_base": 300530.5, "taker_buy_quote": 38364.22194 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.127, "high": 0.132, "low": 0.1267, "close": 0.1301, "volume": 762428.7, "close_time": 1748102399999, "quote_volume": 98335.72372, "trades": 1042, "taker_buy_base": 352630.9, "taker_buy_quote": 45397.27071 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.1304, "high": 0.1306, "low": 0.1274, "close": 0.1288, "volume": 285193.1, "close_time": 1748116799999, "quote_volume": 36764.72958, "trades": 593, "taker_buy_base": 143820.5, "taker_buy_quote": 18546.96439 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.1288, "high": 0.1291, "low": 0.1252, "close": 0.1262, "volume": 147665.7, "close_time": 1748131199999, "quote_volume": 18749.51957, "trades": 318, "taker_buy_base": 79827.2, "taker_buy_quote": 10165.02137 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1264, "high": 0.1277, "low": 0.1217, "close": 0.1255, "volume": 234896.5, "close_time": 1748145599999, "quote_volume": 29113.8272, "trades": 622, "taker_buy_base": 108161.6, "taker_buy_quote": 13414.23793 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1185, "close": 0.1198, "volume": 262039.9, "close_time": 1748159999999, "quote_volume": 31711.39901, "trades": 603, "taker_buy_base": 140583.0, "taker_buy_quote": 16960.07545 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.1196, "high": 0.1196, "low": 0.1154, "close": 0.1159, "volume": 286241.5, "close_time": 1748174399999, "quote_volume": 33525.14345, "trades": 582, "taker_buy_base": 126046.8, "taker_buy_quote": 14789.61331 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.1156, "high": 0.1174, "low": 0.1137, "close": 0.1152, "volume": 264491.9, "close_time": 1748188799999, "quote_volume": 30403.02832, "trades": 462, "taker_buy_base": 166372.2, "taker_buy_quote": 19086.53034 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.1153, "high": 0.1179, "low": 0.1146, "close": 0.117, "volume": 126455.3, "close_time": 1748203199999, "quote_volume": 14696.2084, "trades": 321, "taker_buy_base": 52625.7, "taker_buy_quote": 6106.97157 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.1166, "high": 0.1196, "low": 0.1158, "close": 0.1188, "volume": 187962.7, "close_time": 1748217599999, "quote_volume": 22115.78677, "trades": 342, "taker_buy_base": 59166.5, "taker_buy_quote": 6963.70992 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.1189, "high": 0.123, "low": 0.1184, "close": 0.1219, "volume": 191422.1, "close_time": 1748231999999, "quote_volume": 23233.12745, "trades": 401, "taker_buy_base": 76177.0, "taker_buy_quote": 9244.50159 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1217, "high": 0.1226, "low": 0.1192, "close": 0.1216, "volume": 565648.8, "close_time": 1748246399999, "quote_volume": 68445.5536, "trades": 426, "taker_buy_base": 154476.2, "taker_buy_quote": 18701.53046 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.1216, "high": 0.122, "low": 0.1192, "close": 0.1198, "volume": 51861.5, "close_time": 1748260799999, "quote_volume": 6266.2949, "trades": 277, "taker_buy_base": 17108.1, "taker_buy_quote": 2062.06578 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.12, "high": 0.1202, "low": 0.1172, "close": 0.1189, "volume": 116533.9, "close_time": 1748275199999, "quote_volume": 13810.9313, "trades": 257, "taker_buy_base": 49217.5, "taker_buy_quote": 5845.01442 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.1188, "high": 0.1193, "low": 0.1156, "close": 0.1162, "volume": 306654.2, "close_time": 1748289599999, "quote_volume": 35987.73216, "trades": 354, "taker_buy_base": 202248.9, "taker_buy_quote": 23719.7705 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.116, "high": 0.1177, "low": 0.1155, "close": 0.1172, "volume": 178600.5, "close_time": 1748303999999, "quote_volume": 20770.74846, "trades": 202, "taker_buy_base": 14422.0, "taker_buy_quote": 1679.52808 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1127, "close": 0.1153, "volume": 221377.4, "close_time": 1748318399999, "quote_volume": 25517.85782, "trades": 318, "taker_buy_base": 150839.3, "taker_buy_quote": 17391.39564 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.1154, "high": 0.1191, "low": 0.1137, "close": 0.119, "volume": 376475.7, "close_time": 1748332799999, "quote_volume": 44437.98011, "trades": 416, "taker_buy_base": 145517.1, "taker_buy_quote": 17157.86064 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.119, "high": 0.1222, "low": 0.1188, "close": 0.1212, "volume": 544621.0, "close_time": 1748347199999, "quote_volume": 65367.52118, "trades": 582, "taker_buy_base": 160491.8, "taker_buy_quote": 19326.27305 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.1214, "high": 0.1231, "low": 0.1197, "close": 0.1222, "volume": 318243.0, "close_time": 1748361599999, "quote_volume": 38713.58816, "trades": 636, "taker_buy_base": 130250.7, "taker_buy_quote": 15883.32947 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.1224, "high": 0.1238, "low": 0.1212, "close": 0.1216, "volume": 187196.9, "close_time": 1748375999999, "quote_volume": 22971.4903, "trades": 422, "taker_buy_base": 84195.9, "taker_buy_quote": 10295.94313 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.1215, "high": 0.1229, "low": 0.1195, "close": 0.1209, "volume": 248556.8, "close_time": 1748390399999, "quote_volume": 30075.47892, "trades": 327, "taker_buy_base": 99326.5, "taker_buy_quote": 12059.19156 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1209, "high": 0.1226, "low": 0.1195, "close": 0.1204, "volume": 99611.7, "close_time": 1748404799999, "quote_volume": 12064.34055, "trades": 265, "taker_buy_base": 55316.6, "taker_buy_quote": 6701.02477 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1178, "close": 0.1185, "volume": 110153.3, "close_time": 1748419199999, "quote_volume": 13073.17015, "trades": 375, "taker_buy_base": 64137.8, "taker_buy_quote": 7611.74856 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.1187, "high": 0.1202, "low": 0.1164, "close": 0.1193, "volume": 309113.2, "close_time": 1748433599999, "quote_volume": 36550.4741, "trades": 424, "taker_buy_base": 128247.8, "taker_buy_quote": 15129.8404 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.1192, "high": 0.121, "low": 0.115, "close": 0.1153, "volume": 233232.8, "close_time": 1748447999999, "quote_volume": 27417.72182, "trades": 419, "taker_buy_base": 109988.4, "taker_buy_quote": 12927.20455 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.1153, "high": 0.1172, "low": 0.1145, "close": 0.1155, "volume": 102636.5, "close_time": 1748462399999, "quote_volume": 11916.3884, "trades": 198, "taker_buy_base": 68524.5, "taker_buy_quote": 7953.20439 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.1155, "high": 0.1191, "low": 0.1149, "close": 0.119, "volume": 68130.1, "close_time": 1748476799999, "quote_volume": 8012.1596, "trades": 194, "taker_buy_base": 23323.9, "taker_buy_quote": 2725.21117 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.119, "high": 0.1217, "low": 0.1185, "close": 0.1197, "volume": 511676.3, "close_time": 1748491199999, "quote_volume": 61415.95924, "trades": 478, "taker_buy_base": 201230.4, "taker_buy_quote": 24122.34179 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.12, "high": 0.1203, "low": 0.1169, "close": 0.1202, "volume": 39736.0, "close_time": 1748505599999, "quote_volume": 4734.99973, "trades": 145, "taker_buy_base": 26048.2, "taker_buy_quote": 3107.50777 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.1197, "high": 0.1229, "low": 0.1193, "close": 0.1213, "volume": 198735.3, "close_time": 1748519999999, "quote_volume": 24107.10401, "trades": 398, "taker_buy_base": 93827.1, "taker_buy_quote": 11396.57736 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1174, "close": 0.1199, "volume": 147671.6, "close_time": 1748534399999, "quote_volume": 17656.26361, "trades": 355, "taker_buy_base": 99679.9, "taker_buy_quote": 11927.17593 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.1199, "high": 0.1216, "low": 0.1179, "close": 0.1184, "volume": 892438.8, "close_time": 1748548799999, "quote_volume": 106509.19449, "trades": 393, "taker_buy_base": 811433.8, "taker_buy_quote": 96832.49086 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.1187, "high": 0.1204, "low": 0.116, "close": 0.1164, "volume": 97081.1, "close_time": 1748563199999, "quote_volume": 11487.26446, "trades": 160, "taker_buy_base": 46250.8, "taker_buy_quote": 5513.1563 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1063, "close": 0.1107, "volume": 478421.4, "close_time": 1748577599999, "quote_volume": 53406.33362, "trades": 668, "taker_buy_base": 225361.1, "taker_buy_quote": 25368.06929 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1059, "close": 0.1075, "volume": 136712.3, "close_time": 1748591999999, "quote_volume": 14726.73775, "trades": 260, "taker_buy_base": 75965.2, "taker_buy_quote": 8196.64147 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.1076, "high": 0.108, "low": 0.1051, "close": 0.1078, "volume": 112521.2, "close_time": 1748606399999, "quote_volume": 11987.92341, "trades": 241, "taker_buy_base": 56345.8, "taker_buy_quote": 6017.48837 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.1078, "high": 0.1102, "low": 0.1053, "close": 0.1083, "volume": 174717.0, "close_time": 1748620799999, "quote_volume": 18972.44716, "trades": 432, "taker_buy_base": 57192.5, "taker_buy_quote": 6196.07445 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.1086, "high": 0.1086, "low": 0.102, "close": 0.1037, "volume": 274029.0, "close_time": 1748635199999, "quote_volume": 28560.61704, "trades": 278, "taker_buy_base": 155798.3, "taker_buy_quote": 16238.36801 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.1029, "high": 0.1033, "low": 0.0906, "close": 0.0924, "volume": 1085069.4, "close_time": 1748649599999, "quote_volume": 104576.04271, "trades": 963, "taker_buy_base": 404734.3, "taker_buy_quote": 38688.51089 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0925, "high": 0.0933, "low": 0.0891, "close": 0.093, "volume": 289206.9, "close_time": 1748663999999, "quote_volume": 26426.34928, "trades": 349, "taker_buy_base": 117279.8, "taker_buy_quote": 10741.91246 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.0929, "high": 0.0961, "low": 0.0919, "close": 0.0956, "volume": 194322.7, "close_time": 1748678399999, "quote_volume": 18194.40046, "trades": 234, "taker_buy_base": 123120.1, "taker_buy_quote": 11488.99606 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0922, "close": 0.0928, "volume": 349262.9, "close_time": 1748692799999, "quote_volume": 32618.2784, "trades": 338, "taker_buy_base": 161292.6, "taker_buy_quote": 15035.9415 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0929, "high": 0.0949, "low": 0.0917, "close": 0.0924, "volume": 195866.1, "close_time": 1748707199999, "quote_volume": 18186.66539, "trades": 283, "taker_buy_base": 91876.4, "taker_buy_quote": 8548.40764 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0928, "high": 0.0946, "low": 0.0928, "close": 0.0933, "volume": 145621.4, "close_time": 1748721599999, "quote_volume": 13623.93909, "trades": 220, "taker_buy_base": 73408.7, "taker_buy_quote": 6866.53738 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0934, "high": 0.0969, "low": 0.0934, "close": 0.0969, "volume": 143811.8, "close_time": 1748735999999, "quote_volume": 13704.18017, "trades": 170, "taker_buy_base": 97033.6, "taker_buy_quote": 9238.24144 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0968, "high": 0.0981, "low": 0.0949, "close": 0.0954, "volume": 45673.1, "close_time": 1748750399999, "quote_volume": 4413.22215, "trades": 165, "taker_buy_base": 17287.6, "taker_buy_quote": 1662.38902 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0954, "high": 0.0983, "low": 0.0954, "close": 0.0983, "volume": 54066.3, "close_time": 1748764799999, "quote_volume": 5274.38478, "trades": 193, "taker_buy_base": 27550.2, "taker_buy_quote": 2687.52916 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.0987, "high": 0.0987, "low": 0.095, "close": 0.0966, "volume": 103113.8, "close_time": 1748779199999, "quote_volume": 9970.26372, "trades": 189, "taker_buy_base": 33957.3, "taker_buy_quote": 3274.72064 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.0965, "high": 0.0982, "low": 0.095, "close": 0.0972, "volume": 83324.7, "close_time": 1748793599999, "quote_volume": 8087.44499, "trades": 183, "taker_buy_base": 44741.0, "taker_buy_quote": 4350.72787 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0971, "high": 0.1014, "low": 0.097, "close": 0.0988, "volume": 168138.4, "close_time": 1748807999999, "quote_volume": 16596.41207, "trades": 290, "taker_buy_base": 90896.2, "taker_buy_quote": 8983.00225 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.0987, "high": 0.1014, "low": 0.0987, "close": 0.1009, "volume": 70855.7, "close_time": 1748822399999, "quote_volume": 7112.65308, "trades": 193, "taker_buy_base": 29494.3, "taker_buy_quote": 2966.29775 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1006, "high": 0.1018, "low": 0.0976, "close": 0.098, "volume": 80154.2, "close_time": 1748836799999, "quote_volume": 7960.54813, "trades": 177, "taker_buy_base": 45727.6, "taker_buy_quote": 4546.21097 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.0983, "high": 0.0991, "low": 0.0968, "close": 0.0977, "volume": 105105.3, "close_time": 1748851199999, "quote_volume": 10314.22181, "trades": 154, "taker_buy_base": 41390.2, "taker_buy_quote": 4067.93772 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.0978, "high": 0.0982, "low": 0.095, "close": 0.0956, "volume": 266081.5, "close_time": 1748865599999, "quote_volume": 25629.22606, "trades": 251, "taker_buy_base": 144096.7, "taker_buy_quote": 13896.17722 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.0956, "high": 0.0967, "low": 0.0938, "close": 0.0956, "volume": 221731.9, "close_time": 1748879999999, "quote_volume": 21101.51086, "trades": 283, "taker_buy_base": 149641.6, "taker_buy_quote": 14243.54678 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0953, "high": 0.097, "low": 0.0941, "close": 0.0942, "volume": 39159.4, "close_time": 1748894399999, "quote_volume": 3741.56933, "trades": 122, "taker_buy_base": 24874.7, "taker_buy_quote": 2371.26137 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.0959, "high": 0.0986, "low": 0.0959, "close": 0.0981, "volume": 104160.4, "close_time": 1748908799999, "quote_volume": 10193.49961, "trades": 175, "taker_buy_base": 63301.8, "taker_buy_quote": 6194.42023 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0977, "high": 0.1014, "low": 0.0977, "close": 0.0992, "volume": 76098.3, "close_time": 1748923199999, "quote_volume": 7589.55141, "trades": 167, "taker_buy_base": 40107.9, "taker_buy_quote": 4003.90112 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.0992, "high": 0.1008, "low": 0.0983, "close": 0.0995, "volume": 78112.5, "close_time": 1748937599999, "quote_volume": 7804.66275, "trades": 149, "taker_buy_base": 35964.5, "taker_buy_quote": 3594.96801 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0976, "close": 0.0986, "volume": 206239.5, "close_time": 1748951999999, "quote_volume": 20280.46346, "trades": 229, "taker_buy_base": 108130.0, "taker_buy_quote": 10627.72101 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0986, "high": 0.1006, "low": 0.0985, "close": 0.0997, "volume": 127098.9, "close_time": 1748966399999, "quote_volume": 12678.33072, "trades": 192, "taker_buy_base": 75247.7, "taker_buy_quote": 7515.28597 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0987, "close": 0.1004, "volume": 34587.2, "close_time": 1748980799999, "quote_volume": 3451.15954, "trades": 100, "taker_buy_base": 14550.5, "taker_buy_quote": 1445.87534 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.0999, "high": 0.0999, "low": 0.097, "close": 0.0971, "volume": 239727.1, "close_time": 1748995199999, "quote_volume": 23520.41348, "trades": 150, "taker_buy_base": 178799.3, "taker_buy_quote": 17516.05472 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0972, "high": 0.0987, "low": 0.0966, "close": 0.0977, "volume": 20395.4, "close_time": 1749009599999, "quote_volume": 1989.60088, "trades": 101, "taker_buy_base": 4054.2, "taker_buy_quote": 395.73025 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0963, "close": 0.0977, "volume": 47502.8, "close_time": 1749023999999, "quote_volume": 4619.1523, "trades": 112, "taker_buy_base": 32977.4, "taker_buy_quote": 3208.63035 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0977, "high": 0.1053, "low": 0.0969, "close": 0.1013, "volume": 1016064.7, "close_time": 1749038399999, "quote_volume": 103013.64316, "trades": 1046, "taker_buy_base": 512579.7, "taker_buy_quote": 52250.36924 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.1017, "high": 0.1027, "low": 0.0974, "close": 0.1, "volume": 706307.5, "close_time": 1749052799999, "quote_volume": 70441.71025, "trades": 605, "taker_buy_base": 344203.5, "taker_buy_quote": 34351.49924 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.0997, "high": 0.1001, "low": 0.0937, "close": 0.095, "volume": 1212838.0, "close_time": 1749067199999, "quote_volume": 116866.04001, "trades": 662, "taker_buy_base": 286472.7, "taker_buy_quote": 27591.81585 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0922, "close": 0.0927, "volume": 131512.6, "close_time": 1749081599999, "quote_volume": 12275.94559, "trades": 327, "taker_buy_base": 57684.6, "taker_buy_quote": 5386.79761 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0929, "high": 0.0954, "low": 0.0924, "close": 0.0948, "volume": 39995.1, "close_time": 1749095999999, "quote_volume": 3765.04081, "trades": 151, "taker_buy_base": 14998.1, "taker_buy_quote": 1416.30732 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0906, "close": 0.0926, "volume": 146390.5, "close_time": 1749110399999, "quote_volume": 13492.08343, "trades": 226, "taker_buy_base": 75963.6, "taker_buy_quote": 7003.84619 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0929, "high": 0.094, "low": 0.0926, "close": 0.094, "volume": 128668.0, "close_time": 1749124799999, "quote_volume": 12024.49569, "trades": 172, "taker_buy_base": 38687.6, "taker_buy_quote": 3615.28067 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.094, "high": 0.0966, "low": 0.0927, "close": 0.0943, "volume": 116476.8, "close_time": 1749139199999, "quote_volume": 11040.63437, "trades": 236, "taker_buy_base": 47497.0, "taker_buy_quote": 4499.23252 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0879, "close": 0.0897, "volume": 416182.1, "close_time": 1749153599999, "quote_volume": 38161.23684, "trades": 431, "taker_buy_base": 225511.9, "taker_buy_quote": 20673.81868 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0867, "close": 0.089, "volume": 241589.3, "close_time": 1749167999999, "quote_volume": 21312.86154, "trades": 354, "taker_buy_base": 90649.0, "taker_buy_quote": 8051.86191 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0887, "high": 0.0919, "low": 0.0885, "close": 0.0913, "volume": 181324.8, "close_time": 1749182399999, "quote_volume": 16537.51414, "trades": 240, "taker_buy_base": 119631.5, "taker_buy_quote": 10925.24403 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.0912, "high": 0.0924, "low": 0.0907, "close": 0.0916, "volume": 35631.4, "close_time": 1749196799999, "quote_volume": 3270.1952, "trades": 109, "taker_buy_base": 23278.1, "taker_buy_quote": 2137.21453 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0853, "close": 0.0889, "volume": 589739.0, "close_time": 1749211199999, "quote_volume": 52443.06439, "trades": 499, "taker_buy_base": 212710.8, "taker_buy_quote": 18987.17607 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.089, "high": 0.0915, "low": 0.089, "close": 0.0903, "volume": 183500.0, "close_time": 1749225599999, "quote_volume": 16599.90258, "trades": 324, "taker_buy_base": 125338.0, "taker_buy_quote": 11334.70373 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0905, "high": 0.0905, "low": 0.084, "close": 0.0852, "volume": 172024.4, "close_time": 1749239999999, "quote_volume": 14926.64178, "trades": 356, "taker_buy_base": 87315.6, "taker_buy_quote": 7600.69118 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0855, "high": 0.0873, "low": 0.0855, "close": 0.0869, "volume": 112433.6, "close_time": 1749254399999, "quote_volume": 9718.64157, "trades": 139, "taker_buy_base": 33468.7, "taker_buy_quote": 2892.29089 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0871, "high": 0.0896, "low": 0.0871, "close": 0.0894, "volume": 64430.6, "close_time": 1749268799999, "quote_volume": 5706.34004, "trades": 121, "taker_buy_base": 9734.9, "taker_buy_quote": 862.01108 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.089, "high": 0.0894, "low": 0.0883, "close": 0.0888, "volume": 81155.0, "close_time": 1749283199999, "quote_volume": 7216.37642, "trades": 133, "taker_buy_base": 47076.3, "taker_buy_quote": 4184.11219 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0893, "high": 0.09, "low": 0.0884, "close": 0.0896, "volume": 77689.3, "close_time": 1749297599999, "quote_volume": 6929.11204, "trades": 165, "taker_buy_base": 43276.4, "taker_buy_quote": 3865.89959 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0889, "close": 0.0898, "volume": 102514.1, "close_time": 1749311999999, "quote_volume": 9209.25211, "trades": 219, "taker_buy_base": 43571.2, "taker_buy_quote": 3910.73923 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0879, "close": 0.0891, "volume": 60684.4, "close_time": 1749326399999, "quote_volume": 5408.53887, "trades": 144, "taker_buy_base": 14619.8, "taker_buy_quote": 1308.06951 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.0889, "high": 0.0903, "low": 0.0886, "close": 0.0899, "volume": 10233.6, "close_time": 1749340799999, "quote_volume": 916.35856, "trades": 59, "taker_buy_base": 6738.4, "taker_buy_quote": 603.85764 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0893, "high": 0.0897, "low": 0.0888, "close": 0.0889, "volume": 5780.2, "close_time": 1749355199999, "quote_volume": 515.51145, "trades": 48, "taker_buy_base": 1284.1, "taker_buy_quote": 114.50196 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.089, "high": 0.0894, "low": 0.0873, "close": 0.0873, "volume": 23743.7, "close_time": 1749369599999, "quote_volume": 2092.95207, "trades": 87, "taker_buy_base": 16528.5, "taker_buy_quote": 1455.53979 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0875, "high": 0.0886, "low": 0.087, "close": 0.0885, "volume": 68630.8, "close_time": 1749383999999, "quote_volume": 6012.29435, "trades": 121, "taker_buy_base": 47825.3, "taker_buy_quote": 4181.33354 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0877, "close": 0.0883, "volume": 42018.2, "close_time": 1749398399999, "quote_volume": 3714.63746, "trades": 134, "taker_buy_base": 22441.8, "taker_buy_quote": 1986.4737 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0879, "close": 0.0885, "volume": 40605.7, "close_time": 1749412799999, "quote_volume": 3603.10168, "trades": 108, "taker_buy_base": 23540.0, "taker_buy_quote": 2089.53538 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0881, "close": 0.0883, "volume": 39792.5, "close_time": 1749427199999, "quote_volume": 3531.68816, "trades": 71, "taker_buy_base": 18831.6, "taker_buy_quote": 1672.60901 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0882, "high": 0.0893, "low": 0.0875, "close": 0.0876, "volume": 50034.9, "close_time": 1749441599999, "quote_volume": 4416.30795, "trades": 64, "taker_buy_base": 10706.8, "taker_buy_quote": 946.73114 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0854, "close": 0.0864, "volume": 57428.4, "close_time": 1749455999999, "quote_volume": 4951.74583, "trades": 106, "taker_buy_base": 26987.7, "taker_buy_quote": 2328.77088 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0867, "high": 0.0884, "low": 0.0866, "close": 0.0881, "volume": 120534.3, "close_time": 1749470399999, "quote_volume": 10574.1256, "trades": 147, "taker_buy_base": 80918.3, "taker_buy_quote": 7100.55276 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0881, "high": 0.0892, "low": 0.0873, "close": 0.0881, "volume": 83440.4, "close_time": 1749484799999, "quote_volume": 7360.77452, "trades": 123, "taker_buy_base": 31401.2, "taker_buy_quote": 2763.13459 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.0885, "high": 0.0898, "low": 0.0884, "close": 0.0891, "volume": 47929.2, "close_time": 1749499199999, "quote_volume": 4281.8378, "trades": 100, "taker_buy_base": 23532.6, "taker_buy_quote": 2107.50587 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0893, "high": 0.0933, "low": 0.0893, "close": 0.0927, "volume": 229512.1, "close_time": 1749513599999, "quote_volume": 20845.60825, "trades": 389, "taker_buy_base": 148659.8, "taker_buy_quote": 13496.09529 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0925, "high": 0.0936, "low": 0.0914, "close": 0.0914, "volume": 34886.7, "close_time": 1749527999999, "quote_volume": 3227.0879, "trades": 128, "taker_buy_base": 22139.6, "taker_buy_quote": 2043.35937 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0899, "close": 0.0912, "volume": 54538.3, "close_time": 1749542399999, "quote_volume": 4961.42251, "trades": 122, "taker_buy_base": 19217.1, "taker_buy_quote": 1751.16727 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0915, "high": 0.0942, "low": 0.0905, "close": 0.0941, "volume": 160642.1, "close_time": 1749556799999, "quote_volume": 14876.39311, "trades": 226, "taker_buy_base": 117778.8, "taker_buy_quote": 10911.49847 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.0943, "high": 0.0967, "low": 0.0932, "close": 0.0948, "volume": 398771.1, "close_time": 1749571199999, "quote_volume": 37671.20502, "trades": 480, "taker_buy_base": 183250.5, "taker_buy_quote": 17315.42909 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.0954, "high": 0.0966, "low": 0.0942, "close": 0.0961, "volume": 173700.3, "close_time": 1749585599999, "quote_volume": 16507.23939, "trades": 146, "taker_buy_base": 75768.3, "taker_buy_quote": 7206.29955 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.0957, "high": 0.0985, "low": 0.0957, "close": 0.0971, "volume": 79377.4, "close_time": 1749599999999, "quote_volume": 7706.64079, "trades": 223, "taker_buy_base": 38201.7, "taker_buy_quote": 3697.22252 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0953, "close": 0.0967, "volume": 11665.6, "close_time": 1749614399999, "quote_volume": 1117.32739, "trades": 69, "taker_buy_base": 4310.3, "taker_buy_quote": 413.89629 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0937, "close": 0.0942, "volume": 159131.0, "close_time": 1749628799999, "quote_volume": 15200.93179, "trades": 209, "taker_buy_base": 130333.7, "taker_buy_quote": 12460.30564 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0912, "close": 0.0922, "volume": 679812.6, "close_time": 1749643199999, "quote_volume": 62797.55586, "trades": 352, "taker_buy_base": 140260.0, "taker_buy_quote": 13008.66149 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.092, "high": 0.0945, "low": 0.0916, "close": 0.0943, "volume": 261708.7, "close_time": 1749657599999, "quote_volume": 24530.47469, "trades": 442, "taker_buy_base": 175198.4, "taker_buy_quote": 16420.74035 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0943, "high": 0.0952, "low": 0.0921, "close": 0.0924, "volume": 175526.0, "close_time": 1749671999999, "quote_volume": 16404.79638, "trades": 221, "taker_buy_base": 99124.1, "taker_buy_quote": 9257.7217 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0878, "close": 0.0901, "volume": 553146.9, "close_time": 1749686399999, "quote_volume": 48915.38117, "trades": 258, "taker_buy_base": 385475.6, "taker_buy_quote": 34086.29509 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0874, "close": 0.0881, "volume": 84441.5, "close_time": 1749700799999, "quote_volume": 7490.60987, "trades": 171, "taker_buy_base": 32584.4, "taker_buy_quote": 2888.73314 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0865, "close": 0.0867, "volume": 42699.2, "close_time": 1749715199999, "quote_volume": 3724.43566, "trades": 58, "taker_buy_base": 24590.3, "taker_buy_quote": 2147.69267 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0864, "high": 0.0873, "low": 0.0852, "close": 0.0853, "volume": 60072.8, "close_time": 1749729599999, "quote_volume": 5177.43298, "trades": 90, "taker_buy_base": 24604.1, "taker_buy_quote": 2123.46874 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0857, "high": 0.0872, "low": 0.0841, "close": 0.0843, "volume": 921456.2, "close_time": 1749743999999, "quote_volume": 78396.83549, "trades": 294, "taker_buy_base": 110441.2, "taker_buy_quote": 9389.5769 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0843, "high": 0.0863, "low": 0.0821, "close": 0.0822, "volume": 95045.6, "close_time": 1749758399999, "quote_volume": 7982.70386, "trades": 155, "taker_buy_base": 43603.8, "taker_buy_quote": 3677.0729 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0783, "close": 0.0802, "volume": 169406.3, "close_time": 1749772799999, "quote_volume": 13478.10632, "trades": 255, "taker_buy_base": 52070.8, "taker_buy_quote": 4149.18721 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0725, "close": 0.0757, "volume": 170270.7, "close_time": 1749787199999, "quote_volume": 12798.51146, "trades": 235, "taker_buy_base": 73471.4, "taker_buy_quote": 5530.59219 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0728, "close": 0.0742, "volume": 81224.9, "close_time": 1749801599999, "quote_volume": 5999.12785, "trades": 146, "taker_buy_base": 55127.3, "taker_buy_quote": 4058.18729 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0743, "high": 0.0754, "low": 0.0734, "close": 0.0745, "volume": 134249.7, "close_time": 1749815999999, "quote_volume": 9926.6917, "trades": 158, "taker_buy_base": 48087.8, "taker_buy_quote": 3578.20959 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0709, "close": 0.0748, "volume": 172334.1, "close_time": 1749830399999, "quote_volume": 12558.94713, "trades": 221, "taker_buy_base": 110050.5, "taker_buy_quote": 8032.58926 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0746, "high": 0.0758, "low": 0.0737, "close": 0.0744, "volume": 56483.5, "close_time": 1749844799999, "quote_volume": 4215.1296, "trades": 84, "taker_buy_base": 16306.9, "taker_buy_quote": 1215.34269 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0753, "high": 0.0765, "low": 0.0753, "close": 0.0763, "volume": 75950.9, "close_time": 1749859199999, "quote_volume": 5750.96319, "trades": 68, "taker_buy_base": 19170.2, "taker_buy_quote": 1454.58039 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0763, "high": 0.0765, "low": 0.075, "close": 0.0753, "volume": 40417.5, "close_time": 1749873599999, "quote_volume": 3064.4997, "trades": 50, "taker_buy_base": 9271.9, "taker_buy_quote": 700.9653 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0755, "high": 0.0798, "low": 0.0755, "close": 0.0794, "volume": 269890.1, "close_time": 1749887999999, "quote_volume": 21120.16878, "trades": 320, "taker_buy_base": 176733.4, "taker_buy_quote": 13816.90097 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0789, "high": 0.0797, "low": 0.075, "close": 0.0756, "volume": 761240.7, "close_time": 1749902399999, "quote_volume": 58540.28212, "trades": 415, "taker_buy_base": 224072.7, "taker_buy_quote": 17098.30936 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.0759, "high": 0.078, "low": 0.0756, "close": 0.0764, "volume": 105648.2, "close_time": 1749916799999, "quote_volume": 8066.27432, "trades": 142, "taker_buy_base": 48635.1, "taker_buy_quote": 3722.88073 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0753, "close": 0.0759, "volume": 43243.7, "close_time": 1749931199999, "quote_volume": 3285.326, "trades": 62, "taker_buy_base": 15231.0, "taker_buy_quote": 1160.0067 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0758, "high": 0.0792, "low": 0.0753, "close": 0.0782, "volume": 102879.1, "close_time": 1749945599999, "quote_volume": 7986.35977, "trades": 165, "taker_buy_base": 56209.2, "taker_buy_quote": 4353.29153 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0765, "close": 0.077, "volume": 22106.4, "close_time": 1749959999999, "quote_volume": 1708.23885, "trades": 57, "taker_buy_base": 9837.3, "taker_buy_quote": 762.1785 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.077, "high": 0.0773, "low": 0.075, "close": 0.0755, "volume": 200734.6, "close_time": 1749974399999, "quote_volume": 15230.15327, "trades": 210, "taker_buy_base": 115336.5, "taker_buy_quote": 8742.31114 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0754, "high": 0.0764, "low": 0.0748, "close": 0.0762, "volume": 21564.6, "close_time": 1749988799999, "quote_volume": 1631.52225, "trades": 42, "taker_buy_base": 11523.7, "taker_buy_quote": 871.51437 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0752, "close": 0.0754, "volume": 41539.8, "close_time": 1750003199999, "quote_volume": 3147.38986, "trades": 64, "taker_buy_base": 20562.6, "taker_buy_quote": 1553.07845 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0749, "high": 0.0752, "low": 0.074, "close": 0.0743, "volume": 53717.8, "close_time": 1750017599999, "quote_volume": 4009.37857, "trades": 101, "taker_buy_base": 36775.9, "taker_buy_quote": 2745.5034 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0739, "high": 0.0758, "low": 0.0732, "close": 0.0754, "volume": 75109.5, "close_time": 1750031999999, "quote_volume": 5557.03126, "trades": 111, "taker_buy_base": 37712.2, "taker_buy_quote": 2806.14017 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0749, "high": 0.0763, "low": 0.0743, "close": 0.0758, "volume": 44177.8, "close_time": 1750046399999, "quote_volume": 3314.60682, "trades": 64, "taker_buy_base": 16938.5, "taker_buy_quote": 1277.99253 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0758, "high": 0.0792, "low": 0.0758, "close": 0.0784, "volume": 61097.5, "close_time": 1750060799999, "quote_volume": 4740.75734, "trades": 105, "taker_buy_base": 35048.8, "taker_buy_quote": 2722.34261 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0786, "high": 0.0798, "low": 0.0778, "close": 0.0783, "volume": 262361.7, "close_time": 1750075199999, "quote_volume": 20690.87942, "trades": 184, "taker_buy_base": 121433.3, "taker_buy_quote": 9577.04687 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0781, "high": 0.0787, "low": 0.0777, "close": 0.0781, "volume": 87632.8, "close_time": 1750089599999, "quote_volume": 6861.84001, "trades": 66, "taker_buy_base": 48358.0, "taker_buy_quote": 3787.79174 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.0783, "high": 0.079, "low": 0.0777, "close": 0.0784, "volume": 149639.5, "close_time": 1750103999999, "quote_volume": 11725.074, "trades": 88, "taker_buy_base": 22090.7, "taker_buy_quote": 1731.41529 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0745, "close": 0.0745, "volume": 213201.0, "close_time": 1750118399999, "quote_volume": 16368.45488, "trades": 202, "taker_buy_base": 128076.5, "taker_buy_quote": 9848.07196 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0743, "high": 0.0756, "low": 0.0726, "close": 0.0755, "volume": 347298.7, "close_time": 1750132799999, "quote_volume": 25663.54987, "trades": 201, "taker_buy_base": 155965.4, "taker_buy_quote": 11534.33039 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0743, "close": 0.0745, "volume": 36488.4, "close_time": 1750147199999, "quote_volume": 2720.8482, "trades": 64, "taker_buy_base": 18291.3, "taker_buy_quote": 1366.90382 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0745, "high": 0.0745, "low": 0.073, "close": 0.0735, "volume": 199950.5, "close_time": 1750161599999, "quote_volume": 14678.97902, "trades": 151, "taker_buy_base": 98405.5, "taker_buy_quote": 7229.18464 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0705, "close": 0.0713, "volume": 272515.0, "close_time": 1750175999999, "quote_volume": 19563.29239, "trades": 196, "taker_buy_base": 159383.4, "taker_buy_quote": 11445.07397 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0682, "close": 0.0715, "volume": 307034.5, "close_time": 1750190399999, "quote_volume": 21455.47145, "trades": 208, "taker_buy_base": 177126.9, "taker_buy_quote": 12445.20202 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0695, "close": 0.0699, "volume": 26561.8, "close_time": 1750204799999, "quote_volume": 1870.21742, "trades": 78, "taker_buy_base": 6033.1, "taker_buy_quote": 425.22835 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0703, "high": 0.0715, "low": 0.0703, "close": 0.0715, "volume": 18037.1, "close_time": 1750219199999, "quote_volume": 1278.78644, "trades": 61, "taker_buy_base": 7483.0, "taker_buy_quote": 530.75581 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0717, "high": 0.0723, "low": 0.0715, "close": 0.0718, "volume": 35236.3, "close_time": 1750233599999, "quote_volume": 2531.28923, "trades": 44, "taker_buy_base": 8347.9, "taker_buy_quote": 601.02444 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0695, "close": 0.0706, "volume": 71819.9, "close_time": 1750247999999, "quote_volume": 5068.9256, "trades": 140, "taker_buy_base": 24506.1, "taker_buy_quote": 1739.86335 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0706, "high": 0.0723, "low": 0.0682, "close": 0.0715, "volume": 146403.7, "close_time": 1750262399999, "quote_volume": 10270.23824, "trades": 160, "taker_buy_base": 73615.7, "taker_buy_quote": 5184.68992 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0708, "high": 0.0712, "low": 0.07, "close": 0.0706, "volume": 63365.3, "close_time": 1750276799999, "quote_volume": 4474.67893, "trades": 100, "taker_buy_base": 41530.7, "taker_buy_quote": 2932.71674 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0704, "high": 0.0738, "low": 0.0703, "close": 0.0726, "volume": 60157.6, "close_time": 1750291199999, "quote_volume": 4389.43899, "trades": 140, "taker_buy_base": 30622.7, "taker_buy_quote": 2235.51476 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0725, "high": 0.0738, "low": 0.0721, "close": 0.0727, "volume": 4842.1, "close_time": 1750305599999, "quote_volume": 353.59195, "trades": 39, "taker_buy_base": 1120.3, "taker_buy_quote": 82.14017 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0719, "close": 0.0722, "volume": 95438.5, "close_time": 1750319999999, "quote_volume": 6898.06526, "trades": 57, "taker_buy_base": 41674.9, "taker_buy_quote": 3028.07419 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0728, "high": 0.073, "low": 0.0718, "close": 0.0718, "volume": 179099.0, "close_time": 1750334399999, "quote_volume": 12927.09108, "trades": 134, "taker_buy_base": 69833.4, "taker_buy_quote": 5046.95703 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0705, "close": 0.0705, "volume": 39066.3, "close_time": 1750348799999, "quote_volume": 2781.13038, "trades": 60, "taker_buy_base": 16573.5, "taker_buy_quote": 1172.23204 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0705, "high": 0.0717, "low": 0.0698, "close": 0.0708, "volume": 17946.0, "close_time": 1750363199999, "quote_volume": 1266.43184, "trades": 59, "taker_buy_base": 3671.4, "taker_buy_quote": 260.20607 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0711, "high": 0.0721, "low": 0.0711, "close": 0.0721, "volume": 27947.6, "close_time": 1750377599999, "quote_volume": 2002.92685, "trades": 109, "taker_buy_base": 8492.1, "taker_buy_quote": 608.6884 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0721, "high": 0.0727, "low": 0.0715, "close": 0.0715, "volume": 24174.3, "close_time": 1750391999999, "quote_volume": 1745.43707, "trades": 78, "taker_buy_base": 14247.6, "taker_buy_quote": 1030.69468 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0715, "high": 0.0732, "low": 0.0712, "close": 0.0729, "volume": 146526.7, "close_time": 1750406399999, "quote_volume": 10671.03952, "trades": 95, "taker_buy_base": 114309.8, "taker_buy_quote": 8328.79781 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0727, "high": 0.0735, "low": 0.0721, "close": 0.0734, "volume": 97460.8, "close_time": 1750420799999, "quote_volume": 7134.72936, "trades": 114, "taker_buy_base": 74120.9, "taker_buy_quote": 5433.3294 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0706, "close": 0.0707, "volume": 121873.0, "close_time": 1750435199999, "quote_volume": 8890.54438, "trades": 227, "taker_buy_base": 32804.2, "taker_buy_quote": 2377.45131 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0673, "close": 0.0697, "volume": 287778.5, "close_time": 1750449599999, "quote_volume": 19784.94721, "trades": 283, "taker_buy_base": 155090.1, "taker_buy_quote": 10681.42383 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0697, "high": 0.0703, "low": 0.0682, "close": 0.0686, "volume": 36761.1, "close_time": 1750463999999, "quote_volume": 2551.23167, "trades": 87, "taker_buy_base": 6684.6, "taker_buy_quote": 462.17146 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.069, "high": 0.0709, "low": 0.0687, "close": 0.0708, "volume": 82409.9, "close_time": 1750478399999, "quote_volume": 5778.46743, "trades": 100, "taker_buy_base": 53691.9, "taker_buy_quote": 3758.83273 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0707, "high": 0.0714, "low": 0.0706, "close": 0.0712, "volume": 17299.9, "close_time": 1750492799999, "quote_volume": 1228.84444, "trades": 101, "taker_buy_base": 9930.7, "taker_buy_quote": 705.00376 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0701, "close": 0.0704, "volume": 45395.6, "close_time": 1750507199999, "quote_volume": 3202.37476, "trades": 81, "taker_buy_base": 13235.7, "taker_buy_quote": 932.18541 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0668, "close": 0.0671, "volume": 317679.2, "close_time": 1750521599999, "quote_volume": 21747.72691, "trades": 241, "taker_buy_base": 160223.7, "taker_buy_quote": 10996.84816 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0641, "close": 0.0641, "volume": 126131.3, "close_time": 1750535999999, "quote_volume": 8289.54167, "trades": 133, "taker_buy_base": 75868.6, "taker_buy_quote": 4999.50499 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0642, "high": 0.0655, "low": 0.0626, "close": 0.0655, "volume": 244916.9, "close_time": 1750550399999, "quote_volume": 15619.89324, "trades": 212, "taker_buy_base": 126206.1, "taker_buy_quote": 8040.19939 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0627, "close": 0.0633, "volume": 266841.5, "close_time": 1750564799999, "quote_volume": 17284.35118, "trades": 251, "taker_buy_base": 126522.2, "taker_buy_quote": 8217.19664 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0638, "high": 0.0645, "low": 0.0637, "close": 0.0644, "volume": 47246.5, "close_time": 1750579199999, "quote_volume": 3036.26219, "trades": 55, "taker_buy_base": 20353.2, "taker_buy_quote": 1308.26455 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0648, "high": 0.065, "low": 0.0636, "close": 0.0641, "volume": 99253.7, "close_time": 1750593599999, "quote_volume": 6354.64282, "trades": 125, "taker_buy_base": 74568.9, "taker_buy_quote": 4759.33947 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0607, "close": 0.0617, "volume": 296531.9, "close_time": 1750607999999, "quote_volume": 18344.65873, "trades": 209, "taker_buy_base": 154916.4, "taker_buy_quote": 9575.22876 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0617, "high": 0.0628, "low": 0.0614, "close": 0.0617, "volume": 35711.5, "close_time": 1750622399999, "quote_volume": 2217.20524, "trades": 83, "taker_buy_base": 19931.7, "taker_buy_quote": 1238.76274 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0618, "high": 0.064, "low": 0.0602, "close": 0.0639, "volume": 145657.0, "close_time": 1750636799999, "quote_volume": 9116.10155, "trades": 194, "taker_buy_base": 55889.1, "taker_buy_quote": 3486.05753 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0641, "high": 0.0646, "low": 0.0635, "close": 0.0639, "volume": 98788.5, "close_time": 1750651199999, "quote_volume": 6314.23044, "trades": 91, "taker_buy_base": 46001.5, "taker_buy_quote": 2933.26579 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0643, "high": 0.0688, "low": 0.0643, "close": 0.0688, "volume": 355861.4, "close_time": 1750665599999, "quote_volume": 23688.05724, "trades": 317, "taker_buy_base": 182873.8, "taker_buy_quote": 12136.63598 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0686, "high": 0.0701, "low": 0.068, "close": 0.0695, "volume": 396103.3, "close_time": 1750679999999, "quote_volume": 27407.4111, "trades": 284, "taker_buy_base": 138107.2, "taker_buy_quote": 9577.21378 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0695, "high": 0.0729, "low": 0.0691, "close": 0.0709, "volume": 394792.9, "close_time": 1750694399999, "quote_volume": 28108.03681, "trades": 488, "taker_buy_base": 261068.4, "taker_buy_quote": 18617.92969 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0681, "close": 0.0702, "volume": 313002.7, "close_time": 1750708799999, "quote_volume": 21920.69023, "trades": 343, "taker_buy_base": 229880.4, "taker_buy_quote": 16097.37781 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0704, "high": 0.0727, "low": 0.0704, "close": 0.0721, "volume": 96065.7, "close_time": 1750723199999, "quote_volume": 6913.24679, "trades": 188, "taker_buy_base": 53105.3, "taker_buy_quote": 3825.89555 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0714, "close": 0.0718, "volume": 41264.7, "close_time": 1750737599999, "quote_volume": 2985.82954, "trades": 121, "taker_buy_base": 35531.9, "taker_buy_quote": 2571.36601 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0715, "high": 0.0744, "low": 0.0714, "close": 0.0734, "volume": 237324.9, "close_time": 1750751999999, "quote_volume": 17415.10564, "trades": 222, "taker_buy_base": 92809.0, "taker_buy_quote": 6812.46352 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.072, "high": 0.0736, "low": 0.0719, "close": 0.0734, "volume": 64496.0, "close_time": 1750766399999, "quote_volume": 4699.91331, "trades": 90, "taker_buy_base": 34226.2, "taker_buy_quote": 2488.53092 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0735, "high": 0.075, "low": 0.0729, "close": 0.0734, "volume": 155238.9, "close_time": 1750780799999, "quote_volume": 11513.94208, "trades": 231, "taker_buy_base": 98030.3, "taker_buy_quote": 7272.66783 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.0734, "high": 0.0748, "low": 0.0719, "close": 0.0722, "volume": 34108.8, "close_time": 1750795199999, "quote_volume": 2510.8008, "trades": 79, "taker_buy_base": 18063.5, "taker_buy_quote": 1331.62171 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0723, "high": 0.0733, "low": 0.0723, "close": 0.0732, "volume": 8491.5, "close_time": 1750809599999, "quote_volume": 617.83712, "trades": 34, "taker_buy_base": 1995.5, "taker_buy_quote": 145.32766 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0739, "high": 0.0739, "low": 0.072, "close": 0.0721, "volume": 51342.8, "close_time": 1750823999999, "quote_volume": 3727.57704, "trades": 99, "taker_buy_base": 20564.9, "taker_buy_quote": 1497.70624 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.0719, "high": 0.0731, "low": 0.0713, "close": 0.0731, "volume": 25045.5, "close_time": 1750838399999, "quote_volume": 1810.3865, "trades": 75, "taker_buy_base": 13520.5, "taker_buy_quote": 978.51261 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0712, "close": 0.0719, "volume": 28116.1, "close_time": 1750852799999, "quote_volume": 2025.45479, "trades": 49, "taker_buy_base": 19678.2, "taker_buy_quote": 1419.60827 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0723, "high": 0.0742, "low": 0.0718, "close": 0.0719, "volume": 101687.6, "close_time": 1750867199999, "quote_volume": 7443.0045, "trades": 160, "taker_buy_base": 54711.6, "taker_buy_quote": 3998.54168 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.072, "high": 0.0722, "low": 0.0705, "close": 0.0719, "volume": 42081.8, "close_time": 1750881599999, "quote_volume": 3004.38223, "trades": 46, "taker_buy_base": 22159.4, "taker_buy_quote": 1573.10065 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0724, "high": 0.0736, "low": 0.0719, "close": 0.072, "volume": 175222.0, "close_time": 1750895999999, "quote_volume": 12799.52315, "trades": 203, "taker_buy_base": 110751.7, "taker_buy_quote": 8107.63614 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0723, "high": 0.0748, "low": 0.0723, "close": 0.0726, "volume": 247256.7, "close_time": 1750910399999, "quote_volume": 18318.49174, "trades": 287, "taker_buy_base": 84442.9, "taker_buy_quote": 6254.58115 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0726, "high": 0.0736, "low": 0.0711, "close": 0.0729, "volume": 148691.1, "close_time": 1750924799999, "quote_volume": 10727.0023, "trades": 209, "taker_buy_base": 25886.6, "taker_buy_quote": 1882.29899 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0709, "close": 0.071, "volume": 58210.8, "close_time": 1750939199999, "quote_volume": 4165.95742, "trades": 77, "taker_buy_base": 42705.8, "taker_buy_quote": 3053.82445 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0654, "close": 0.0665, "volume": 466801.2, "close_time": 1750953599999, "quote_volume": 31469.67647, "trades": 484, "taker_buy_base": 226673.9, "taker_buy_quote": 15293.26778 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0639, "close": 0.0657, "volume": 198892.5, "close_time": 1750967999999, "quote_volume": 12980.79831, "trades": 155, "taker_buy_base": 87706.5, "taker_buy_quote": 5698.17957 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0657, "high": 0.0665, "low": 0.0653, "close": 0.0653, "volume": 100838.8, "close_time": 1750982399999, "quote_volume": 6628.60775, "trades": 115, "taker_buy_base": 10976.6, "taker_buy_quote": 724.43635 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0651, "high": 0.0671, "low": 0.0642, "close": 0.0668, "volume": 150041.3, "close_time": 1750996799999, "quote_volume": 9916.20576, "trades": 192, "taker_buy_base": 71117.0, "taker_buy_quote": 4671.9438 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0655, "close": 0.0657, "volume": 85705.2, "close_time": 1751011199999, "quote_volume": 5650.92923, "trades": 73, "taker_buy_base": 40727.0, "taker_buy_quote": 2698.83003 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0659, "high": 0.0671, "low": 0.0656, "close": 0.0666, "volume": 116261.9, "close_time": 1751025599999, "quote_volume": 7727.47331, "trades": 76, "taker_buy_base": 81171.1, "taker_buy_quote": 5389.99735 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0666, "high": 0.0679, "low": 0.0657, "close": 0.067, "volume": 201319.0, "close_time": 1751039999999, "quote_volume": 13363.51115, "trades": 163, "taker_buy_base": 91559.5, "taker_buy_quote": 6095.27873 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.067, "high": 0.0673, "low": 0.0653, "close": 0.0661, "volume": 127100.1, "close_time": 1751054399999, "quote_volume": 8451.27999, "trades": 107, "taker_buy_base": 74515.1, "taker_buy_quote": 4958.01769 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0666, "high": 0.0684, "low": 0.0666, "close": 0.0677, "volume": 337401.0, "close_time": 1751068799999, "quote_volume": 22861.4085, "trades": 194, "taker_buy_base": 139102.2, "taker_buy_quote": 9415.07106 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0674, "close": 0.0681, "volume": 90704.9, "close_time": 1751083199999, "quote_volume": 6132.24772, "trades": 79, "taker_buy_base": 66778.7, "taker_buy_quote": 4509.54728 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0677, "high": 0.0698, "low": 0.0677, "close": 0.0698, "volume": 385089.9, "close_time": 1751097599999, "quote_volume": 26566.54492, "trades": 383, "taker_buy_base": 180906.9, "taker_buy_quote": 12473.60394 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0695, "high": 0.0695, "low": 0.068, "close": 0.0684, "volume": 112685.2, "close_time": 1751111999999, "quote_volume": 7710.58625, "trades": 88, "taker_buy_base": 68769.7, "taker_buy_quote": 4707.59333 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0684, "high": 0.0692, "low": 0.0682, "close": 0.0691, "volume": 65252.9, "close_time": 1751126399999, "quote_volume": 4481.2037, "trades": 91, "taker_buy_base": 27793.5, "taker_buy_quote": 1905.84419 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0691, "close": 0.0696, "volume": 73527.1, "close_time": 1751140799999, "quote_volume": 5100.04286, "trades": 83, "taker_buy_base": 15354.4, "taker_buy_quote": 1065.23366 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0695, "high": 0.0704, "low": 0.0692, "close": 0.0702, "volume": 82497.2, "close_time": 1751155199999, "quote_volume": 5772.51726, "trades": 101, "taker_buy_base": 60325.8, "taker_buy_quote": 4219.54896 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0688, "close": 0.0694, "volume": 29390.2, "close_time": 1751169599999, "quote_volume": 2044.90642, "trades": 79, "taker_buy_base": 10971.0, "taker_buy_quote": 762.66849 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0695, "high": 0.0707, "low": 0.0695, "close": 0.0704, "volume": 56944.5, "close_time": 1751183999999, "quote_volume": 3992.44225, "trades": 70, "taker_buy_base": 31762.5, "taker_buy_quote": 2226.62222 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0704, "high": 0.072, "low": 0.0703, "close": 0.0704, "volume": 159681.0, "close_time": 1751198399999, "quote_volume": 11379.80364, "trades": 184, "taker_buy_base": 93795.3, "taker_buy_quote": 6682.65072 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0704, "high": 0.073, "low": 0.0701, "close": 0.072, "volume": 122742.1, "close_time": 1751212799999, "quote_volume": 8836.80666, "trades": 189, "taker_buy_base": 50578.1, "taker_buy_quote": 3641.01188 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.072, "high": 0.0724, "low": 0.0707, "close": 0.0721, "volume": 100978.8, "close_time": 1751227199999, "quote_volume": 7199.03904, "trades": 101, "taker_buy_base": 45675.4, "taker_buy_quote": 3258.27858 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0725, "high": 0.0751, "low": 0.0717, "close": 0.0744, "volume": 267642.8, "close_time": 1751241599999, "quote_volume": 19740.73735, "trades": 260, "taker_buy_base": 133083.0, "taker_buy_quote": 9813.49621 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0743, "high": 0.0761, "low": 0.0735, "close": 0.0758, "volume": 271503.5, "close_time": 1751255999999, "quote_volume": 20464.37375, "trades": 262, "taker_buy_base": 150100.5, "taker_buy_quote": 11307.98727 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0746, "close": 0.0764, "volume": 438718.7, "close_time": 1751270399999, "quote_volume": 33196.14174, "trades": 346, "taker_buy_base": 272120.0, "taker_buy_quote": 20608.95667 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0705, "close": 0.0716, "volume": 955222.7, "close_time": 1751284799999, "quote_volume": 69412.96326, "trades": 792, "taker_buy_base": 418102.3, "taker_buy_quote": 30482.20208 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0719, "high": 0.0726, "low": 0.0703, "close": 0.0721, "volume": 128768.1, "close_time": 1751299199999, "quote_volume": 9194.41203, "trades": 154, "taker_buy_base": 93984.8, "taker_buy_quote": 6705.25488 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0718, "high": 0.0724, "low": 0.0711, "close": 0.0724, "volume": 37299.5, "close_time": 1751313599999, "quote_volume": 2679.52871, "trades": 91, "taker_buy_base": 22022.3, "taker_buy_quote": 1579.20353 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0719, "close": 0.0725, "volume": 26503.5, "close_time": 1751327999999, "quote_volume": 1915.51519, "trades": 73, "taker_buy_base": 11169.7, "taker_buy_quote": 807.46738 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0715, "close": 0.0717, "volume": 17915.6, "close_time": 1751342399999, "quote_volume": 1289.22327, "trades": 37, "taker_buy_base": 6019.5, "taker_buy_quote": 432.01821 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0703, "close": 0.0714, "volume": 50810.0, "close_time": 1751356799999, "quote_volume": 3610.74941, "trades": 88, "taker_buy_base": 34503.9, "taker_buy_quote": 2452.64601 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.0705, "high": 0.0719, "low": 0.07, "close": 0.07, "volume": 26744.5, "close_time": 1751371199999, "quote_volume": 1894.84501, "trades": 65, "taker_buy_base": 7400.0, "taker_buy_quote": 524.86625 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0702, "high": 0.0714, "low": 0.0695, "close": 0.0698, "volume": 54071.6, "close_time": 1751385599999, "quote_volume": 3783.50721, "trades": 137, "taker_buy_base": 26820.2, "taker_buy_quote": 1876.12838 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0665, "close": 0.0675, "volume": 172409.3, "close_time": 1751399999999, "quote_volume": 11679.20776, "trades": 216, "taker_buy_base": 103291.3, "taker_buy_quote": 6989.25796 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0667, "close": 0.0671, "volume": 152505.6, "close_time": 1751414399999, "quote_volume": 10246.98566, "trades": 244, "taker_buy_base": 43283.8, "taker_buy_quote": 2914.03531 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0667, "high": 0.0683, "low": 0.0667, "close": 0.0678, "volume": 17858.4, "close_time": 1751428799999, "quote_volume": 1203.89962, "trades": 40, "taker_buy_base": 5758.2, "taker_buy_quote": 389.35406 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.0676, "high": 0.0701, "low": 0.0676, "close": 0.0697, "volume": 117035.9, "close_time": 1751443199999, "quote_volume": 8129.00051, "trades": 172, "taker_buy_base": 59271.3, "taker_buy_quote": 4129.52267 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0697, "high": 0.0702, "low": 0.069, "close": 0.069, "volume": 210241.4, "close_time": 1751457599999, "quote_volume": 14649.24528, "trades": 150, "taker_buy_base": 60032.2, "taker_buy_quote": 4178.07723 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.069, "high": 0.0715, "low": 0.0688, "close": 0.0714, "volume": 74352.4, "close_time": 1751471999999, "quote_volume": 5247.50478, "trades": 105, "taker_buy_base": 35838.7, "taker_buy_quote": 2525.04913 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0716, "high": 0.0736, "low": 0.0714, "close": 0.0726, "volume": 168751.1, "close_time": 1751486399999, "quote_volume": 12271.61449, "trades": 232, "taker_buy_base": 106081.5, "taker_buy_quote": 7722.41048 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0732, "high": 0.0738, "low": 0.0725, "close": 0.0725, "volume": 22929.0, "close_time": 1751500799999, "quote_volume": 1680.74013, "trades": 61, "taker_buy_base": 928.4, "taker_buy_quote": 68.4336 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0727, "high": 0.0731, "low": 0.071, "close": 0.071, "volume": 21970.1, "close_time": 1751515199999, "quote_volume": 1566.03788, "trades": 59, "taker_buy_base": 11465.9, "taker_buy_quote": 816.79979 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.0712, "high": 0.0737, "low": 0.0712, "close": 0.0732, "volume": 111424.4, "close_time": 1751529599999, "quote_volume": 8128.72497, "trades": 140, "taker_buy_base": 72319.1, "taker_buy_quote": 5268.51949 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0733, "high": 0.0746, "low": 0.0724, "close": 0.0727, "volume": 165023.7, "close_time": 1751543999999, "quote_volume": 12132.27205, "trades": 238, "taker_buy_base": 89810.8, "taker_buy_quote": 6596.97703 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0698, "close": 0.07, "volume": 233534.7, "close_time": 1751558399999, "quote_volume": 16547.00542, "trades": 200, "taker_buy_base": 70356.5, "taker_buy_quote": 4999.01952 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0701, "high": 0.0713, "low": 0.0699, "close": 0.0713, "volume": 87420.5, "close_time": 1751572799999, "quote_volume": 6156.89229, "trades": 144, "taker_buy_base": 55503.0, "taker_buy_quote": 3908.95616 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0704, "close": 0.0714, "volume": 48647.5, "close_time": 1751587199999, "quote_volume": 3457.30368, "trades": 96, "taker_buy_base": 30526.0, "taker_buy_quote": 2168.91213 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0713, "high": 0.0716, "low": 0.07, "close": 0.0711, "volume": 56861.1, "close_time": 1751601599999, "quote_volume": 4032.07688, "trades": 94, "taker_buy_base": 29031.2, "taker_buy_quote": 2064.81629 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0685, "close": 0.0687, "volume": 55343.9, "close_time": 1751615999999, "quote_volume": 3858.76057, "trades": 122, "taker_buy_base": 31670.8, "taker_buy_quote": 2217.1311 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0683, "high": 0.0692, "low": 0.0683, "close": 0.0683, "volume": 97600.0, "close_time": 1751630399999, "quote_volume": 6713.52998, "trades": 133, "taker_buy_base": 65552.8, "taker_buy_quote": 4509.64413 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0644, "close": 0.065, "volume": 197976.0, "close_time": 1751644799999, "quote_volume": 13104.74955, "trades": 339, "taker_buy_base": 93605.2, "taker_buy_quote": 6199.0083 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0646, "high": 0.0654, "low": 0.0618, "close": 0.0628, "volume": 2149287.7, "close_time": 1751659199999, "quote_volume": 137881.67678, "trades": 884, "taker_buy_base": 803744.1, "taker_buy_quote": 51114.84355 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0625, "high": 0.0644, "low": 0.0623, "close": 0.0627, "volume": 548138.6, "close_time": 1751673599999, "quote_volume": 34673.66129, "trades": 543, "taker_buy_base": 303916.6, "taker_buy_quote": 19250.75237 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0625, "high": 0.0643, "low": 0.0622, "close": 0.0631, "volume": 166596.0, "close_time": 1751687999999, "quote_volume": 10516.40514, "trades": 214, "taker_buy_base": 91342.3, "taker_buy_quote": 5767.03106 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0631, "high": 0.0645, "low": 0.0607, "close": 0.0613, "volume": 260947.3, "close_time": 1751702399999, "quote_volume": 16431.4501, "trades": 372, "taker_buy_base": 127284.0, "taker_buy_quote": 8041.21875 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.0613, "high": 0.0633, "low": 0.0612, "close": 0.0623, "volume": 600465.2, "close_time": 1751716799999, "quote_volume": 37538.82524, "trades": 455, "taker_buy_base": 273254.7, "taker_buy_quote": 17103.83221 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0622, "high": 0.0637, "low": 0.0618, "close": 0.0626, "volume": 589680.2, "close_time": 1751731199999, "quote_volume": 36897.01793, "trades": 410, "taker_buy_base": 177370.9, "taker_buy_quote": 11090.29563 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0626, "high": 0.0636, "low": 0.0613, "close": 0.0622, "volume": 392514.7, "close_time": 1751745599999, "quote_volume": 24500.04271, "trades": 385, "taker_buy_base": 177599.4, "taker_buy_quote": 11088.95532 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.0622, "high": 0.0643, "low": 0.0622, "close": 0.0643, "volume": 115832.4, "close_time": 1751759999999, "quote_volume": 7373.5641, "trades": 169, "taker_buy_base": 53737.8, "taker_buy_quote": 3429.95141 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0641, "high": 0.0673, "low": 0.0633, "close": 0.0652, "volume": 608287.9, "close_time": 1751774399999, "quote_volume": 39943.81816, "trades": 582, "taker_buy_base": 292257.8, "taker_buy_quote": 19149.77187 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.065, "high": 0.0669, "low": 0.065, "close": 0.0651, "volume": 427623.9, "close_time": 1751788799999, "quote_volume": 28211.71864, "trades": 275, "taker_buy_base": 141760.6, "taker_buy_quote": 9350.98939 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0652, "high": 0.0657, "low": 0.0642, "close": 0.0648, "volume": 212946.8, "close_time": 1751803199999, "quote_volume": 13816.63636, "trades": 191, "taker_buy_base": 98941.3, "taker_buy_quote": 6436.12033 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0648, "high": 0.068, "low": 0.0644, "close": 0.0676, "volume": 336248.9, "close_time": 1751817599999, "quote_volume": 22401.81762, "trades": 370, "taker_buy_base": 210378.5, "taker_buy_quote": 14053.91689 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0654, "close": 0.0669, "volume": 211455.9, "close_time": 1751831999999, "quote_volume": 14042.03079, "trades": 181, "taker_buy_base": 78504.9, "taker_buy_quote": 5227.1381 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0669, "high": 0.0681, "low": 0.0664, "close": 0.0668, "volume": 114867.7, "close_time": 1751846399999, "quote_volume": 7733.01858, "trades": 148, "taker_buy_base": 71013.4, "taker_buy_quote": 4772.64454 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0661, "close": 0.0663, "volume": 59231.3, "close_time": 1751860799999, "quote_volume": 3955.72234, "trades": 88, "taker_buy_base": 31748.0, "taker_buy_quote": 2121.75216 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0662, "high": 0.068, "low": 0.0661, "close": 0.0679, "volume": 85309.8, "close_time": 1751875199999, "quote_volume": 5712.69974, "trades": 104, "taker_buy_base": 44349.8, "taker_buy_quote": 2970.706 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0663, "close": 0.0664, "volume": 104171.0, "close_time": 1751889599999, "quote_volume": 6950.48193, "trades": 167, "taker_buy_base": 39578.9, "taker_buy_quote": 2643.03812 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.0665, "high": 0.0686, "low": 0.0664, "close": 0.0686, "volume": 226689.7, "close_time": 1751903999999, "quote_volume": 15332.42946, "trades": 292, "taker_buy_base": 80210.3, "taker_buy_quote": 5435.25997 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0684, "high": 0.0726, "low": 0.0678, "close": 0.0692, "volume": 1775892.5, "close_time": 1751918399999, "quote_volume": 124815.52817, "trades": 1113, "taker_buy_base": 732303.9, "taker_buy_quote": 51441.74737 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0692, "high": 0.0698, "low": 0.0676, "close": 0.0684, "volume": 365249.4, "close_time": 1751932799999, "quote_volume": 24959.54133, "trades": 361, "taker_buy_base": 217820.6, "taker_buy_quote": 14885.84786 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0669, "close": 0.0672, "volume": 220486.1, "close_time": 1751947199999, "quote_volume": 14960.32678, "trades": 340, "taker_buy_base": 49583.5, "taker_buy_quote": 3361.01883 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.0668, "high": 0.0682, "low": 0.0665, "close": 0.0671, "volume": 127878.2, "close_time": 1751961599999, "quote_volume": 8581.74904, "trades": 226, "taker_buy_base": 65857.5, "taker_buy_quote": 4420.98273 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0669, "high": 0.0677, "low": 0.066, "close": 0.0676, "volume": 89934.8, "close_time": 1751975999999, "quote_volume": 6009.77361, "trades": 149, "taker_buy_base": 47435.4, "taker_buy_quote": 3174.87011 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.0674, "high": 0.0681, "low": 0.0665, "close": 0.0668, "volume": 115653.4, "close_time": 1751990399999, "quote_volume": 7795.72111, "trades": 178, "taker_buy_base": 52008.8, "taker_buy_quote": 3509.77704 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0666, "high": 0.069, "low": 0.0665, "close": 0.0683, "volume": 333220.0, "close_time": 1752004799999, "quote_volume": 22689.87829, "trades": 319, "taker_buy_base": 179651.0, "taker_buy_quote": 12227.523 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0677, "close": 0.0677, "volume": 43631.6, "close_time": 1752019199999, "quote_volume": 2968.50548, "trades": 99, "taker_buy_base": 16682.8, "taker_buy_quote": 1136.32582 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0663, "close": 0.0669, "volume": 150934.6, "close_time": 1752033599999, "quote_volume": 10133.70767, "trades": 287, "taker_buy_base": 67419.0, "taker_buy_quote": 4525.63982 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0668, "high": 0.0679, "low": 0.0666, "close": 0.0677, "volume": 115877.3, "close_time": 1752047999999, "quote_volume": 7810.82933, "trades": 200, "taker_buy_base": 63868.6, "taker_buy_quote": 4302.5991 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0675, "close": 0.0683, "volume": 126001.3, "close_time": 1752062399999, "quote_volume": 8564.90361, "trades": 206, "taker_buy_base": 62445.0, "taker_buy_quote": 4243.70518 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0673, "close": 0.068, "volume": 158009.6, "close_time": 1752076799999, "quote_volume": 10794.30489, "trades": 296, "taker_buy_base": 81607.4, "taker_buy_quote": 5577.1388 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0681, "high": 0.0697, "low": 0.0671, "close": 0.0696, "volume": 261474.6, "close_time": 1752091199999, "quote_volume": 17856.77757, "trades": 209, "taker_buy_base": 161087.0, "taker_buy_quote": 10971.23849 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.0698, "high": 0.0706, "low": 0.0691, "close": 0.0705, "volume": 133661.0, "close_time": 1752105599999, "quote_volume": 9329.44493, "trades": 123, "taker_buy_base": 80384.2, "taker_buy_quote": 5605.20609 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0705, "high": 0.076, "low": 0.0696, "close": 0.075, "volume": 432125.1, "close_time": 1752119999999, "quote_volume": 31476.74646, "trades": 579, "taker_buy_base": 231132.6, "taker_buy_quote": 16846.47684 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.0752, "high": 0.087, "low": 0.0752, "close": 0.081, "volume": 3851288.7, "close_time": 1752134399999, "quote_volume": 309027.79397, "trades": 3444, "taker_buy_base": 2096919.7, "taker_buy_quote": 168084.20946 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.0809, "high": 0.0842, "low": 0.0775, "close": 0.082, "volume": 1271869.6, "close_time": 1752148799999, "quote_volume": 103029.90859, "trades": 1598, "taker_buy_base": 560272.0, "taker_buy_quote": 45678.24623 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.0822, "high": 0.12, "low": 0.0822, "close": 0.1041, "volume": 17222864.8, "close_time": 1752163199999, "quote_volume": 1751144.40339, "trades": 15744, "taker_buy_base": 8464411.3, "taker_buy_quote": 862978.94973 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1038, "high": 0.1076, "low": 0.0921, "close": 0.0923, "volume": 7870221.9, "close_time": 1752177599999, "quote_volume": 788602.43761, "trades": 8536, "taker_buy_base": 3498881.6, "taker_buy_quote": 351441.42808 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.0928, "high": 0.0978, "low": 0.0872, "close": 0.0895, "volume": 3566826.8, "close_time": 1752191999999, "quote_volume": 331762.25565, "trades": 3431, "taker_buy_base": 1764789.9, "taker_buy_quote": 164092.62035 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0893, "high": 0.0967, "low": 0.0877, "close": 0.0937, "volume": 1688160.8, "close_time": 1752206399999, "quote_volume": 155638.48685, "trades": 1791, "taker_buy_base": 953793.3, "taker_buy_quote": 87862.08327 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.0938, "high": 0.0938, "low": 0.084, "close": 0.0859, "volume": 2496299.1, "close_time": 1752220799999, "quote_volume": 221089.7606, "trades": 1963, "taker_buy_base": 1047106.0, "taker_buy_quote": 93352.92042 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.086, "high": 0.0893, "low": 0.085, "close": 0.0873, "volume": 448279.7, "close_time": 1752235199999, "quote_volume": 39087.98774, "trades": 489, "taker_buy_base": 249913.2, "taker_buy_quote": 21851.24411 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0875, "high": 0.0919, "low": 0.0866, "close": 0.0867, "volume": 857758.0, "close_time": 1752249599999, "quote_volume": 76782.08222, "trades": 718, "taker_buy_base": 428344.6, "taker_buy_quote": 38341.35799 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.087, "high": 0.0909, "low": 0.0869, "close": 0.0894, "volume": 594014.8, "close_time": 1752263999999, "quote_volume": 53114.59514, "trades": 604, "taker_buy_base": 414522.9, "taker_buy_quote": 37031.05845 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0845, "close": 0.0868, "volume": 401085.5, "close_time": 1752278399999, "quote_volume": 34940.38088, "trades": 340, "taker_buy_base": 246719.5, "taker_buy_quote": 21524.54215 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0867, "high": 0.0906, "low": 0.0855, "close": 0.0898, "volume": 357417.2, "close_time": 1752292799999, "quote_volume": 31679.49329, "trades": 393, "taker_buy_base": 209064.1, "taker_buy_quote": 18557.07779 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0849, "close": 0.086, "volume": 523016.9, "close_time": 1752307199999, "quote_volume": 45260.23887, "trades": 631, "taker_buy_base": 216944.9, "taker_buy_quote": 18773.13704 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0835, "close": 0.0844, "volume": 589811.5, "close_time": 1752321599999, "quote_volume": 50273.4927, "trades": 524, "taker_buy_base": 262164.7, "taker_buy_quote": 22247.92254 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.0842, "high": 0.0856, "low": 0.0793, "close": 0.0798, "volume": 701104.2, "close_time": 1752335999999, "quote_volume": 57498.63828, "trades": 693, "taker_buy_base": 360274.3, "taker_buy_quote": 29573.54238 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.08, "high": 0.0825, "low": 0.08, "close": 0.0819, "volume": 401631.2, "close_time": 1752350399999, "quote_volume": 32797.09193, "trades": 335, "taker_buy_base": 268355.5, "taker_buy_quote": 21909.61207 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.0821, "high": 0.0832, "low": 0.0806, "close": 0.0826, "volume": 205100.4, "close_time": 1752364799999, "quote_volume": 16768.60986, "trades": 321, "taker_buy_base": 108408.5, "taker_buy_quote": 8878.76194 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0824, "high": 0.0835, "low": 0.0817, "close": 0.0824, "volume": 99137.6, "close_time": 1752379199999, "quote_volume": 8189.68702, "trades": 125, "taker_buy_base": 41008.4, "taker_buy_quote": 3397.25295 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.0826, "high": 0.0842, "low": 0.0821, "close": 0.0829, "volume": 409925.6, "close_time": 1752393599999, "quote_volume": 34228.66447, "trades": 200, "taker_buy_base": 201726.7, "taker_buy_quote": 16822.86054 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.0831, "high": 0.0849, "low": 0.0822, "close": 0.0849, "volume": 527846.5, "close_time": 1752407999999, "quote_volume": 44011.23016, "trades": 260, "taker_buy_base": 309600.2, "taker_buy_quote": 25780.08591 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0839, "close": 0.0839, "volume": 114604.9, "close_time": 1752422399999, "quote_volume": 9725.28215, "trades": 134, "taker_buy_base": 78152.4, "taker_buy_quote": 6635.95765 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0823, "close": 0.083, "volume": 176661.3, "close_time": 1752436799999, "quote_volume": 14635.12004, "trades": 224, "taker_buy_base": 51948.8, "taker_buy_quote": 4313.41027 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.0825, "high": 0.0844, "low": 0.0818, "close": 0.0835, "volume": 70966.0, "close_time": 1752451199999, "quote_volume": 5893.29978, "trades": 163, "taker_buy_base": 48663.6, "taker_buy_quote": 4042.84225 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.083, "high": 0.0863, "low": 0.0824, "close": 0.0862, "volume": 150379.3, "close_time": 1752465599999, "quote_volume": 12733.63505, "trades": 281, "taker_buy_base": 56641.6, "taker_buy_quote": 4787.43583 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.0858, "high": 0.0871, "low": 0.0843, "close": 0.0851, "volume": 306485.6, "close_time": 1752479999999, "quote_volume": 26359.39306, "trades": 369, "taker_buy_base": 155475.6, "taker_buy_quote": 13319.4029 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.0851, "high": 0.0859, "low": 0.0837, "close": 0.0846, "volume": 220862.9, "close_time": 1752494399999, "quote_volume": 18734.4148, "trades": 220, "taker_buy_base": 190515.5, "taker_buy_quote": 16174.84711 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.0848, "high": 0.0859, "low": 0.0832, "close": 0.084, "volume": 190921.7, "close_time": 1752508799999, "quote_volume": 16160.60437, "trades": 228, "taker_buy_base": 116823.1, "taker_buy_quote": 9891.59573 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0846, "high": 0.0851, "low": 0.082, "close": 0.0829, "volume": 107569.2, "close_time": 1752523199999, "quote_volume": 9002.92428, "trades": 123, "taker_buy_base": 74226.3, "taker_buy_quote": 6224.68371 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0827, "high": 0.0842, "low": 0.0812, "close": 0.0834, "volume": 109583.7, "close_time": 1752537599999, "quote_volume": 9115.25924, "trades": 128, "taker_buy_base": 32377.3, "taker_buy_quote": 2697.67306 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0834, "high": 0.0866, "low": 0.0833, "close": 0.0847, "volume": 221743.9, "close_time": 1752551999999, "quote_volume": 18820.14815, "trades": 284, "taker_buy_base": 116615.2, "taker_buy_quote": 9887.53126 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0849, "high": 0.0905, "low": 0.0835, "close": 0.0882, "volume": 850950.2, "close_time": 1752566399999, "quote_volume": 75073.82945, "trades": 664, "taker_buy_base": 439170.3, "taker_buy_quote": 38743.28605 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.0882, "high": 0.0899, "low": 0.0826, "close": 0.0834, "volume": 341348.9, "close_time": 1752580799999, "quote_volume": 29795.91201, "trades": 425, "taker_buy_base": 162437.1, "taker_buy_quote": 14284.68244 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.0826, "high": 0.0858, "low": 0.0823, "close": 0.0856, "volume": 521216.8, "close_time": 1752595199999, "quote_volume": 44272.9712, "trades": 304, "taker_buy_base": 384142.3, "taker_buy_quote": 32665.67534 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.086, "high": 0.0873, "low": 0.0846, "close": 0.0849, "volume": 355330.6, "close_time": 1752609599999, "quote_volume": 30549.61563, "trades": 379, "taker_buy_base": 208840.6, "taker_buy_quote": 17977.48159 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.0852, "high": 0.0873, "low": 0.0852, "close": 0.0873, "volume": 99106.3, "close_time": 1752623999999, "quote_volume": 8548.60424, "trades": 100, "taker_buy_base": 49347.5, "taker_buy_quote": 4248.21236 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0855, "close": 0.0863, "volume": 94950.6, "close_time": 1752638399999, "quote_volume": 8287.36797, "trades": 90, "taker_buy_base": 54706.8, "taker_buy_quote": 4769.97104 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.0866, "high": 0.0896, "low": 0.0866, "close": 0.0882, "volume": 236415.1, "close_time": 1752652799999, "quote_volume": 20857.26604, "trades": 159, "taker_buy_base": 105204.8, "taker_buy_quote": 9250.46198 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.0881, "high": 0.0889, "low": 0.0864, "close": 0.0868, "volume": 110349.8, "close_time": 1752667199999, "quote_volume": 9690.56872, "trades": 114, "taker_buy_base": 61114.1, "taker_buy_quote": 5371.66016 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.0866, "high": 0.0898, "low": 0.0846, "close": 0.0896, "volume": 382661.4, "close_time": 1752681599999, "quote_volume": 33509.93259, "trades": 363, "taker_buy_base": 193496.0, "taker_buy_quote": 16973.4242 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0874, "close": 0.0874, "volume": 294595.8, "close_time": 1752695999999, "quote_volume": 26124.13729, "trades": 245, "taker_buy_base": 172183.5, "taker_buy_quote": 15222.54337 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.0879, "high": 0.0895, "low": 0.0855, "close": 0.0871, "volume": 521183.9, "close_time": 1752710399999, "quote_volume": 45756.38271, "trades": 449, "taker_buy_base": 269307.1, "taker_buy_quote": 23750.71781 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.087, "high": 0.0885, "low": 0.0856, "close": 0.0869, "volume": 300218.8, "close_time": 1752724799999, "quote_volume": 26223.4458, "trades": 293, "taker_buy_base": 135065.0, "taker_buy_quote": 11802.0646 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0864, "high": 0.0918, "low": 0.0864, "close": 0.0913, "volume": 441260.2, "close_time": 1752739199999, "quote_volume": 39586.70653, "trades": 403, "taker_buy_base": 150453.0, "taker_buy_quote": 13532.96324 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0915, "high": 0.0923, "low": 0.0893, "close": 0.09, "volume": 577922.6, "close_time": 1752753599999, "quote_volume": 52441.36958, "trades": 409, "taker_buy_base": 243668.3, "taker_buy_quote": 22133.34187 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.0898, "high": 0.0911, "low": 0.0874, "close": 0.0884, "volume": 325456.4, "close_time": 1752767999999, "quote_volume": 29132.18458, "trades": 341, "taker_buy_base": 187785.5, "taker_buy_quote": 16812.33803 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.0881, "high": 0.0896, "low": 0.0846, "close": 0.0858, "volume": 609309.6, "close_time": 1752782399999, "quote_volume": 52829.63086, "trades": 431, "taker_buy_base": 377291.1, "taker_buy_quote": 32718.31207 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.0858, "high": 0.0892, "low": 0.0848, "close": 0.0881, "volume": 311810.9, "close_time": 1752796799999, "quote_volume": 27330.45678, "trades": 366, "taker_buy_base": 77249.4, "taker_buy_quote": 6804.18739 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.088, "high": 0.0915, "low": 0.0878, "close": 0.089, "volume": 431305.2, "close_time": 1752811199999, "quote_volume": 38677.43599, "trades": 390, "taker_buy_base": 242233.8, "taker_buy_quote": 21674.77366 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.0894, "high": 0.0914, "low": 0.0888, "close": 0.0888, "volume": 593868.5, "close_time": 1752825599999, "quote_volume": 53635.81154, "trades": 321, "taker_buy_base": 270950.9, "taker_buy_quote": 24526.24808 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.0889, "high": 0.0918, "low": 0.0867, "close": 0.0876, "volume": 264491.6, "close_time": 1752839999999, "quote_volume": 23441.50447, "trades": 203, "taker_buy_base": 109355.8, "taker_buy_quote": 9700.78656 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.0876, "high": 0.0897, "low": 0.0847, "close": 0.0855, "volume": 359010.0, "close_time": 1752854399999, "quote_volume": 31063.16309, "trades": 350, "taker_buy_base": 185972.7, "taker_buy_quote": 16060.32221 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0854, "high": 0.0871, "low": 0.084, "close": 0.0845, "volume": 202039.1, "close_time": 1752868799999, "quote_volume": 17288.6608, "trades": 189, "taker_buy_base": 99966.9, "taker_buy_quote": 8571.04104 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.0845, "high": 0.086, "low": 0.083, "close": 0.0852, "volume": 224105.5, "close_time": 1752883199999, "quote_volume": 18943.63965, "trades": 262, "taker_buy_base": 103300.7, "taker_buy_quote": 8783.29861 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0853, "high": 0.0858, "low": 0.0824, "close": 0.0858, "volume": 272468.9, "close_time": 1752897599999, "quote_volume": 22836.91104, "trades": 359, "taker_buy_base": 138402.5, "taker_buy_quote": 11595.55494 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0846, "close": 0.085, "volume": 98019.8, "close_time": 1752911999999, "quote_volume": 8410.41243, "trades": 238, "taker_buy_base": 62860.0, "taker_buy_quote": 5391.29647 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0835, "close": 0.0835, "volume": 64977.0, "close_time": 1752926399999, "quote_volume": 5476.43585, "trades": 195, "taker_buy_base": 36330.6, "taker_buy_quote": 3062.86159 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0814, "close": 0.0826, "volume": 101882.5, "close_time": 1752940799999, "quote_volume": 8414.44691, "trades": 221, "taker_buy_base": 31937.7, "taker_buy_quote": 2639.35378 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0819, "high": 0.0837, "low": 0.0811, "close": 0.0837, "volume": 80483.2, "close_time": 1752955199999, "quote_volume": 6624.93761, "trades": 131, "taker_buy_base": 54106.0, "taker_buy_quote": 4447.27378 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.0834, "high": 0.0843, "low": 0.0825, "close": 0.084, "volume": 96239.2, "close_time": 1752969599999, "quote_volume": 8048.438, "trades": 157, "taker_buy_base": 61863.0, "taker_buy_quote": 5176.86923 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0843, "high": 0.0853, "low": 0.0838, "close": 0.0849, "volume": 64200.4, "close_time": 1752983999999, "quote_volume": 5434.19234, "trades": 83, "taker_buy_base": 29035.4, "taker_buy_quote": 2452.41443 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0848, "high": 0.0859, "low": 0.0847, "close": 0.0856, "volume": 71389.3, "close_time": 1752998399999, "quote_volume": 6114.75576, "trades": 91, "taker_buy_base": 45882.4, "taker_buy_quote": 3932.37595 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.0859, "high": 0.088, "low": 0.0858, "close": 0.088, "volume": 202409.9, "close_time": 1753012799999, "quote_volume": 17613.4883, "trades": 168, "taker_buy_base": 142429.4, "taker_buy_quote": 12390.85965 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.088, "high": 0.0888, "low": 0.0869, "close": 0.0887, "volume": 227854.3, "close_time": 1753027199999, "quote_volume": 19894.40267, "trades": 160, "taker_buy_base": 102901.1, "taker_buy_quote": 8974.17195 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.0886, "high": 0.0896, "low": 0.0879, "close": 0.0892, "volume": 187247.6, "close_time": 1753041599999, "quote_volume": 16623.48653, "trades": 202, "taker_buy_base": 125170.9, "taker_buy_quote": 11108.38511 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0856, "close": 0.0885, "volume": 199275.8, "close_time": 1753055999999, "quote_volume": 17526.55346, "trades": 231, "taker_buy_base": 129427.5, "taker_buy_quote": 11381.62801 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0885, "high": 0.0901, "low": 0.0863, "close": 0.0898, "volume": 151992.4, "close_time": 1753070399999, "quote_volume": 13525.11395, "trades": 189, "taker_buy_base": 95557.8, "taker_buy_quote": 8501.80537 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.0899, "high": 0.092, "low": 0.0891, "close": 0.0909, "volume": 138339.1, "close_time": 1753084799999, "quote_volume": 12556.51249, "trades": 155, "taker_buy_base": 61282.5, "taker_buy_quote": 5555.73407 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.0913, "high": 0.0924, "low": 0.0891, "close": 0.0903, "volume": 42632.8, "close_time": 1753099199999, "quote_volume": 3861.89602, "trades": 89, "taker_buy_base": 31562.8, "taker_buy_quote": 2861.56836 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.0894, "high": 0.0929, "low": 0.0894, "close": 0.0908, "volume": 130682.8, "close_time": 1753113599999, "quote_volume": 11894.57028, "trades": 143, "taker_buy_base": 59408.5, "taker_buy_quote": 5420.88571 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0879, "close": 0.0881, "volume": 98578.9, "close_time": 1753127999999, "quote_volume": 8783.70834, "trades": 172, "taker_buy_base": 56876.6, "taker_buy_quote": 5075.07895 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0879, "high": 0.0924, "low": 0.0878, "close": 0.0923, "volume": 80726.9, "close_time": 1753142399999, "quote_volume": 7310.38605, "trades": 114, "taker_buy_base": 49578.3, "taker_buy_quote": 4491.93112 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0918, "high": 0.0947, "low": 0.0895, "close": 0.0903, "volume": 225995.0, "close_time": 1753156799999, "quote_volume": 20882.6634, "trades": 251, "taker_buy_base": 149302.5, "taker_buy_quote": 13844.58906 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.0903, "high": 0.0913, "low": 0.0869, "close": 0.0907, "volume": 176162.4, "close_time": 1753171199999, "quote_volume": 15674.92065, "trades": 224, "taker_buy_base": 100588.8, "taker_buy_quote": 8961.37294 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.0899, "high": 0.0911, "low": 0.0882, "close": 0.0907, "volume": 43222.6, "close_time": 1753185599999, "quote_volume": 3893.53165, "trades": 62, "taker_buy_base": 19398.4, "taker_buy_quote": 1739.18961 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.0903, "high": 0.0935, "low": 0.0892, "close": 0.0919, "volume": 441950.7, "close_time": 1753199999999, "quote_volume": 40443.45306, "trades": 306, "taker_buy_base": 253643.6, "taker_buy_quote": 23262.49644 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.092, "high": 0.0953, "low": 0.0911, "close": 0.0934, "volume": 412580.5, "close_time": 1753214399999, "quote_volume": 38463.30975, "trades": 365, "taker_buy_base": 200960.6, "taker_buy_quote": 18772.09684 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.0936, "high": 0.098, "low": 0.0931, "close": 0.0963, "volume": 792984.4, "close_time": 1753228799999, "quote_volume": 76275.20412, "trades": 536, "taker_buy_base": 433837.3, "taker_buy_quote": 41882.3168 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0963, "high": 0.0982, "low": 0.0933, "close": 0.0948, "volume": 172418.4, "close_time": 1753243199999, "quote_volume": 16555.66739, "trades": 217, "taker_buy_base": 75397.8, "taker_buy_quote": 7240.18143 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0947, "high": 0.1051, "low": 0.0943, "close": 0.1003, "volume": 1415443.1, "close_time": 1753257599999, "quote_volume": 142507.63226, "trades": 1227, "taker_buy_base": 648674.4, "taker_buy_quote": 65420.36055 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0945, "close": 0.098, "volume": 596759.2, "close_time": 1753271999999, "quote_volume": 57979.77076, "trades": 591, "taker_buy_base": 219669.7, "taker_buy_quote": 21262.37747 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.0975, "high": 0.102, "low": 0.0942, "close": 0.1005, "volume": 1131512.1, "close_time": 1753286399999, "quote_volume": 111263.7833, "trades": 1030, "taker_buy_base": 535480.9, "taker_buy_quote": 52572.36146 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.101, "high": 0.1059, "low": 0.0983, "close": 0.1017, "volume": 1784845.5, "close_time": 1753300799999, "quote_volume": 182197.61521, "trades": 1658, "taker_buy_base": 967794.7, "taker_buy_quote": 99043.12455 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.1016, "high": 0.1016, "low": 0.0936, "close": 0.0965, "volume": 636591.8, "close_time": 1753315199999, "quote_volume": 61846.44079, "trades": 764, "taker_buy_base": 256597.3, "taker_buy_quote": 25030.17662 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0962, "high": 0.1024, "low": 0.0952, "close": 0.1015, "volume": 297918.2, "close_time": 1753329599999, "quote_volume": 29507.509, "trades": 358, "taker_buy_base": 143039.8, "taker_buy_quote": 14155.22849 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.101, "high": 0.1036, "low": 0.0873, "close": 0.0925, "volume": 705042.1, "close_time": 1753343999999, "quote_volume": 65324.8845, "trades": 793, "taker_buy_base": 310576.4, "taker_buy_quote": 29041.77302 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.0928, "high": 0.1055, "low": 0.0923, "close": 0.0982, "volume": 1039803.7, "close_time": 1753358399999, "quote_volume": 103101.81406, "trades": 1202, "taker_buy_base": 526197.0, "taker_buy_quote": 52319.59164 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.0982, "high": 0.116, "low": 0.094, "close": 0.1079, "volume": 4354408.8, "close_time": 1753372799999, "quote_volume": 459763.60736, "trades": 3909, "taker_buy_base": 2121278.4, "taker_buy_quote": 225676.73418 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.108, "high": 0.1245, "low": 0.1043, "close": 0.1074, "volume": 9789496.9, "close_time": 1753387199999, "quote_volume": 1127786.46564, "trades": 8409, "taker_buy_base": 4801159.3, "taker_buy_quote": 555900.72289 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.1073, "high": 0.1107, "low": 0.1041, "close": 0.1069, "volume": 1173795.4, "close_time": 1753401599999, "quote_volume": 125397.28503, "trades": 1617, "taker_buy_base": 476674.7, "taker_buy_quote": 51006.4943 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1072, "high": 0.114, "low": 0.0984, "close": 0.0986, "volume": 2362558.9, "close_time": 1753415999999, "quote_volume": 253495.41896, "trades": 4551, "taker_buy_base": 1233457.5, "taker_buy_quote": 132886.46552 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0928, "close": 0.094, "volume": 915849.3, "close_time": 1753430399999, "quote_volume": 88623.79175, "trades": 2717, "taker_buy_base": 519166.6, "taker_buy_quote": 50309.35335 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.0939, "high": 0.0983, "low": 0.0934, "close": 0.0983, "volume": 899986.4, "close_time": 1753444799999, "quote_volume": 85911.56393, "trades": 2059, "taker_buy_base": 376027.8, "taker_buy_quote": 35911.52848 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.098, "high": 0.1022, "low": 0.095, "close": 0.0977, "volume": 718832.0, "close_time": 1753459199999, "quote_volume": 70907.57811, "trades": 955, "taker_buy_base": 326727.8, "taker_buy_quote": 32225.03008 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.0977, "high": 0.1065, "low": 0.0975, "close": 0.1043, "volume": 866639.4, "close_time": 1753473599999, "quote_volume": 88785.76077, "trades": 885, "taker_buy_base": 403794.9, "taker_buy_quote": 41489.04671 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.1054, "high": 0.1116, "low": 0.1052, "close": 0.1091, "volume": 881985.8, "close_time": 1753487999999, "quote_volume": 95160.98651, "trades": 742, "taker_buy_base": 452297.6, "taker_buy_quote": 48887.85725 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1038, "close": 0.1094, "volume": 460713.1, "close_time": 1753502399999, "quote_volume": 49404.15109, "trades": 709, "taker_buy_base": 238598.5, "taker_buy_quote": 25545.68077 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.1094, "high": 0.12, "low": 0.1094, "close": 0.1125, "volume": 3222008.2, "close_time": 1753516799999, "quote_volume": 369733.66314, "trades": 4943, "taker_buy_base": 1623836.3, "taker_buy_quote": 187144.2764 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.1126, "high": 0.1173, "low": 0.109, "close": 0.1106, "volume": 1599080.4, "close_time": 1753531199999, "quote_volume": 179240.34692, "trades": 2371, "taker_buy_base": 706532.5, "taker_buy_quote": 79304.19173 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.1107, "high": 0.1165, "low": 0.1103, "close": 0.115, "volume": 941675.2, "close_time": 1753545599999, "quote_volume": 107428.17761, "trades": 1478, "taker_buy_base": 473225.3, "taker_buy_quote": 54119.69613 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.115, "high": 0.1164, "low": 0.111, "close": 0.1144, "volume": 616652.6, "close_time": 1753559999999, "quote_volume": 70235.19017, "trades": 1144, "taker_buy_base": 273938.3, "taker_buy_quote": 31252.07364 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.1146, "high": 0.1171, "low": 0.1137, "close": 0.1145, "volume": 277984.3, "close_time": 1753574399999, "quote_volume": 32182.9956, "trades": 384, "taker_buy_base": 169607.9, "taker_buy_quote": 19620.30414 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1155, "high": 0.1171, "low": 0.1097, "close": 0.1134, "volume": 537376.0, "close_time": 1753588799999, "quote_volume": 60635.36653, "trades": 885, "taker_buy_base": 162232.9, "taker_buy_quote": 18364.08833 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.1134, "high": 0.1195, "low": 0.1104, "close": 0.1134, "volume": 805673.4, "close_time": 1753603199999, "quote_volume": 93003.0029, "trades": 1854, "taker_buy_base": 426002.5, "taker_buy_quote": 49265.64093 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.1137, "high": 0.1151, "low": 0.1111, "close": 0.1114, "volume": 476648.6, "close_time": 1753617599999, "quote_volume": 53994.88014, "trades": 781, "taker_buy_base": 262364.4, "taker_buy_quote": 29818.20871 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.112, "high": 0.112, "low": 0.1048, "close": 0.1053, "volume": 742570.4, "close_time": 1753631999999, "quote_volume": 80333.59866, "trades": 1067, "taker_buy_base": 235221.8, "taker_buy_quote": 25362.29024 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.1063, "high": 0.1094, "low": 0.1063, "close": 0.1082, "volume": 663930.4, "close_time": 1753646399999, "quote_volume": 71623.06812, "trades": 1068, "taker_buy_base": 189452.6, "taker_buy_quote": 20444.30736 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.1085, "high": 0.1102, "low": 0.108, "close": 0.108, "volume": 175718.9, "close_time": 1753660799999, "quote_volume": 19143.06469, "trades": 324, "taker_buy_base": 102514.2, "taker_buy_quote": 11155.67115 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1077, "high": 0.1094, "low": 0.106, "close": 0.108, "volume": 184963.1, "close_time": 1753675199999, "quote_volume": 20027.98991, "trades": 398, "taker_buy_base": 84208.1, "taker_buy_quote": 9108.14421 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.108, "high": 0.1092, "low": 0.1068, "close": 0.1073, "volume": 63086.1, "close_time": 1753689599999, "quote_volume": 6821.57605, "trades": 140, "taker_buy_base": 34365.2, "taker_buy_quote": 3715.50424 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.1075, "high": 0.1107, "low": 0.1057, "close": 0.1074, "volume": 341017.6, "close_time": 1753703999999, "quote_volume": 36569.60505, "trades": 388, "taker_buy_base": 254110.7, "taker_buy_quote": 27271.30232 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.1075, "high": 0.1084, "low": 0.1015, "close": 0.103, "volume": 515260.2, "close_time": 1753718399999, "quote_volume": 54620.92485, "trades": 535, "taker_buy_base": 197011.0, "taker_buy_quote": 20851.19581 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1009, "close": 0.1015, "volume": 462455.5, "close_time": 1753732799999, "quote_volume": 47101.14935, "trades": 515, "taker_buy_base": 372910.8, "taker_buy_quote": 37981.31611 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.1017, "high": 0.1021, "low": 0.0962, "close": 0.0969, "volume": 1096551.4, "close_time": 1753747199999, "quote_volume": 107639.09228, "trades": 700, "taker_buy_base": 631316.1, "taker_buy_quote": 61765.2891 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0974, "high": 0.1015, "low": 0.0974, "close": 0.1008, "volume": 328965.2, "close_time": 1753761599999, "quote_volume": 32877.155, "trades": 396, "taker_buy_base": 163549.0, "taker_buy_quote": 16349.87522 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.1011, "high": 0.1013, "low": 0.0988, "close": 0.1001, "volume": 120271.9, "close_time": 1753775999999, "quote_volume": 12014.69898, "trades": 119, "taker_buy_base": 26604.7, "taker_buy_quote": 2650.35469 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0998, "high": 0.1003, "low": 0.0955, "close": 0.0963, "volume": 264205.3, "close_time": 1753790399999, "quote_volume": 25972.54453, "trades": 407, "taker_buy_base": 92569.7, "taker_buy_quote": 9103.04655 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0963, "high": 0.098, "low": 0.0919, "close": 0.0931, "volume": 375878.3, "close_time": 1753804799999, "quote_volume": 35631.38968, "trades": 481, "taker_buy_base": 160961.6, "taker_buy_quote": 15276.10004 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.0933, "high": 0.0946, "low": 0.0916, "close": 0.0927, "volume": 323906.0, "close_time": 1753819199999, "quote_volume": 30138.45436, "trades": 242, "taker_buy_base": 218237.2, "taker_buy_quote": 20271.62843 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.093, "high": 0.094, "low": 0.0914, "close": 0.0933, "volume": 122697.3, "close_time": 1753833599999, "quote_volume": 11348.89505, "trades": 122, "taker_buy_base": 42189.0, "taker_buy_quote": 3904.73361 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0942, "high": 0.0951, "low": 0.0922, "close": 0.0923, "volume": 208157.3, "close_time": 1753847999999, "quote_volume": 19483.12849, "trades": 227, "taker_buy_base": 79538.9, "taker_buy_quote": 7421.81155 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0928, "high": 0.0935, "low": 0.0917, "close": 0.093, "volume": 53277.7, "close_time": 1753862399999, "quote_volume": 4940.26251, "trades": 104, "taker_buy_base": 37474.6, "taker_buy_quote": 3476.57604 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.0933, "high": 0.0967, "low": 0.091, "close": 0.091, "volume": 387500.9, "close_time": 1753876799999, "quote_volume": 36961.92175, "trades": 362, "taker_buy_base": 100470.6, "taker_buy_quote": 9558.76074 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.0902, "high": 0.0902, "low": 0.085, "close": 0.0884, "volume": 460044.8, "close_time": 1753891199999, "quote_volume": 40445.78598, "trades": 405, "taker_buy_base": 210590.0, "taker_buy_quote": 18496.60076 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0888, "high": 0.0906, "low": 0.0853, "close": 0.0903, "volume": 355592.5, "close_time": 1753905599999, "quote_volume": 31526.06478, "trades": 283, "taker_buy_base": 155670.3, "taker_buy_quote": 13860.49628 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0883, "close": 0.0896, "volume": 75564.8, "close_time": 1753919999999, "quote_volume": 6814.25275, "trades": 129, "taker_buy_base": 42380.1, "taker_buy_quote": 3829.07737 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0898, "high": 0.0909, "low": 0.0887, "close": 0.0907, "volume": 44300.3, "close_time": 1753934399999, "quote_volume": 3978.70692, "trades": 61, "taker_buy_base": 16319.4, "taker_buy_quote": 1470.25762 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.0908, "high": 0.0929, "low": 0.0906, "close": 0.0921, "volume": 203488.4, "close_time": 1753948799999, "quote_volume": 18719.3147, "trades": 273, "taker_buy_base": 110956.7, "taker_buy_quote": 10214.59428 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.0924, "high": 0.0932, "low": 0.09, "close": 0.0903, "volume": 231621.6, "close_time": 1753963199999, "quote_volume": 21248.57778, "trades": 139, "taker_buy_base": 156327.3, "taker_buy_quote": 14335.60411 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0866, "close": 0.0883, "volume": 348604.4, "close_time": 1753977599999, "quote_volume": 30615.33583, "trades": 249, "taker_buy_base": 104403.6, "taker_buy_quote": 9143.16174 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.0879, "high": 0.0895, "low": 0.086, "close": 0.0869, "volume": 270314.5, "close_time": 1753991999999, "quote_volume": 23677.90599, "trades": 272, "taker_buy_base": 111215.8, "taker_buy_quote": 9759.2208 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0843, "close": 0.0845, "volume": 264321.3, "close_time": 1754006399999, "quote_volume": 22611.70149, "trades": 101, "taker_buy_base": 151991.9, "taker_buy_quote": 13078.1645 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0843, "high": 0.0848, "low": 0.0819, "close": 0.0846, "volume": 94471.0, "close_time": 1754020799999, "quote_volume": 7888.6008, "trades": 65, "taker_buy_base": 38596.0, "taker_buy_quote": 3211.30252 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0828, "close": 0.0832, "volume": 87946.8, "close_time": 1754035199999, "quote_volume": 7309.07684, "trades": 88, "taker_buy_base": 21968.0, "taker_buy_quote": 1836.76637 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.0819, "high": 0.0839, "low": 0.0817, "close": 0.0827, "volume": 76245.7, "close_time": 1754049599999, "quote_volume": 6314.67564, "trades": 89, "taker_buy_base": 37351.9, "taker_buy_quote": 3089.48247 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.0831, "high": 0.0843, "low": 0.0812, "close": 0.0826, "volume": 146604.6, "close_time": 1754063999999, "quote_volume": 12185.52948, "trades": 212, "taker_buy_base": 48460.8, "taker_buy_quote": 4049.70873 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.0841, "high": 0.0885, "low": 0.0832, "close": 0.0865, "volume": 710523.5, "close_time": 1754078399999, "quote_volume": 61010.77547, "trades": 424, "taker_buy_base": 303149.5, "taker_buy_quote": 26075.26582 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.0869, "high": 0.0903, "low": 0.0846, "close": 0.0866, "volume": 535496.8, "close_time": 1754092799999, "quote_volume": 47068.20046, "trades": 528, "taker_buy_base": 261685.9, "taker_buy_quote": 23022.88406 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0861, "high": 0.0872, "low": 0.0843, "close": 0.0846, "volume": 92909.7, "close_time": 1754107199999, "quote_volume": 7967.67159, "trades": 107, "taker_buy_base": 47710.7, "taker_buy_quote": 4094.77275 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.0851, "high": 0.0869, "low": 0.0824, "close": 0.0847, "volume": 152640.4, "close_time": 1754121599999, "quote_volume": 12966.31764, "trades": 254, "taker_buy_base": 60490.0, "taker_buy_quote": 5129.19001 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0847, "high": 0.0859, "low": 0.0832, "close": 0.0843, "volume": 191726.4, "close_time": 1754135999999, "quote_volume": 16199.42206, "trades": 168, "taker_buy_base": 100721.1, "taker_buy_quote": 8518.24011 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0816, "close": 0.0816, "volume": 82626.0, "close_time": 1754150399999, "quote_volume": 6850.39003, "trades": 142, "taker_buy_base": 44316.8, "taker_buy_quote": 3675.87973 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.0815, "high": 0.082, "low": 0.0795, "close": 0.081, "volume": 132924.8, "close_time": 1754164799999, "quote_volume": 10734.20563, "trades": 170, "taker_buy_base": 61928.8, "taker_buy_quote": 4990.71036 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0799, "close": 0.0799, "volume": 147672.1, "close_time": 1754179199999, "quote_volume": 11904.46228, "trades": 107, "taker_buy_base": 45147.4, "taker_buy_quote": 3644.55208 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0802, "high": 0.081, "low": 0.0787, "close": 0.0804, "volume": 34521.3, "close_time": 1754193599999, "quote_volume": 2765.43166, "trades": 28, "taker_buy_base": 15080.0, "taker_buy_quote": 1205.20925 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.0804, "high": 0.0827, "low": 0.0802, "close": 0.0827, "volume": 154051.1, "close_time": 1754207999999, "quote_volume": 12541.44813, "trades": 199, "taker_buy_base": 56945.3, "taker_buy_quote": 4656.78316 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0814, "close": 0.0818, "volume": 94144.3, "close_time": 1754222399999, "quote_volume": 7749.37641, "trades": 167, "taker_buy_base": 40186.9, "taker_buy_quote": 3307.86542 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0816, "close": 0.0818, "volume": 12998.0, "close_time": 1754236799999, "quote_volume": 1066.5511, "trades": 21, "taker_buy_base": 8061.9, "taker_buy_quote": 662.07963 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.0819, "high": 0.0845, "low": 0.0816, "close": 0.0835, "volume": 159335.4, "close_time": 1754251199999, "quote_volume": 13278.91803, "trades": 254, "taker_buy_base": 98494.5, "taker_buy_quote": 8209.21198 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0824, "close": 0.0824, "volume": 29558.6, "close_time": 1754265599999, "quote_volume": 2456.18665, "trades": 63, "taker_buy_base": 16794.2, "taker_buy_quote": 1394.75699 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0823, "high": 0.086, "low": 0.0823, "close": 0.0824, "volume": 66640.8, "close_time": 1754279999999, "quote_volume": 5535.92408, "trades": 116, "taker_buy_base": 33877.5, "taker_buy_quote": 2821.54884 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.0827, "high": 0.084, "low": 0.0814, "close": 0.0834, "volume": 291741.9, "close_time": 1754294399999, "quote_volume": 24102.32791, "trades": 345, "taker_buy_base": 93236.5, "taker_buy_quote": 7638.31557 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.0835, "high": 0.09, "low": 0.0835, "close": 0.0857, "volume": 886494.0, "close_time": 1754308799999, "quote_volume": 77699.41112, "trades": 763, "taker_buy_base": 446740.1, "taker_buy_quote": 39443.42521 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.0853, "high": 0.0879, "low": 0.0842, "close": 0.0877, "volume": 648349.7, "close_time": 1754323199999, "quote_volume": 55908.63062, "trades": 383, "taker_buy_base": 309787.2, "taker_buy_quote": 26818.00067 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.0875, "high": 0.0884, "low": 0.0848, "close": 0.0848, "volume": 1164255.1, "close_time": 1754337599999, "quote_volume": 100814.31177, "trades": 432, "taker_buy_base": 796495.9, "taker_buy_quote": 68946.76295 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.0848, "high": 0.0866, "low": 0.0847, "close": 0.0864, "volume": 110479.1, "close_time": 1754351999999, "quote_volume": 9460.76766, "trades": 183, "taker_buy_base": 55166.3, "taker_buy_quote": 4726.32962 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0833, "close": 0.0844, "volume": 163721.7, "close_time": 1754366399999, "quote_volume": 13791.71433, "trades": 142, "taker_buy_base": 90218.9, "taker_buy_quote": 7613.65308 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0846, "high": 0.0899, "low": 0.0843, "close": 0.0849, "volume": 457940.3, "close_time": 1754380799999, "quote_volume": 40119.33636, "trades": 358, "taker_buy_base": 229232.8, "taker_buy_quote": 20193.55907 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.0847, "high": 0.0865, "low": 0.0841, "close": 0.0858, "volume": 113776.0, "close_time": 1754395199999, "quote_volume": 9738.61533, "trades": 147, "taker_buy_base": 42177.3, "taker_buy_quote": 3601.32287 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0807, "close": 0.0822, "volume": 1278536.1, "close_time": 1754409599999, "quote_volume": 105551.45519, "trades": 312, "taker_buy_base": 346134.9, "taker_buy_quote": 28579.287 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0821, "high": 0.0832, "low": 0.0807, "close": 0.0809, "volume": 572903.0, "close_time": 1754423999999, "quote_volume": 46900.19675, "trades": 335, "taker_buy_base": 498521.3, "taker_buy_quote": 40815.81292 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0814, "high": 0.082, "low": 0.0797, "close": 0.081, "volume": 377725.3, "close_time": 1754438399999, "quote_volume": 30778.94532, "trades": 222, "taker_buy_base": 229511.9, "taker_buy_quote": 18694.19615 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.081, "high": 0.0818, "low": 0.0801, "close": 0.0805, "volume": 51911.6, "close_time": 1754452799999, "quote_volume": 4221.13633, "trades": 46, "taker_buy_base": 28960.3, "taker_buy_quote": 2349.3334 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0802, "high": 0.0825, "low": 0.0791, "close": 0.0824, "volume": 436260.7, "close_time": 1754467199999, "quote_volume": 35387.0444, "trades": 320, "taker_buy_base": 271939.6, "taker_buy_quote": 22086.92093 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0807, "close": 0.0817, "volume": 43982.2, "close_time": 1754481599999, "quote_volume": 3596.8512, "trades": 73, "taker_buy_base": 29616.6, "taker_buy_quote": 2424.15357 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0816, "high": 0.0849, "low": 0.0809, "close": 0.0845, "volume": 356957.5, "close_time": 1754495999999, "quote_volume": 29632.3781, "trades": 218, "taker_buy_base": 118603.6, "taker_buy_quote": 9779.15676 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.0846, "high": 0.0896, "low": 0.084, "close": 0.0879, "volume": 426465.6, "close_time": 1754510399999, "quote_volume": 37323.39155, "trades": 354, "taker_buy_base": 253089.7, "taker_buy_quote": 22155.44754 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.0875, "high": 0.0897, "low": 0.0865, "close": 0.088, "volume": 312428.6, "close_time": 1754524799999, "quote_volume": 27543.49323, "trades": 218, "taker_buy_base": 133915.6, "taker_buy_quote": 11846.29764 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0884, "high": 0.0978, "low": 0.088, "close": 0.0942, "volume": 1421424.0, "close_time": 1754539199999, "quote_volume": 132292.65624, "trades": 1008, "taker_buy_base": 858980.9, "taker_buy_quote": 80226.84043 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.0939, "high": 0.0947, "low": 0.089, "close": 0.0917, "volume": 1494569.3, "close_time": 1754553599999, "quote_volume": 138851.5429, "trades": 519, "taker_buy_base": 739008.9, "taker_buy_quote": 68527.76329 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.0917, "high": 0.1021, "low": 0.0911, "close": 0.1003, "volume": 1502163.5, "close_time": 1754567999999, "quote_volume": 143532.67546, "trades": 984, "taker_buy_base": 676777.4, "taker_buy_quote": 64828.85958 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.1003, "high": 0.1023, "low": 0.0921, "close": 0.0948, "volume": 1195363.8, "close_time": 1754582399999, "quote_volume": 115411.33197, "trades": 949, "taker_buy_base": 542937.3, "taker_buy_quote": 52303.63135 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.0941, "high": 0.0983, "low": 0.0926, "close": 0.0934, "volume": 802195.9, "close_time": 1754596799999, "quote_volume": 76570.61485, "trades": 483, "taker_buy_base": 471196.6, "taker_buy_quote": 45260.23688 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0921, "close": 0.0928, "volume": 226452.1, "close_time": 1754611199999, "quote_volume": 20949.27079, "trades": 132, "taker_buy_base": 84645.5, "taker_buy_quote": 7834.86897 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0931, "high": 0.0955, "low": 0.0923, "close": 0.0933, "volume": 154828.7, "close_time": 1754625599999, "quote_volume": 14606.19721, "trades": 115, "taker_buy_base": 77627.7, "taker_buy_quote": 7309.96771 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.0926, "high": 0.0939, "low": 0.0915, "close": 0.0927, "volume": 267954.2, "close_time": 1754639999999, "quote_volume": 24848.67294, "trades": 153, "taker_buy_base": 116635.2, "taker_buy_quote": 10839.96006 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0933, "high": 0.0938, "low": 0.0916, "close": 0.0935, "volume": 435710.8, "close_time": 1754654399999, "quote_volume": 40328.03659, "trades": 211, "taker_buy_base": 208724.2, "taker_buy_quote": 19378.05498 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.0935, "high": 0.0942, "low": 0.0919, "close": 0.0924, "volume": 350647.8, "close_time": 1754668799999, "quote_volume": 32736.31256, "trades": 195, "taker_buy_base": 187491.8, "taker_buy_quote": 17553.01501 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0909, "close": 0.0931, "volume": 176563.1, "close_time": 1754683199999, "quote_volume": 16285.19579, "trades": 126, "taker_buy_base": 109224.6, "taker_buy_quote": 10050.733 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.0926, "high": 0.095, "low": 0.0926, "close": 0.0945, "volume": 181121.9, "close_time": 1754697599999, "quote_volume": 16962.37954, "trades": 136, "taker_buy_base": 66239.5, "taker_buy_quote": 6210.61173 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0947, "high": 0.097, "low": 0.0945, "close": 0.095, "volume": 184919.3, "close_time": 1754711999999, "quote_volume": 17664.5597, "trades": 155, "taker_buy_base": 67796.9, "taker_buy_quote": 6460.10862 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0949, "high": 0.0981, "low": 0.0949, "close": 0.0975, "volume": 139615.1, "close_time": 1754726399999, "quote_volume": 13496.3858, "trades": 118, "taker_buy_base": 59467.4, "taker_buy_quote": 5726.53304 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.0975, "high": 0.1001, "low": 0.0959, "close": 0.0968, "volume": 222789.0, "close_time": 1754740799999, "quote_volume": 21859.10932, "trades": 177, "taker_buy_base": 91589.8, "taker_buy_quote": 8994.82263 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.0965, "high": 0.0985, "low": 0.095, "close": 0.0985, "volume": 118867.2, "close_time": 1754755199999, "quote_volume": 11519.49319, "trades": 133, "taker_buy_base": 57869.0, "taker_buy_quote": 5608.68088 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.0984, "high": 0.0996, "low": 0.0973, "close": 0.0977, "volume": 175431.1, "close_time": 1754769599999, "quote_volume": 17299.1077, "trades": 95, "taker_buy_base": 68839.3, "taker_buy_quote": 6777.33245 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0979, "high": 0.0996, "low": 0.0966, "close": 0.0974, "volume": 79774.6, "close_time": 1754783999999, "quote_volume": 7787.57083, "trades": 80, "taker_buy_base": 28066.5, "taker_buy_quote": 2752.46655 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0974, "high": 0.1007, "low": 0.0963, "close": 0.0995, "volume": 74109.7, "close_time": 1754798399999, "quote_volume": 7365.40826, "trades": 119, "taker_buy_base": 21750.1, "taker_buy_quote": 2144.83879 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.0991, "high": 0.1005, "low": 0.0948, "close": 0.0954, "volume": 48449.6, "close_time": 1754812799999, "quote_volume": 4707.55998, "trades": 102, "taker_buy_base": 16738.5, "taker_buy_quote": 1628.42176 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.0943, "high": 0.0963, "low": 0.0925, "close": 0.0931, "volume": 473536.1, "close_time": 1754827199999, "quote_volume": 44702.89438, "trades": 294, "taker_buy_base": 328639.3, "taker_buy_quote": 31021.39598 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.0925, "high": 0.0967, "low": 0.0924, "close": 0.0954, "volume": 214482.0, "close_time": 1754841599999, "quote_volume": 20391.50384, "trades": 193, "taker_buy_base": 75233.2, "taker_buy_quote": 7142.9428 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0947, "close": 0.0953, "volume": 94240.0, "close_time": 1754855999999, "quote_volume": 8934.40918, "trades": 87, "taker_buy_base": 13674.9, "taker_buy_quote": 1302.41091 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.095, "high": 0.0965, "low": 0.094, "close": 0.0964, "volume": 62667.9, "close_time": 1754870399999, "quote_volume": 5978.48415, "trades": 64, "taker_buy_base": 48340.8, "taker_buy_quote": 4613.1181 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0959, "high": 0.0996, "low": 0.0952, "close": 0.0994, "volume": 222994.4, "close_time": 1754884799999, "quote_volume": 21961.75779, "trades": 137, "taker_buy_base": 133096.9, "taker_buy_quote": 13164.80447 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.0988, "high": 0.099, "low": 0.0936, "close": 0.0937, "volume": 156875.0, "close_time": 1754899199999, "quote_volume": 15248.79463, "trades": 196, "taker_buy_base": 63076.3, "taker_buy_quote": 6140.56581 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0937, "high": 0.0983, "low": 0.0889, "close": 0.0894, "volume": 517185.9, "close_time": 1754913599999, "quote_volume": 48199.33194, "trades": 549, "taker_buy_base": 154522.2, "taker_buy_quote": 14490.6748 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.0895, "high": 0.0953, "low": 0.0893, "close": 0.0923, "volume": 428891.7, "close_time": 1754927999999, "quote_volume": 39041.78249, "trades": 338, "taker_buy_base": 274912.1, "taker_buy_quote": 24998.21498 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.0923, "high": 0.0933, "low": 0.0903, "close": 0.0909, "volume": 47134.5, "close_time": 1754942399999, "quote_volume": 4352.28036, "trades": 86, "taker_buy_base": 16732.9, "taker_buy_quote": 1548.15235 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0876, "close": 0.0884, "volume": 109509.4, "close_time": 1754956799999, "quote_volume": 9811.49581, "trades": 135, "taker_buy_base": 75620.5, "taker_buy_quote": 6764.94865 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0884, "high": 0.0906, "low": 0.0883, "close": 0.0895, "volume": 38240.3, "close_time": 1754971199999, "quote_volume": 3440.60469, "trades": 63, "taker_buy_base": 9759.3, "taker_buy_quote": 872.68244 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.0895, "high": 0.0913, "low": 0.0863, "close": 0.0908, "volume": 1109358.2, "close_time": 1754985599999, "quote_volume": 99636.54708, "trades": 592, "taker_buy_base": 240456.5, "taker_buy_quote": 21472.77335 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.0909, "high": 0.0923, "low": 0.0893, "close": 0.0908, "volume": 915099.9, "close_time": 1754999999999, "quote_volume": 83644.1029, "trades": 346, "taker_buy_base": 197686.3, "taker_buy_quote": 18053.30414 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.0914, "high": 0.1048, "low": 0.0909, "close": 0.1016, "volume": 2010498.1, "close_time": 1755014399999, "quote_volume": 198042.93837, "trades": 1321, "taker_buy_base": 1228461.1, "taker_buy_quote": 120961.73033 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.1018, "high": 0.1047, "low": 0.0984, "close": 0.0987, "volume": 1168788.2, "close_time": 1755028799999, "quote_volume": 118265.63371, "trades": 1007, "taker_buy_base": 585122.4, "taker_buy_quote": 59233.64893 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.0988, "high": 0.1007, "low": 0.0988, "close": 0.0998, "volume": 266009.0, "close_time": 1755043199999, "quote_volume": 26475.38335, "trades": 228, "taker_buy_base": 73207.2, "taker_buy_quote": 7317.39322 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1002, "high": 0.1033, "low": 0.0983, "close": 0.101, "volume": 174989.4, "close_time": 1755057599999, "quote_volume": 17586.74022, "trades": 241, "taker_buy_base": 47284.0, "taker_buy_quote": 4788.6544 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0983, "close": 0.1, "volume": 86815.6, "close_time": 1755071999999, "quote_volume": 8682.85764, "trades": 101, "taker_buy_base": 60004.0, "taker_buy_quote": 6010.79156 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1, "high": 0.1012, "low": 0.0993, "close": 0.0999, "volume": 141729.1, "close_time": 1755086399999, "quote_volume": 14254.93645, "trades": 89, "taker_buy_base": 73601.9, "taker_buy_quote": 7407.90224 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1001, "high": 0.1017, "low": 0.0987, "close": 0.0999, "volume": 72752.8, "close_time": 1755100799999, "quote_volume": 7274.87175, "trades": 109, "taker_buy_base": 37929.1, "taker_buy_quote": 3795.56503 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1004, "high": 0.101, "low": 0.0992, "close": 0.1005, "volume": 15844.4, "close_time": 1755115199999, "quote_volume": 1588.7808, "trades": 62, "taker_buy_base": 7765.5, "taker_buy_quote": 777.72971 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.1008, "high": 0.1029, "low": 0.1003, "close": 0.1015, "volume": 128341.2, "close_time": 1755129599999, "quote_volume": 13045.14756, "trades": 150, "taker_buy_base": 53387.6, "taker_buy_quote": 5418.71927 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1015, "high": 0.1044, "low": 0.1004, "close": 0.1035, "volume": 101804.2, "close_time": 1755143999999, "quote_volume": 10468.9847, "trades": 111, "taker_buy_base": 39122.4, "taker_buy_quote": 4026.90936 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.1031, "high": 0.1061, "low": 0.1003, "close": 0.1053, "volume": 260066.1, "close_time": 1755158399999, "quote_volume": 27053.95981, "trades": 262, "taker_buy_base": 142927.7, "taker_buy_quote": 15005.93521 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1053, "high": 0.1087, "low": 0.1012, "close": 0.1016, "volume": 739903.3, "close_time": 1755172799999, "quote_volume": 77680.95797, "trades": 395, "taker_buy_base": 323944.3, "taker_buy_quote": 34379.31213 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1024, "high": 0.1024, "low": 0.093, "close": 0.0955, "volume": 1266310.0, "close_time": 1755187199999, "quote_volume": 122097.66106, "trades": 719, "taker_buy_base": 711928.3, "taker_buy_quote": 68787.08455 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0911, "close": 0.0926, "volume": 824108.6, "close_time": 1755201599999, "quote_volume": 77109.87054, "trades": 422, "taker_buy_base": 280191.7, "taker_buy_quote": 26176.51671 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.0922, "high": 0.0927, "low": 0.0892, "close": 0.0927, "volume": 368849.9, "close_time": 1755215999999, "quote_volume": 33707.07382, "trades": 143, "taker_buy_base": 251568.3, "taker_buy_quote": 22968.98901 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0925, "high": 0.093, "low": 0.0911, "close": 0.093, "volume": 141375.6, "close_time": 1755230399999, "quote_volume": 12989.19388, "trades": 95, "taker_buy_base": 42570.4, "taker_buy_quote": 3922.86145 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.0926, "high": 0.0941, "low": 0.0922, "close": 0.0929, "volume": 197243.1, "close_time": 1755244799999, "quote_volume": 18372.27393, "trades": 130, "taker_buy_base": 114287.9, "taker_buy_quote": 10662.42733 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.0928, "high": 0.0944, "low": 0.092, "close": 0.0943, "volume": 442533.2, "close_time": 1755259199999, "quote_volume": 41255.32075, "trades": 209, "taker_buy_base": 274682.3, "taker_buy_quote": 25624.15261 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.094, "high": 0.0975, "low": 0.0894, "close": 0.0905, "volume": 872959.1, "close_time": 1755273599999, "quote_volume": 82524.65765, "trades": 692, "taker_buy_base": 329798.4, "taker_buy_quote": 31339.08296 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.0896, "high": 0.0926, "low": 0.0887, "close": 0.0898, "volume": 197359.8, "close_time": 1755287999999, "quote_volume": 17881.83597, "trades": 108, "taker_buy_base": 72392.1, "taker_buy_quote": 6545.95718 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.0899, "high": 0.0928, "low": 0.0898, "close": 0.0918, "volume": 305323.7, "close_time": 1755302399999, "quote_volume": 28088.84431, "trades": 116, "taker_buy_base": 220369.5, "taker_buy_quote": 20298.17814 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0927, "high": 0.095, "low": 0.0924, "close": 0.0947, "volume": 162976.6, "close_time": 1755316799999, "quote_volume": 15336.63527, "trades": 106, "taker_buy_base": 76566.9, "taker_buy_quote": 7210.55303 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0946, "high": 0.0965, "low": 0.0934, "close": 0.0943, "volume": 141979.4, "close_time": 1755331199999, "quote_volume": 13471.59434, "trades": 75, "taker_buy_base": 43389.6, "taker_buy_quote": 4106.10035 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.094, "high": 0.094, "low": 0.0924, "close": 0.0927, "volume": 34102.7, "close_time": 1755345599999, "quote_volume": 3177.64214, "trades": 44, "taker_buy_base": 7921.2, "taker_buy_quote": 739.77354 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.0921, "high": 0.094, "low": 0.0916, "close": 0.0935, "volume": 272029.8, "close_time": 1755359999999, "quote_volume": 25255.29797, "trades": 78, "taker_buy_base": 96871.5, "taker_buy_quote": 8992.43251 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0936, "close": 0.0944, "volume": 38397.7, "close_time": 1755374399999, "quote_volume": 3612.60043, "trades": 20, "taker_buy_base": 21844.3, "taker_buy_quote": 2055.60412 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.0943, "high": 0.0947, "low": 0.0933, "close": 0.0941, "volume": 8741.7, "close_time": 1755388799999, "quote_volume": 822.11373, "trades": 29, "taker_buy_base": 1951.6, "taker_buy_quote": 183.56649 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0943, "high": 0.0961, "low": 0.0943, "close": 0.0959, "volume": 132344.2, "close_time": 1755403199999, "quote_volume": 12627.30557, "trades": 73, "taker_buy_base": 91888.8, "taker_buy_quote": 8755.06147 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0952, "close": 0.0956, "volume": 7186.7, "close_time": 1755417599999, "quote_volume": 688.43184, "trades": 10, "taker_buy_base": 4865.1, "taker_buy_quote": 466.47022 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.095, "high": 0.0963, "low": 0.095, "close": 0.0961, "volume": 67840.8, "close_time": 1755431999999, "quote_volume": 6494.42234, "trades": 39, "taker_buy_base": 46494.9, "taker_buy_quote": 4451.30708 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.0958, "high": 0.0972, "low": 0.0953, "close": 0.0972, "volume": 144222.8, "close_time": 1755446399999, "quote_volume": 13897.46758, "trades": 71, "taker_buy_base": 38292.8, "taker_buy_quote": 3693.24923 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0942, "close": 0.0953, "volume": 77978.6, "close_time": 1755460799999, "quote_volume": 7485.57401, "trades": 68, "taker_buy_base": 23128.1, "taker_buy_quote": 2220.02626 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.0952, "high": 0.0957, "low": 0.0946, "close": 0.095, "volume": 216423.2, "close_time": 1755475199999, "quote_volume": 20624.50786, "trades": 98, "taker_buy_base": 73393.9, "taker_buy_quote": 6979.31811 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0948, "high": 0.095, "low": 0.0902, "close": 0.0902, "volume": 73689.6, "close_time": 1755489599999, "quote_volume": 6852.02393, "trades": 66, "taker_buy_base": 22938.1, "taker_buy_quote": 2144.39208 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0891, "close": 0.09, "volume": 107327.7, "close_time": 1755503999999, "quote_volume": 9658.03644, "trades": 73, "taker_buy_base": 48725.8, "taker_buy_quote": 4395.99694 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.0901, "high": 0.091, "low": 0.0884, "close": 0.0904, "volume": 162133.5, "close_time": 1755518399999, "quote_volume": 14569.83408, "trades": 76, "taker_buy_base": 42707.4, "taker_buy_quote": 3866.14199 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.0908, "high": 0.0921, "low": 0.0897, "close": 0.0903, "volume": 219452.0, "close_time": 1755532799999, "quote_volume": 19922.89216, "trades": 89, "taker_buy_base": 88250.8, "taker_buy_quote": 8005.73105 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.0908, "high": 0.0924, "low": 0.0902, "close": 0.0907, "volume": 80576.8, "close_time": 1755547199999, "quote_volume": 7397.08352, "trades": 35, "taker_buy_base": 34309.6, "taker_buy_quote": 3153.36442 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0911, "high": 0.0924, "low": 0.09, "close": 0.09, "volume": 46224.1, "close_time": 1755561599999, "quote_volume": 4244.22344, "trades": 55, "taker_buy_base": 22379.6, "taker_buy_quote": 2049.27757 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0904, "high": 0.0922, "low": 0.0883, "close": 0.0883, "volume": 25150.3, "close_time": 1755575999999, "quote_volume": 2259.16603, "trades": 62, "taker_buy_base": 3171.0, "taker_buy_quote": 287.24807 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.0883, "high": 0.0894, "low": 0.088, "close": 0.0886, "volume": 94730.3, "close_time": 1755590399999, "quote_volume": 8399.62242, "trades": 34, "taker_buy_base": 69777.0, "taker_buy_quote": 6199.63701 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.0882, "high": 0.0913, "low": 0.088, "close": 0.0913, "volume": 156701.8, "close_time": 1755604799999, "quote_volume": 14047.30164, "trades": 81, "taker_buy_base": 52188.2, "taker_buy_quote": 4658.29565 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.0911, "high": 0.0924, "low": 0.0888, "close": 0.0899, "volume": 214889.7, "close_time": 1755619199999, "quote_volume": 19298.4332, "trades": 128, "taker_buy_base": 98597.8, "taker_buy_quote": 8844.98083 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0867, "close": 0.0882, "volume": 157378.1, "close_time": 1755633599999, "quote_volume": 13908.79138, "trades": 170, "taker_buy_base": 86198.2, "taker_buy_quote": 7677.12224 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.0882, "high": 0.089, "low": 0.0869, "close": 0.087, "volume": 171300.4, "close_time": 1755647999999, "quote_volume": 15044.46781, "trades": 91, "taker_buy_base": 53812.4, "taker_buy_quote": 4733.48542 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0876, "high": 0.0898, "low": 0.0869, "close": 0.0889, "volume": 105231.9, "close_time": 1755662399999, "quote_volume": 9297.62892, "trades": 96, "taker_buy_base": 37744.4, "taker_buy_quote": 3326.95561 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.089, "high": 0.0903, "low": 0.0889, "close": 0.0894, "volume": 182809.6, "close_time": 1755676799999, "quote_volume": 16371.24758, "trades": 95, "taker_buy_base": 54803.3, "taker_buy_quote": 4926.37684 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.089, "high": 0.0929, "low": 0.0888, "close": 0.0918, "volume": 470904.5, "close_time": 1755691199999, "quote_volume": 42871.43517, "trades": 180, "taker_buy_base": 213627.4, "taker_buy_quote": 19485.42855 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.0923, "high": 0.0946, "low": 0.0915, "close": 0.0929, "volume": 334024.6, "close_time": 1755705599999, "quote_volume": 31213.66581, "trades": 198, "taker_buy_base": 136822.7, "taker_buy_quote": 12778.32003 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0914, "close": 0.0931, "volume": 262148.9, "close_time": 1755719999999, "quote_volume": 24276.47159, "trades": 132, "taker_buy_base": 132124.5, "taker_buy_quote": 12225.16877 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0924, "close": 0.0924, "volume": 180852.9, "close_time": 1755734399999, "quote_volume": 16808.94229, "trades": 183, "taker_buy_base": 154550.1, "taker_buy_quote": 14370.90569 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0913, "close": 0.0921, "volume": 59546.3, "close_time": 1755748799999, "quote_volume": 5523.27229, "trades": 36, "taker_buy_base": 32034.8, "taker_buy_quote": 2968.43116 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.092, "high": 0.092, "low": 0.0896, "close": 0.0904, "volume": 251059.1, "close_time": 1755763199999, "quote_volume": 22778.47691, "trades": 76, "taker_buy_base": 130944.5, "taker_buy_quote": 11880.35696 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0891, "close": 0.0897, "volume": 320590.1, "close_time": 1755777599999, "quote_volume": 28797.17435, "trades": 107, "taker_buy_base": 126298.8, "taker_buy_quote": 11322.46178 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.0895, "high": 0.0913, "low": 0.089, "close": 0.0891, "volume": 123764.0, "close_time": 1755791999999, "quote_volume": 11081.10241, "trades": 123, "taker_buy_base": 27924.8, "taker_buy_quote": 2540.8487 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.0889, "high": 0.0899, "low": 0.0879, "close": 0.0884, "volume": 110251.1, "close_time": 1755806399999, "quote_volume": 9751.07163, "trades": 49, "taker_buy_base": 75436.8, "taker_buy_quote": 6667.82035 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.0885, "high": 0.0896, "low": 0.088, "close": 0.0887, "volume": 23379.5, "close_time": 1755820799999, "quote_volume": 2079.90144, "trades": 21, "taker_buy_base": 4902.4, "taker_buy_quote": 435.55472 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.089, "high": 0.0907, "low": 0.0886, "close": 0.0888, "volume": 97590.2, "close_time": 1755835199999, "quote_volume": 8748.12928, "trades": 42, "taker_buy_base": 14378.6, "taker_buy_quote": 1296.23831 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0898, "high": 0.09, "low": 0.0887, "close": 0.0892, "volume": 36359.4, "close_time": 1755849599999, "quote_volume": 3245.51822, "trades": 17, "taker_buy_base": 27434.1, "taker_buy_quote": 2447.31609 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0867, "close": 0.0868, "volume": 436952.6, "close_time": 1755863999999, "quote_volume": 38455.7716, "trades": 108, "taker_buy_base": 261609.4, "taker_buy_quote": 23101.26989 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.0866, "high": 0.0936, "low": 0.0846, "close": 0.0926, "volume": 1135732.2, "close_time": 1755878399999, "quote_volume": 102482.1189, "trades": 625, "taker_buy_base": 835223.7, "taker_buy_quote": 75715.53647 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0929, "high": 0.0962, "low": 0.0927, "close": 0.096, "volume": 495291.4, "close_time": 1755892799999, "quote_volume": 47173.56021, "trades": 165, "taker_buy_base": 181916.9, "taker_buy_quote": 17374.74481 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.0959, "high": 0.0975, "low": 0.0959, "close": 0.0968, "volume": 275829.4, "close_time": 1755907199999, "quote_volume": 26566.00442, "trades": 154, "taker_buy_base": 185147.9, "taker_buy_quote": 17837.04623 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0958, "high": 0.0966, "low": 0.0926, "close": 0.0928, "volume": 47563.9, "close_time": 1755921599999, "quote_volume": 4460.66526, "trades": 50, "taker_buy_base": 5981.0, "taker_buy_quote": 568.24089 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.0928, "high": 0.0954, "low": 0.0927, "close": 0.0928, "volume": 154412.7, "close_time": 1755935999999, "quote_volume": 14498.93528, "trades": 87, "taker_buy_base": 71767.2, "taker_buy_quote": 6763.9228 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0931, "close": 0.0932, "volume": 405890.6, "close_time": 1755950399999, "quote_volume": 37947.16592, "trades": 137, "taker_buy_base": 376869.4, "taker_buy_quote": 35233.91135 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0926, "close": 0.0937, "volume": 78566.7, "close_time": 1755964799999, "quote_volume": 7348.35534, "trades": 48, "taker_buy_base": 48801.6, "taker_buy_quote": 4572.20965 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.0933, "high": 0.095, "low": 0.093, "close": 0.0949, "volume": 47084.4, "close_time": 1755979199999, "quote_volume": 4433.35755, "trades": 38, "taker_buy_base": 13148.8, "taker_buy_quote": 1238.76705 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0945, "high": 0.096, "low": 0.0905, "close": 0.0951, "volume": 258266.6, "close_time": 1755993599999, "quote_volume": 24169.01476, "trades": 168, "taker_buy_base": 127353.9, "taker_buy_quote": 11918.7386 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0939, "close": 0.0939, "volume": 41730.3, "close_time": 1756007999999, "quote_volume": 3971.1884, "trades": 13, "taker_buy_base": 24003.6, "taker_buy_quote": 2282.08824 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0908, "close": 0.0908, "volume": 49533.1, "close_time": 1756022399999, "quote_volume": 4573.39966, "trades": 37, "taker_buy_base": 27408.8, "taker_buy_quote": 2519.64299 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0908, "high": 0.0917, "low": 0.0891, "close": 0.0894, "volume": 392958.6, "close_time": 1756036799999, "quote_volume": 35676.92711, "trades": 214, "taker_buy_base": 208551.0, "taker_buy_quote": 19007.48087 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.0892, "high": 0.091, "low": 0.0883, "close": 0.09, "volume": 43655.4, "close_time": 1756051199999, "quote_volume": 3910.09921, "trades": 73, "taker_buy_base": 21014.6, "taker_buy_quote": 1876.79308 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0904, "high": 0.0944, "low": 0.0895, "close": 0.0923, "volume": 359712.5, "close_time": 1756065599999, "quote_volume": 33178.71489, "trades": 282, "taker_buy_base": 217046.5, "taker_buy_quote": 19993.29616 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.0917, "high": 0.0925, "low": 0.09, "close": 0.0908, "volume": 191565.3, "close_time": 1756079999999, "quote_volume": 17599.22526, "trades": 250, "taker_buy_base": 185011.3, "taker_buy_quote": 17000.71064 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0914, "high": 0.092, "low": 0.0896, "close": 0.0916, "volume": 20481.9, "close_time": 1756094399999, "quote_volume": 1858.83034, "trades": 51, "taker_buy_base": 8584.5, "taker_buy_quote": 785.74149 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.0913, "high": 0.0913, "low": 0.087, "close": 0.087, "volume": 391326.6, "close_time": 1756108799999, "quote_volume": 35191.23305, "trades": 233, "taker_buy_base": 30157.0, "taker_buy_quote": 2704.25726 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.087, "high": 0.0876, "low": 0.0853, "close": 0.0861, "volume": 66413.0, "close_time": 1756123199999, "quote_volume": 5740.95205, "trades": 52, "taker_buy_base": 38413.8, "taker_buy_quote": 3328.78877 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.0859, "high": 0.0872, "low": 0.0858, "close": 0.0858, "volume": 53877.9, "close_time": 1756137599999, "quote_volume": 4659.69479, "trades": 21, "taker_buy_base": 28731.7, "taker_buy_quote": 2492.06103 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.0857, "high": 0.088, "low": 0.084, "close": 0.084, "volume": 198553.7, "close_time": 1756151999999, "quote_volume": 17188.65665, "trades": 119, "taker_buy_base": 105782.7, "taker_buy_quote": 9183.2911 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.084, "high": 0.084, "low": 0.0811, "close": 0.0817, "volume": 300495.0, "close_time": 1756166399999, "quote_volume": 24636.51743, "trades": 146, "taker_buy_base": 168434.4, "taker_buy_quote": 13815.55487 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0816, "high": 0.0831, "low": 0.0811, "close": 0.0827, "volume": 66440.3, "close_time": 1756180799999, "quote_volume": 5483.2383, "trades": 30, "taker_buy_base": 37327.4, "taker_buy_quote": 3073.112 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.0835, "high": 0.0866, "low": 0.0835, "close": 0.0861, "volume": 181136.2, "close_time": 1756195199999, "quote_volume": 15424.94424, "trades": 129, "taker_buy_base": 41544.5, "taker_buy_quote": 3547.35383 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.0848, "high": 0.0864, "low": 0.0839, "close": 0.0841, "volume": 32672.0, "close_time": 1756209599999, "quote_volume": 2768.1145, "trades": 42, "taker_buy_base": 27109.6, "taker_buy_quote": 2297.31928 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.0848, "high": 0.0862, "low": 0.0841, "close": 0.0855, "volume": 52759.8, "close_time": 1756223999999, "quote_volume": 4485.44726, "trades": 41, "taker_buy_base": 4199.0, "taker_buy_quote": 358.45913 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.0856, "high": 0.087, "low": 0.0854, "close": 0.087, "volume": 64802.8, "close_time": 1756238399999, "quote_volume": 5594.90343, "trades": 77, "taker_buy_base": 30922.9, "taker_buy_quote": 2666.39521 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.087, "high": 0.0883, "low": 0.087, "close": 0.0876, "volume": 81073.6, "close_time": 1756252799999, "quote_volume": 7111.85249, "trades": 73, "taker_buy_base": 40901.3, "taker_buy_quote": 3595.64709 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0873, "high": 0.0879, "low": 0.0867, "close": 0.0879, "volume": 30729.9, "close_time": 1756267199999, "quote_volume": 2686.65699, "trades": 27, "taker_buy_base": 16005.2, "taker_buy_quote": 1398.58396 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0874, "close": 0.0874, "volume": 1330.5, "close_time": 1756281599999, "quote_volume": 116.88177, "trades": 6, "taker_buy_base": 1103.4, "taker_buy_quote": 96.91437 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0866, "high": 0.0876, "low": 0.0865, "close": 0.0873, "volume": 9247.5, "close_time": 1756295999999, "quote_volume": 805.37488, "trades": 11, "taker_buy_base": 8109.8, "taker_buy_quote": 706.85146 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0867, "high": 0.0896, "low": 0.0865, "close": 0.0894, "volume": 172189.3, "close_time": 1756310399999, "quote_volume": 15292.63726, "trades": 63, "taker_buy_base": 136691.9, "taker_buy_quote": 12139.01784 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.0892, "high": 0.0899, "low": 0.0879, "close": 0.089, "volume": 148261.3, "close_time": 1756324799999, "quote_volume": 13179.65801, "trades": 94, "taker_buy_base": 70243.9, "taker_buy_quote": 6266.2408 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0876, "high": 0.0893, "low": 0.0869, "close": 0.0873, "volume": 69519.7, "close_time": 1756339199999, "quote_volume": 6109.84019, "trades": 56, "taker_buy_base": 37512.2, "taker_buy_quote": 3296.80126 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0869, "high": 0.0893, "low": 0.0867, "close": 0.0885, "volume": 136354.2, "close_time": 1756353599999, "quote_volume": 11987.50019, "trades": 81, "taker_buy_base": 48121.9, "taker_buy_quote": 4230.6993 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0888, "high": 0.0908, "low": 0.0887, "close": 0.0906, "volume": 96606.0, "close_time": 1756367999999, "quote_volume": 8669.36505, "trades": 51, "taker_buy_base": 33609.2, "taker_buy_quote": 3020.43698 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0891, "close": 0.0891, "volume": 1799820.5, "close_time": 1756382399999, "quote_volume": 161699.57573, "trades": 549, "taker_buy_base": 1226369.3, "taker_buy_quote": 110155.0891 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.0891, "high": 0.0899, "low": 0.0882, "close": 0.0882, "volume": 497896.2, "close_time": 1756396799999, "quote_volume": 44367.96045, "trades": 260, "taker_buy_base": 247727.7, "taker_buy_quote": 22063.53865 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0872, "close": 0.0872, "volume": 178245.0, "close_time": 1756411199999, "quote_volume": 15737.00542, "trades": 104, "taker_buy_base": 88360.1, "taker_buy_quote": 7786.65657 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0876, "high": 0.0924, "low": 0.0876, "close": 0.0909, "volume": 382738.1, "close_time": 1756425599999, "quote_volume": 34245.19205, "trades": 174, "taker_buy_base": 257090.1, "taker_buy_quote": 22900.42858 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0892, "close": 0.0908, "volume": 181866.6, "close_time": 1756439999999, "quote_volume": 16408.73213, "trades": 72, "taker_buy_base": 97332.8, "taker_buy_quote": 8788.51968 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0859, "close": 0.086, "volume": 393867.0, "close_time": 1756454399999, "quote_volume": 34558.01738, "trades": 114, "taker_buy_base": 210497.2, "taker_buy_quote": 18423.94411 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.0859, "high": 0.0862, "low": 0.0837, "close": 0.0839, "volume": 364783.9, "close_time": 1756468799999, "quote_volume": 31013.99266, "trades": 134, "taker_buy_base": 126118.6, "taker_buy_quote": 10713.96562 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.084, "high": 0.0865, "low": 0.0833, "close": 0.0835, "volume": 333898.5, "close_time": 1756483199999, "quote_volume": 28386.54019, "trades": 114, "taker_buy_base": 199396.8, "taker_buy_quote": 16907.97769 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.0834, "high": 0.0846, "low": 0.0828, "close": 0.0836, "volume": 116338.9, "close_time": 1756497599999, "quote_volume": 9723.393, "trades": 76, "taker_buy_base": 57980.6, "taker_buy_quote": 4859.42326 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.0829, "high": 0.0852, "low": 0.0825, "close": 0.0839, "volume": 70040.1, "close_time": 1756511999999, "quote_volume": 5833.3927, "trades": 38, "taker_buy_base": 24680.2, "taker_buy_quote": 2055.16561 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0838, "high": 0.0865, "low": 0.0833, "close": 0.0861, "volume": 101392.3, "close_time": 1756526399999, "quote_volume": 8642.73739, "trades": 54, "taker_buy_base": 31342.3, "taker_buy_quote": 2673.72755 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.0857, "high": 0.0879, "low": 0.0849, "close": 0.0879, "volume": 308278.0, "close_time": 1756540799999, "quote_volume": 26492.15892, "trades": 296, "taker_buy_base": 189654.5, "taker_buy_quote": 16282.47888 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.0878, "high": 0.0882, "low": 0.0869, "close": 0.0873, "volume": 223039.6, "close_time": 1756555199999, "quote_volume": 19469.75374, "trades": 78, "taker_buy_base": 111147.8, "taker_buy_quote": 9697.63714 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0864, "high": 0.0875, "low": 0.0849, "close": 0.0873, "volume": 260035.8, "close_time": 1756569599999, "quote_volume": 22298.8042, "trades": 120, "taker_buy_base": 127202.5, "taker_buy_quote": 10898.68262 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0845, "close": 0.0849, "volume": 55753.9, "close_time": 1756583999999, "quote_volume": 4784.42564, "trades": 45, "taker_buy_base": 32476.5, "taker_buy_quote": 2774.67399 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.0849, "high": 0.0858, "low": 0.0843, "close": 0.0857, "volume": 158224.6, "close_time": 1756598399999, "quote_volume": 13415.21057, "trades": 83, "taker_buy_base": 65178.2, "taker_buy_quote": 5521.72825 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0855, "high": 0.0874, "low": 0.0848, "close": 0.0868, "volume": 369547.0, "close_time": 1756612799999, "quote_volume": 31846.44782, "trades": 212, "taker_buy_base": 191365.0, "taker_buy_quote": 16470.945 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0868, "high": 0.0871, "low": 0.0847, "close": 0.0847, "volume": 325117.8, "close_time": 1756627199999, "quote_volume": 27786.81758, "trades": 146, "taker_buy_base": 179600.6, "taker_buy_quote": 15354.9512 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.0849, "high": 0.087, "low": 0.0846, "close": 0.0864, "volume": 460801.4, "close_time": 1756641599999, "quote_volume": 39631.01179, "trades": 225, "taker_buy_base": 223695.4, "taker_buy_quote": 19190.32196 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0865, "high": 0.0873, "low": 0.0845, "close": 0.0851, "volume": 318204.2, "close_time": 1756655999999, "quote_volume": 27413.56112, "trades": 99, "taker_buy_base": 121177.1, "taker_buy_quote": 10442.90907 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.0851, "high": 0.087, "low": 0.085, "close": 0.0856, "volume": 88656.9, "close_time": 1756670399999, "quote_volume": 7607.66277, "trades": 47, "taker_buy_base": 37451.4, "taker_buy_quote": 3204.48328 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.0864, "high": 0.0866, "low": 0.083, "close": 0.083, "volume": 53085.0, "close_time": 1756684799999, "quote_volume": 4505.27776, "trades": 50, "taker_buy_base": 23893.5, "taker_buy_quote": 2035.77022 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0814, "close": 0.0819, "volume": 116369.5, "close_time": 1756699199999, "quote_volume": 9570.05358, "trades": 50, "taker_buy_base": 55971.2, "taker_buy_quote": 4605.08074 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0819, "high": 0.0838, "low": 0.0802, "close": 0.0838, "volume": 230136.3, "close_time": 1756713599999, "quote_volume": 18710.69011, "trades": 106, "taker_buy_base": 115157.6, "taker_buy_quote": 9321.91893 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.0838, "high": 0.0845, "low": 0.0821, "close": 0.0821, "volume": 214485.8, "close_time": 1756727999999, "quote_volume": 17900.16908, "trades": 131, "taker_buy_base": 115413.3, "taker_buy_quote": 9629.96173 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.0819, "high": 0.0827, "low": 0.0813, "close": 0.0813, "volume": 167011.0, "close_time": 1756742399999, "quote_volume": 13673.84954, "trades": 60, "taker_buy_base": 65381.4, "taker_buy_quote": 5354.60445 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0812, "high": 0.0818, "low": 0.0804, "close": 0.0815, "volume": 239458.2, "close_time": 1756756799999, "quote_volume": 19406.09901, "trades": 97, "taker_buy_base": 130968.1, "taker_buy_quote": 10635.03751 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0819, "high": 0.082, "low": 0.0796, "close": 0.0818, "volume": 271485.6, "close_time": 1756771199999, "quote_volume": 21866.00832, "trades": 74, "taker_buy_base": 160360.7, "taker_buy_quote": 12941.13193 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0814, "high": 0.0829, "low": 0.0798, "close": 0.0829, "volume": 237910.7, "close_time": 1756785599999, "quote_volume": 19511.94628, "trades": 97, "taker_buy_base": 122388.5, "taker_buy_quote": 10070.25246 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0829, "high": 0.0831, "low": 0.081, "close": 0.081, "volume": 236160.8, "close_time": 1756799999999, "quote_volume": 19321.55556, "trades": 60, "taker_buy_base": 48556.4, "taker_buy_quote": 3982.64886 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0814, "high": 0.0818, "low": 0.0802, "close": 0.0806, "volume": 529571.7, "close_time": 1756814399999, "quote_volume": 42885.75745, "trades": 147, "taker_buy_base": 263712.5, "taker_buy_quote": 21382.83466 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.08, "high": 0.0821, "low": 0.077, "close": 0.0794, "volume": 568005.7, "close_time": 1756828799999, "quote_volume": 45447.67468, "trades": 246, "taker_buy_base": 316287.6, "taker_buy_quote": 25330.82614 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0795, "high": 0.0806, "low": 0.0787, "close": 0.0792, "volume": 248315.7, "close_time": 1756843199999, "quote_volume": 19725.17556, "trades": 96, "taker_buy_base": 89958.7, "taker_buy_quote": 7134.14449 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.0791, "high": 0.0812, "low": 0.0791, "close": 0.0812, "volume": 147973.4, "close_time": 1756857599999, "quote_volume": 11955.48642, "trades": 125, "taker_buy_base": 70286.3, "taker_buy_quote": 5671.07601 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.081, "high": 0.082, "low": 0.0805, "close": 0.0816, "volume": 244641.4, "close_time": 1756871999999, "quote_volume": 19914.48276, "trades": 135, "taker_buy_base": 141960.3, "taker_buy_quote": 11545.55198 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.0819, "high": 0.0839, "low": 0.0804, "close": 0.0809, "volume": 981333.1, "close_time": 1756886399999, "quote_volume": 80248.86943, "trades": 500, "taker_buy_base": 543214.8, "taker_buy_quote": 44412.43286 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0798, "close": 0.0817, "volume": 194764.7, "close_time": 1756900799999, "quote_volume": 15740.13343, "trades": 155, "taker_buy_base": 80377.7, "taker_buy_quote": 6477.16921 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0817, "high": 0.0831, "low": 0.0809, "close": 0.0825, "volume": 142339.5, "close_time": 1756915199999, "quote_volume": 11710.08223, "trades": 87, "taker_buy_base": 55966.5, "taker_buy_quote": 4606.69548 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0818, "close": 0.0822, "volume": 56688.6, "close_time": 1756929599999, "quote_volume": 4668.56855, "trades": 39, "taker_buy_base": 34111.9, "taker_buy_quote": 2809.63764 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0813, "close": 0.0817, "volume": 28866.7, "close_time": 1756943999999, "quote_volume": 2361.88822, "trades": 28, "taker_buy_base": 6401.3, "taker_buy_quote": 524.16627 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0815, "high": 0.0823, "low": 0.08, "close": 0.08, "volume": 94956.5, "close_time": 1756958399999, "quote_volume": 7763.94016, "trades": 52, "taker_buy_base": 56728.4, "taker_buy_quote": 4637.98273 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0786, "close": 0.0793, "volume": 562296.8, "close_time": 1756972799999, "quote_volume": 44589.5982, "trades": 112, "taker_buy_base": 74016.6, "taker_buy_quote": 5906.4573 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.0795, "high": 0.0798, "low": 0.0788, "close": 0.0797, "volume": 31966.3, "close_time": 1756987199999, "quote_volume": 2539.72946, "trades": 32, "taker_buy_base": 24048.3, "taker_buy_quote": 1913.16973 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.0793, "high": 0.0799, "low": 0.0767, "close": 0.0767, "volume": 221070.5, "close_time": 1757001599999, "quote_volume": 17267.23559, "trades": 108, "taker_buy_base": 113772.2, "taker_buy_quote": 8916.28579 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0753, "close": 0.0759, "volume": 275862.8, "close_time": 1757015999999, "quote_volume": 21076.60439, "trades": 150, "taker_buy_base": 171448.0, "taker_buy_quote": 13093.19456 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0759, "high": 0.0789, "low": 0.0759, "close": 0.0772, "volume": 213806.6, "close_time": 1757030399999, "quote_volume": 16539.1826, "trades": 150, "taker_buy_base": 88897.5, "taker_buy_quote": 6879.50303 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0773, "high": 0.0791, "low": 0.0773, "close": 0.079, "volume": 95946.3, "close_time": 1757044799999, "quote_volume": 7521.07909, "trades": 118, "taker_buy_base": 43279.2, "taker_buy_quote": 3386.12388 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.079, "high": 0.08, "low": 0.0784, "close": 0.08, "volume": 162396.1, "close_time": 1757059199999, "quote_volume": 12846.8456, "trades": 138, "taker_buy_base": 79485.5, "taker_buy_quote": 6282.7755 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.08, "high": 0.0806, "low": 0.0791, "close": 0.0804, "volume": 134348.8, "close_time": 1757073599999, "quote_volume": 10730.3166, "trades": 219, "taker_buy_base": 67699.0, "taker_buy_quote": 5403.83216 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0806, "high": 0.0813, "low": 0.0776, "close": 0.0787, "volume": 144779.0, "close_time": 1757087999999, "quote_volume": 11490.26562, "trades": 266, "taker_buy_base": 73379.0, "taker_buy_quote": 5814.27775 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.0786, "high": 0.0793, "low": 0.0778, "close": 0.0788, "volume": 44743.5, "close_time": 1757102399999, "quote_volume": 3510.49826, "trades": 104, "taker_buy_base": 25962.1, "taker_buy_quote": 2035.0594 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.079, "high": 0.0797, "low": 0.0785, "close": 0.079, "volume": 75041.9, "close_time": 1757116799999, "quote_volume": 5941.11599, "trades": 106, "taker_buy_base": 31919.9, "taker_buy_quote": 2527.95913 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0787, "high": 0.0795, "low": 0.0783, "close": 0.0786, "volume": 73741.8, "close_time": 1757131199999, "quote_volume": 5817.60836, "trades": 68, "taker_buy_base": 69167.7, "taker_buy_quote": 5457.83464 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0785, "high": 0.0795, "low": 0.0783, "close": 0.0783, "volume": 17923.6, "close_time": 1757145599999, "quote_volume": 1413.2852, "trades": 29, "taker_buy_base": 13840.7, "taker_buy_quote": 1091.53782 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0786, "high": 0.0791, "low": 0.0776, "close": 0.0784, "volume": 48570.6, "close_time": 1757159999999, "quote_volume": 3812.7081, "trades": 77, "taker_buy_base": 10778.3, "taker_buy_quote": 847.61225 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.0785, "high": 0.0794, "low": 0.078, "close": 0.0783, "volume": 105278.4, "close_time": 1757174399999, "quote_volume": 8281.86718, "trades": 115, "taker_buy_base": 66964.4, "taker_buy_quote": 5263.02027 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.0785, "high": 0.0797, "low": 0.0776, "close": 0.0776, "volume": 5582.3, "close_time": 1757188799999, "quote_volume": 439.83578, "trades": 40, "taker_buy_base": 3109.4, "taker_buy_quote": 245.33856 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.0779, "high": 0.0789, "low": 0.0779, "close": 0.0789, "volume": 5415.0, "close_time": 1757203199999, "quote_volume": 425.09165, "trades": 18, "taker_buy_base": 1562.4, "taker_buy_quote": 121.96552 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0788, "high": 0.0802, "low": 0.0786, "close": 0.0801, "volume": 37234.9, "close_time": 1757217599999, "quote_volume": 2966.27895, "trades": 38, "taker_buy_base": 5359.2, "taker_buy_quote": 423.62725 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.0798, "high": 0.081, "low": 0.0793, "close": 0.0799, "volume": 197986.8, "close_time": 1757231999999, "quote_volume": 15776.7883, "trades": 99, "taker_buy_base": 43598.9, "taker_buy_quote": 3477.83003 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0793, "close": 0.0803, "volume": 25873.6, "close_time": 1757246399999, "quote_volume": 2070.27538, "trades": 72, "taker_buy_base": 12982.2, "taker_buy_quote": 1037.98453 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0796, "close": 0.08, "volume": 40053.9, "close_time": 1757260799999, "quote_volume": 3202.50233, "trades": 99, "taker_buy_base": 23432.2, "taker_buy_quote": 1874.83508 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.0803, "high": 0.0824, "low": 0.0795, "close": 0.0805, "volume": 348820.0, "close_time": 1757275199999, "quote_volume": 28271.99544, "trades": 301, "taker_buy_base": 136948.8, "taker_buy_quote": 11101.44012 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.0802, "high": 0.0835, "low": 0.08, "close": 0.0818, "volume": 313864.6, "close_time": 1757289599999, "quote_volume": 25940.99265, "trades": 276, "taker_buy_base": 158036.1, "taker_buy_quote": 13077.63589 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0817, "high": 0.0834, "low": 0.0804, "close": 0.0831, "volume": 133164.9, "close_time": 1757303999999, "quote_volume": 10911.50977, "trades": 146, "taker_buy_base": 51159.2, "taker_buy_quote": 4179.27496 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.083, "high": 0.083, "low": 0.0817, "close": 0.0819, "volume": 36880.1, "close_time": 1757318399999, "quote_volume": 3027.3267, "trades": 85, "taker_buy_base": 21368.4, "taker_buy_quote": 1753.76475 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.0819, "high": 0.0832, "low": 0.0819, "close": 0.083, "volume": 167757.9, "close_time": 1757332799999, "quote_volume": 13887.49487, "trades": 224, "taker_buy_base": 105896.3, "taker_buy_quote": 8765.05635 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.0831, "high": 0.0847, "low": 0.0824, "close": 0.0841, "volume": 193005.2, "close_time": 1757347199999, "quote_volume": 16177.88137, "trades": 184, "taker_buy_base": 85687.3, "taker_buy_quote": 7181.92583 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0822, "close": 0.0825, "volume": 71230.1, "close_time": 1757361599999, "quote_volume": 5906.75157, "trades": 113, "taker_buy_base": 39014.4, "taker_buy_quote": 3229.30225 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0815, "close": 0.0826, "volume": 74707.1, "close_time": 1757375999999, "quote_volume": 6150.11525, "trades": 94, "taker_buy_base": 31448.2, "taker_buy_quote": 2590.63105 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.083, "high": 0.084, "low": 0.0821, "close": 0.084, "volume": 55954.2, "close_time": 1757390399999, "quote_volume": 4657.04966, "trades": 93, "taker_buy_base": 20431.7, "taker_buy_quote": 1699.62201 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.0837, "high": 0.0857, "low": 0.0835, "close": 0.0847, "volume": 249715.4, "close_time": 1757404799999, "quote_volume": 21126.13068, "trades": 243, "taker_buy_base": 127135.1, "taker_buy_quote": 10741.36392 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0841, "close": 0.0841, "volume": 38336.7, "close_time": 1757419199999, "quote_volume": 3241.74954, "trades": 73, "taker_buy_base": 18536.1, "taker_buy_quote": 1567.8938 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.084, "high": 0.0846, "low": 0.0817, "close": 0.0821, "volume": 112935.1, "close_time": 1757433599999, "quote_volume": 9358.8193, "trades": 141, "taker_buy_base": 70029.2, "taker_buy_quote": 5802.65947 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.082, "high": 0.0831, "low": 0.0818, "close": 0.0829, "volume": 19432.8, "close_time": 1757447999999, "quote_volume": 1606.21616, "trades": 66, "taker_buy_base": 4966.9, "taker_buy_quote": 410.74838 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0824, "close": 0.083, "volume": 8342.3, "close_time": 1757462399999, "quote_volume": 689.7791, "trades": 29, "taker_buy_base": 3557.2, "taker_buy_quote": 294.6069 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0831, "high": 0.0845, "low": 0.0822, "close": 0.0844, "volume": 112262.5, "close_time": 1757476799999, "quote_volume": 9376.35622, "trades": 146, "taker_buy_base": 46046.2, "taker_buy_quote": 3848.82672 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.0845, "high": 0.0863, "low": 0.0835, "close": 0.0856, "volume": 169228.0, "close_time": 1757491199999, "quote_volume": 14446.53883, "trades": 210, "taker_buy_base": 70006.8, "taker_buy_quote": 5978.02098 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.0857, "high": 0.0864, "low": 0.0847, "close": 0.085, "volume": 164247.9, "close_time": 1757505599999, "quote_volume": 14034.92689, "trades": 171, "taker_buy_base": 104082.1, "taker_buy_quote": 8897.38586 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.085, "high": 0.0951, "low": 0.0848, "close": 0.0889, "volume": 2784235.9, "close_time": 1757519999999, "quote_volume": 250514.97401, "trades": 1748, "taker_buy_base": 1569153.5, "taker_buy_quote": 141733.5396 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.089, "high": 0.089, "low": 0.0865, "close": 0.0877, "volume": 1116557.3, "close_time": 1757534399999, "quote_volume": 97841.21009, "trades": 520, "taker_buy_base": 357959.2, "taker_buy_quote": 31271.49379 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.0876, "high": 0.089, "low": 0.0873, "close": 0.088, "volume": 379206.1, "close_time": 1757548799999, "quote_volume": 33300.44542, "trades": 234, "taker_buy_base": 184535.7, "taker_buy_quote": 16216.85942 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0877, "high": 0.0892, "low": 0.0873, "close": 0.0889, "volume": 246973.6, "close_time": 1757563199999, "quote_volume": 21768.12521, "trades": 180, "taker_buy_base": 199781.9, "taker_buy_quote": 17597.9394 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0871, "close": 0.0875, "volume": 552101.8, "close_time": 1757577599999, "quote_volume": 48932.85492, "trades": 293, "taker_buy_base": 232621.5, "taker_buy_quote": 20636.27477 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.0876, "high": 0.0896, "low": 0.0861, "close": 0.0866, "volume": 395815.1, "close_time": 1757591999999, "quote_volume": 34471.76088, "trades": 222, "taker_buy_base": 187130.8, "taker_buy_quote": 16337.29578 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0868, "high": 0.087, "low": 0.0847, "close": 0.0859, "volume": 288934.3, "close_time": 1757606399999, "quote_volume": 24782.2722, "trades": 206, "taker_buy_base": 112899.0, "taker_buy_quote": 9702.12343 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0858, "close": 0.0864, "volume": 62277.5, "close_time": 1757620799999, "quote_volume": 5364.63077, "trades": 65, "taker_buy_base": 21281.7, "taker_buy_quote": 1834.71377 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0862, "high": 0.0905, "low": 0.0852, "close": 0.087, "volume": 258559.0, "close_time": 1757635199999, "quote_volume": 22331.64969, "trades": 120, "taker_buy_base": 166653.7, "taker_buy_quote": 14438.37553 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0869, "high": 0.0877, "low": 0.0859, "close": 0.0871, "volume": 184234.5, "close_time": 1757649599999, "quote_volume": 16056.71639, "trades": 180, "taker_buy_base": 42899.1, "taker_buy_quote": 3702.09085 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.0871, "high": 0.0896, "low": 0.0871, "close": 0.0885, "volume": 223193.3, "close_time": 1757663999999, "quote_volume": 19732.27911, "trades": 191, "taker_buy_base": 90895.0, "taker_buy_quote": 8035.4351 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0872, "close": 0.0884, "volume": 74188.9, "close_time": 1757678399999, "quote_volume": 6536.69452, "trades": 33, "taker_buy_base": 26794.9, "taker_buy_quote": 2360.06183 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0873, "high": 0.0885, "low": 0.0868, "close": 0.0873, "volume": 85598.4, "close_time": 1757692799999, "quote_volume": 7509.28922, "trades": 80, "taker_buy_base": 42981.2, "taker_buy_quote": 3775.68731 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.0873, "high": 0.1023, "low": 0.0872, "close": 0.0959, "volume": 6179362.5, "close_time": 1757707199999, "quote_volume": 596068.12917, "trades": 3481, "taker_buy_base": 3859747.8, "taker_buy_quote": 372890.45548 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.096, "high": 0.0978, "low": 0.0922, "close": 0.0934, "volume": 1322150.2, "close_time": 1757721599999, "quote_volume": 126125.16715, "trades": 631, "taker_buy_base": 762193.3, "taker_buy_quote": 72717.81741 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0938, "high": 0.094, "low": 0.0921, "close": 0.0938, "volume": 160770.8, "close_time": 1757735999999, "quote_volume": 14985.35294, "trades": 98, "taker_buy_base": 90701.8, "taker_buy_quote": 8446.14912 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.0939, "high": 0.1, "low": 0.092, "close": 0.0985, "volume": 728983.1, "close_time": 1757750399999, "quote_volume": 69652.29478, "trades": 567, "taker_buy_base": 343137.4, "taker_buy_quote": 32843.91182 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.0984, "high": 0.0995, "low": 0.0949, "close": 0.0956, "volume": 713870.6, "close_time": 1757764799999, "quote_volume": 70045.64733, "trades": 408, "taker_buy_base": 372807.7, "taker_buy_quote": 36657.02164 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0956, "high": 0.0957, "low": 0.093, "close": 0.0936, "volume": 275978.2, "close_time": 1757779199999, "quote_volume": 26228.12737, "trades": 128, "taker_buy_base": 95240.4, "taker_buy_quote": 9021.71015 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0929, "high": 0.0935, "low": 0.0921, "close": 0.0924, "volume": 63061.4, "close_time": 1757793599999, "quote_volume": 5837.1063, "trades": 102, "taker_buy_base": 25145.9, "taker_buy_quote": 2332.6995 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0927, "high": 0.094, "low": 0.0927, "close": 0.094, "volume": 144808.2, "close_time": 1757807999999, "quote_volume": 13517.39273, "trades": 124, "taker_buy_base": 33368.7, "taker_buy_quote": 3116.96029 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0922, "close": 0.0927, "volume": 44072.2, "close_time": 1757822399999, "quote_volume": 4094.07781, "trades": 144, "taker_buy_base": 11644.6, "taker_buy_quote": 1081.51991 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.0924, "high": 0.0939, "low": 0.0916, "close": 0.0934, "volume": 160074.5, "close_time": 1757836799999, "quote_volume": 14863.33155, "trades": 86, "taker_buy_base": 52259.0, "taker_buy_quote": 4859.61095 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0907, "close": 0.0912, "volume": 403239.3, "close_time": 1757851199999, "quote_volume": 37271.0586, "trades": 262, "taker_buy_base": 122390.6, "taker_buy_quote": 11338.3615 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0888, "close": 0.0901, "volume": 321772.3, "close_time": 1757865599999, "quote_volume": 29124.1884, "trades": 142, "taker_buy_base": 211083.4, "taker_buy_quote": 19103.2139 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0897, "high": 0.0914, "low": 0.0897, "close": 0.0902, "volume": 283116.4, "close_time": 1757879999999, "quote_volume": 25778.17323, "trades": 174, "taker_buy_base": 22212.1, "taker_buy_quote": 2006.39578 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.0904, "high": 0.0923, "low": 0.0898, "close": 0.0907, "volume": 96987.1, "close_time": 1757894399999, "quote_volume": 8833.08407, "trades": 82, "taker_buy_base": 49988.1, "taker_buy_quote": 4539.65041 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0906, "high": 0.092, "low": 0.0893, "close": 0.0919, "volume": 34672.2, "close_time": 1757908799999, "quote_volume": 3151.46159, "trades": 50, "taker_buy_base": 11650.9, "taker_buy_quote": 1056.44462 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.0919, "high": 0.0926, "low": 0.0885, "close": 0.089, "volume": 394211.3, "close_time": 1757923199999, "quote_volume": 35591.75908, "trades": 248, "taker_buy_base": 83268.7, "taker_buy_quote": 7556.63858 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.089, "high": 0.089, "low": 0.0862, "close": 0.0862, "volume": 330873.8, "close_time": 1757937599999, "quote_volume": 28690.40661, "trades": 248, "taker_buy_base": 95469.9, "taker_buy_quote": 8279.57891 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.0863, "high": 0.0871, "low": 0.085, "close": 0.086, "volume": 407563.1, "close_time": 1757951999999, "quote_volume": 35047.41207, "trades": 228, "taker_buy_base": 208097.5, "taker_buy_quote": 17933.90716 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.086, "high": 0.0877, "low": 0.085, "close": 0.0877, "volume": 128880.5, "close_time": 1757966399999, "quote_volume": 11132.67398, "trades": 137, "taker_buy_base": 87855.8, "taker_buy_quote": 7601.51979 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.0875, "high": 0.0903, "low": 0.0875, "close": 0.09, "volume": 157288.9, "close_time": 1757980799999, "quote_volume": 13994.92054, "trades": 136, "taker_buy_base": 71856.7, "taker_buy_quote": 6413.44287 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0897, "high": 0.0946, "low": 0.0895, "close": 0.0898, "volume": 336108.6, "close_time": 1757995199999, "quote_volume": 30997.07049, "trades": 341, "taker_buy_base": 151428.1, "taker_buy_quote": 13983.50683 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.0896, "high": 0.0903, "low": 0.0886, "close": 0.0888, "volume": 64225.5, "close_time": 1758009599999, "quote_volume": 5743.35426, "trades": 75, "taker_buy_base": 25467.9, "taker_buy_quote": 2277.23714 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0887, "high": 0.0917, "low": 0.0887, "close": 0.0904, "volume": 160155.4, "close_time": 1758023999999, "quote_volume": 14483.65636, "trades": 176, "taker_buy_base": 106909.6, "taker_buy_quote": 9672.55773 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.09, "high": 0.0905, "low": 0.0878, "close": 0.0897, "volume": 75845.2, "close_time": 1758038399999, "quote_volume": 6782.2822, "trades": 119, "taker_buy_base": 26437.3, "taker_buy_quote": 2363.97653 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.0898, "high": 0.1044, "low": 0.089, "close": 0.0937, "volume": 3035306.5, "close_time": 1758052799999, "quote_volume": 295995.27509, "trades": 1776, "taker_buy_base": 1629352.8, "taker_buy_quote": 159021.67991 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.0937, "high": 0.0983, "low": 0.0933, "close": 0.0978, "volume": 270508.4, "close_time": 1758067199999, "quote_volume": 26034.49068, "trades": 242, "taker_buy_base": 95592.2, "taker_buy_quote": 9186.87301 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0965, "high": 0.1005, "low": 0.0962, "close": 0.0968, "volume": 116071.0, "close_time": 1758081599999, "quote_volume": 11428.21838, "trades": 127, "taker_buy_base": 48662.4, "taker_buy_quote": 4800.24951 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0967, "high": 0.0986, "low": 0.0953, "close": 0.0955, "volume": 84394.1, "close_time": 1758095999999, "quote_volume": 8175.51347, "trades": 162, "taker_buy_base": 30269.0, "taker_buy_quote": 2939.22064 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0955, "high": 0.1002, "low": 0.0915, "close": 0.0932, "volume": 439294.7, "close_time": 1758110399999, "quote_volume": 42253.15974, "trades": 527, "taker_buy_base": 257401.5, "taker_buy_quote": 25086.67397 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0925, "high": 0.0933, "low": 0.0922, "close": 0.093, "volume": 45731.4, "close_time": 1758124799999, "quote_volume": 4246.12733, "trades": 58, "taker_buy_base": 25940.6, "taker_buy_quote": 2413.32903 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0923, "high": 0.0958, "low": 0.0922, "close": 0.0955, "volume": 97126.0, "close_time": 1758139199999, "quote_volume": 9168.42206, "trades": 114, "taker_buy_base": 24818.7, "taker_buy_quote": 2343.8057 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.0955, "high": 0.097, "low": 0.0939, "close": 0.096, "volume": 142816.2, "close_time": 1758153599999, "quote_volume": 13745.2759, "trades": 135, "taker_buy_base": 24980.3, "taker_buy_quote": 2396.833 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0956, "high": 0.1001, "low": 0.0952, "close": 0.0994, "volume": 106582.9, "close_time": 1758167999999, "quote_volume": 10489.98401, "trades": 149, "taker_buy_base": 39457.9, "taker_buy_quote": 3865.13664 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.0996, "high": 0.1003, "low": 0.098, "close": 0.0993, "volume": 188459.0, "close_time": 1758182399999, "quote_volume": 18635.6569, "trades": 182, "taker_buy_base": 112817.6, "taker_buy_quote": 11184.36645 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.0995, "high": 0.108, "low": 0.0991, "close": 0.1, "volume": 221803.3, "close_time": 1758196799999, "quote_volume": 22332.03904, "trades": 280, "taker_buy_base": 115099.5, "taker_buy_quote": 11614.96222 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1, "high": 0.1007, "low": 0.0985, "close": 0.1002, "volume": 156869.6, "close_time": 1758211199999, "quote_volume": 15661.93719, "trades": 177, "taker_buy_base": 94121.3, "taker_buy_quote": 9402.82385 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.0999, "high": 0.1071, "low": 0.0986, "close": 0.1036, "volume": 154486.5, "close_time": 1758225599999, "quote_volume": 15557.24635, "trades": 328, "taker_buy_base": 90219.4, "taker_buy_quote": 9091.97433 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1031, "high": 0.1058, "low": 0.1012, "close": 0.1032, "volume": 1078859.9, "close_time": 1758239999999, "quote_volume": 112376.08677, "trades": 882, "taker_buy_base": 768359.3, "taker_buy_quote": 80012.88416 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1034, "high": 0.1063, "low": 0.1025, "close": 0.1038, "volume": 320465.3, "close_time": 1758254399999, "quote_volume": 33498.16376, "trades": 315, "taker_buy_base": 124296.0, "taker_buy_quote": 13052.46001 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1001, "close": 0.1007, "volume": 122894.4, "close_time": 1758268799999, "quote_volume": 12477.05754, "trades": 202, "taker_buy_base": 34311.9, "taker_buy_quote": 3502.32652 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1006, "high": 0.1071, "low": 0.0973, "close": 0.0975, "volume": 218176.2, "close_time": 1758283199999, "quote_volume": 21464.35055, "trades": 309, "taker_buy_base": 138181.2, "taker_buy_quote": 13606.86917 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0951, "close": 0.0961, "volume": 117878.9, "close_time": 1758297599999, "quote_volume": 11387.03258, "trades": 221, "taker_buy_base": 75678.6, "taker_buy_quote": 7327.38438 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.0959, "high": 0.0966, "low": 0.0934, "close": 0.0934, "volume": 151550.0, "close_time": 1758311999999, "quote_volume": 14318.27083, "trades": 230, "taker_buy_base": 127630.9, "taker_buy_quote": 12043.18734 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.0935, "high": 0.0955, "low": 0.0935, "close": 0.0943, "volume": 102697.2, "close_time": 1758326399999, "quote_volume": 9725.14294, "trades": 91, "taker_buy_base": 19939.9, "taker_buy_quote": 1887.53236 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0946, "high": 0.0957, "low": 0.093, "close": 0.0943, "volume": 51649.9, "close_time": 1758340799999, "quote_volume": 4871.80636, "trades": 56, "taker_buy_base": 34468.7, "taker_buy_quote": 3256.51341 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.0952, "high": 0.1111, "low": 0.0952, "close": 0.0974, "volume": 1446223.8, "close_time": 1758355199999, "quote_volume": 145955.32371, "trades": 1612, "taker_buy_base": 602980.3, "taker_buy_quote": 61424.13831 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.0979, "high": 0.1055, "low": 0.0971, "close": 0.101, "volume": 622571.3, "close_time": 1758369599999, "quote_volume": 62981.43818, "trades": 504, "taker_buy_base": 341688.7, "taker_buy_quote": 34665.06092 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1012, "high": 0.1075, "low": 0.0993, "close": 0.1013, "volume": 508922.5, "close_time": 1758383999999, "quote_volume": 52051.67093, "trades": 560, "taker_buy_base": 197925.6, "taker_buy_quote": 20312.42381 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.101, "high": 0.101, "low": 0.098, "close": 0.0986, "volume": 156617.2, "close_time": 1758398399999, "quote_volume": 15495.62524, "trades": 263, "taker_buy_base": 47728.9, "taker_buy_quote": 4727.42208 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.0986, "high": 0.1063, "low": 0.0986, "close": 0.101, "volume": 186737.6, "close_time": 1758412799999, "quote_volume": 18693.46503, "trades": 132, "taker_buy_base": 130550.1, "taker_buy_quote": 13063.25313 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1008, "high": 0.1029, "low": 0.1003, "close": 0.1003, "volume": 154005.8, "close_time": 1758427199999, "quote_volume": 15615.49469, "trades": 141, "taker_buy_base": 57953.8, "taker_buy_quote": 5869.28482 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1003, "high": 0.1014, "low": 0.099, "close": 0.1011, "volume": 331043.9, "close_time": 1758441599999, "quote_volume": 33150.74939, "trades": 237, "taker_buy_base": 86884.1, "taker_buy_quote": 8703.61322 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1009, "high": 0.1049, "low": 0.0992, "close": 0.0992, "volume": 826701.6, "close_time": 1758455999999, "quote_volume": 84308.51298, "trades": 702, "taker_buy_base": 389966.7, "taker_buy_quote": 40194.26958 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.0999, "high": 0.103, "low": 0.0997, "close": 0.1021, "volume": 277985.7, "close_time": 1758470399999, "quote_volume": 28301.38618, "trades": 186, "taker_buy_base": 214940.4, "taker_buy_quote": 21910.0441 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1022, "high": 0.1039, "low": 0.0994, "close": 0.0996, "volume": 572323.9, "close_time": 1758484799999, "quote_volume": 57928.08255, "trades": 342, "taker_buy_base": 478140.5, "taker_buy_quote": 48401.64201 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0984, "close": 0.0992, "volume": 231043.1, "close_time": 1758499199999, "quote_volume": 22873.49155, "trades": 184, "taker_buy_base": 190827.2, "taker_buy_quote": 18894.15525 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.098, "high": 0.098, "low": 0.0933, "close": 0.095, "volume": 425979.2, "close_time": 1758513599999, "quote_volume": 40759.04251, "trades": 236, "taker_buy_base": 86181.3, "taker_buy_quote": 8276.39829 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.095, "high": 0.0961, "low": 0.0851, "close": 0.0892, "volume": 383185.0, "close_time": 1758527999999, "quote_volume": 34913.48058, "trades": 411, "taker_buy_base": 166697.3, "taker_buy_quote": 15160.10104 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.0892, "high": 0.0901, "low": 0.0862, "close": 0.0867, "volume": 252550.2, "close_time": 1758542399999, "quote_volume": 22349.17623, "trades": 186, "taker_buy_base": 158624.3, "taker_buy_quote": 14043.07239 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.086, "high": 0.0877, "low": 0.0845, "close": 0.0847, "volume": 405945.0, "close_time": 1758556799999, "quote_volume": 34985.55752, "trades": 147, "taker_buy_base": 195901.7, "taker_buy_quote": 17031.84517 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.085, "high": 0.0853, "low": 0.082, "close": 0.0835, "volume": 194859.5, "close_time": 1758571199999, "quote_volume": 16364.52845, "trades": 180, "taker_buy_base": 65702.0, "taker_buy_quote": 5533.08819 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0836, "high": 0.0858, "low": 0.083, "close": 0.0857, "volume": 80158.8, "close_time": 1758585599999, "quote_volume": 6815.56106, "trades": 68, "taker_buy_base": 34146.2, "taker_buy_quote": 2904.93279 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0816, "close": 0.0844, "volume": 127500.2, "close_time": 1758599999999, "quote_volume": 10671.42083, "trades": 77, "taker_buy_base": 28923.1, "taker_buy_quote": 2389.16596 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0844, "high": 0.089, "low": 0.0833, "close": 0.088, "volume": 166030.7, "close_time": 1758614399999, "quote_volume": 14401.73, "trades": 165, "taker_buy_base": 90365.6, "taker_buy_quote": 7851.68644 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0879, "high": 0.0896, "low": 0.0869, "close": 0.0885, "volume": 415505.5, "close_time": 1758628799999, "quote_volume": 36520.16327, "trades": 212, "taker_buy_base": 200326.3, "taker_buy_quote": 17640.02904 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.088, "high": 0.0905, "low": 0.0876, "close": 0.0885, "volume": 181877.3, "close_time": 1758643199999, "quote_volume": 16140.26437, "trades": 151, "taker_buy_base": 89437.1, "taker_buy_quote": 7944.61484 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0882, "high": 0.0907, "low": 0.0879, "close": 0.088, "volume": 456973.4, "close_time": 1758657599999, "quote_volume": 40651.38623, "trades": 175, "taker_buy_base": 196869.1, "taker_buy_quote": 17497.04156 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0882, "high": 0.0907, "low": 0.0876, "close": 0.0892, "volume": 52198.7, "close_time": 1758671999999, "quote_volume": 4651.63322, "trades": 60, "taker_buy_base": 26684.0, "taker_buy_quote": 2378.27393 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0894, "high": 0.092, "low": 0.0889, "close": 0.0891, "volume": 64870.1, "close_time": 1758686399999, "quote_volume": 5870.34727, "trades": 84, "taker_buy_base": 20240.4, "taker_buy_quote": 1829.96944 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.0889, "high": 0.0975, "low": 0.0871, "close": 0.0951, "volume": 820944.0, "close_time": 1758700799999, "quote_volume": 75210.7972, "trades": 508, "taker_buy_base": 590758.1, "taker_buy_quote": 53857.81077 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.0953, "high": 0.0979, "low": 0.0953, "close": 0.0964, "volume": 559181.9, "close_time": 1758715199999, "quote_volume": 53885.10092, "trades": 415, "taker_buy_base": 280531.4, "taker_buy_quote": 27029.65943 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0959, "high": 0.0985, "low": 0.0935, "close": 0.0938, "volume": 140317.8, "close_time": 1758729599999, "quote_volume": 13545.85923, "trades": 168, "taker_buy_base": 64374.9, "taker_buy_quote": 6218.40964 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.0932, "high": 0.0963, "low": 0.093, "close": 0.0935, "volume": 92984.8, "close_time": 1758743999999, "quote_volume": 8793.16636, "trades": 85, "taker_buy_base": 37174.7, "taker_buy_quote": 3537.46569 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0924, "close": 0.0931, "volume": 32426.9, "close_time": 1758758399999, "quote_volume": 3020.79563, "trades": 33, "taker_buy_base": 20032.4, "taker_buy_quote": 1870.30592 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0928, "high": 0.094, "low": 0.09, "close": 0.091, "volume": 364675.9, "close_time": 1758772799999, "quote_volume": 33428.79934, "trades": 120, "taker_buy_base": 199223.9, "taker_buy_quote": 18336.66033 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0877, "close": 0.0884, "volume": 105503.8, "close_time": 1758787199999, "quote_volume": 9369.35768, "trades": 80, "taker_buy_base": 44866.6, "taker_buy_quote": 4003.8639 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.089, "high": 0.0909, "low": 0.089, "close": 0.0896, "volume": 83311.9, "close_time": 1758801599999, "quote_volume": 7495.06439, "trades": 73, "taker_buy_base": 26974.5, "taker_buy_quote": 2427.51109 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0867, "close": 0.0868, "volume": 63946.7, "close_time": 1758815999999, "quote_volume": 5662.34689, "trades": 70, "taker_buy_base": 29610.5, "taker_buy_quote": 2612.73634 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.0867, "high": 0.0871, "low": 0.0824, "close": 0.0847, "volume": 66675.4, "close_time": 1758830399999, "quote_volume": 5630.36448, "trades": 100, "taker_buy_base": 35262.4, "taker_buy_quote": 2977.31243 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0814, "close": 0.082, "volume": 118280.9, "close_time": 1758844799999, "quote_volume": 9822.20597, "trades": 87, "taker_buy_base": 61679.8, "taker_buy_quote": 5130.59839 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0823, "high": 0.085, "low": 0.0823, "close": 0.0843, "volume": 106662.8, "close_time": 1758859199999, "quote_volume": 8961.98216, "trades": 92, "taker_buy_base": 30564.3, "taker_buy_quote": 2574.02725 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.084, "high": 0.0847, "low": 0.0832, "close": 0.0834, "volume": 329147.1, "close_time": 1758873599999, "quote_volume": 27651.20527, "trades": 112, "taker_buy_base": 22795.9, "taker_buy_quote": 1918.84382 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0821, "close": 0.0835, "volume": 20647.2, "close_time": 1758887999999, "quote_volume": 1721.70833, "trades": 33, "taker_buy_base": 9976.5, "taker_buy_quote": 832.28273 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.0824, "high": 0.0849, "low": 0.0821, "close": 0.084, "volume": 62777.3, "close_time": 1758902399999, "quote_volume": 5279.21136, "trades": 66, "taker_buy_base": 22993.3, "taker_buy_quote": 1941.52565 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.0842, "high": 0.086, "low": 0.084, "close": 0.0842, "volume": 272606.9, "close_time": 1758916799999, "quote_volume": 23167.4908, "trades": 133, "taker_buy_base": 81294.4, "taker_buy_quote": 6879.55364 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0836, "close": 0.0841, "volume": 17556.0, "close_time": 1758931199999, "quote_volume": 1476.06527, "trades": 22, "taker_buy_base": 10804.0, "taker_buy_quote": 908.54934 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.084, "high": 0.0843, "low": 0.083, "close": 0.0843, "volume": 49349.3, "close_time": 1758945599999, "quote_volume": 4127.01235, "trades": 46, "taker_buy_base": 23370.2, "taker_buy_quote": 1953.78818 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0843, "high": 0.0854, "low": 0.0834, "close": 0.0836, "volume": 53229.6, "close_time": 1758959999999, "quote_volume": 4512.88092, "trades": 41, "taker_buy_base": 22264.2, "taker_buy_quote": 1887.89335 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.0839, "high": 0.0895, "low": 0.0826, "close": 0.0885, "volume": 541508.0, "close_time": 1758974399999, "quote_volume": 47306.32721, "trades": 308, "taker_buy_base": 448811.2, "taker_buy_quote": 39272.30045 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.0885, "high": 0.092, "low": 0.0876, "close": 0.0906, "volume": 371203.9, "close_time": 1758988799999, "quote_volume": 33042.31242, "trades": 251, "taker_buy_base": 189133.3, "taker_buy_quote": 16790.09502 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.0912, "high": 0.0951, "low": 0.0896, "close": 0.0901, "volume": 1203088.9, "close_time": 1759003199999, "quote_volume": 110922.22826, "trades": 699, "taker_buy_base": 573699.1, "taker_buy_quote": 52996.02137 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.0901, "high": 0.0911, "low": 0.0884, "close": 0.0884, "volume": 63105.0, "close_time": 1759017599999, "quote_volume": 5643.43155, "trades": 46, "taker_buy_base": 26497.1, "taker_buy_quote": 2374.65671 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0853, "close": 0.0863, "volume": 46552.9, "close_time": 1759031999999, "quote_volume": 4014.99268, "trades": 38, "taker_buy_base": 24607.6, "taker_buy_quote": 2117.42766 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.086, "high": 0.0861, "low": 0.0848, "close": 0.0852, "volume": 386210.4, "close_time": 1759046399999, "quote_volume": 32961.26154, "trades": 151, "taker_buy_base": 34151.8, "taker_buy_quote": 2923.42442 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0852, "high": 0.0867, "low": 0.0847, "close": 0.085, "volume": 87318.9, "close_time": 1759060799999, "quote_volume": 7489.73849, "trades": 56, "taker_buy_base": 34620.0, "taker_buy_quote": 2977.27002 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.085, "high": 0.0863, "low": 0.0848, "close": 0.0861, "volume": 175025.1, "close_time": 1759075199999, "quote_volume": 14987.33161, "trades": 64, "taker_buy_base": 145440.7, "taker_buy_quote": 12445.25217 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.0857, "high": 0.0864, "low": 0.0857, "close": 0.0863, "volume": 30950.7, "close_time": 1759089599999, "quote_volume": 2667.24996, "trades": 10, "taker_buy_base": 7238.4, "taker_buy_quote": 624.29808 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.0864, "high": 0.0891, "low": 0.0864, "close": 0.0883, "volume": 126353.2, "close_time": 1759103999999, "quote_volume": 11079.08771, "trades": 80, "taker_buy_base": 44401.3, "taker_buy_quote": 3875.48687 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0882, "high": 0.0901, "low": 0.0882, "close": 0.0884, "volume": 90301.5, "close_time": 1759118399999, "quote_volume": 8045.13562, "trades": 79, "taker_buy_base": 31203.9, "taker_buy_quote": 2781.73623 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0874, "close": 0.0877, "volume": 63404.5, "close_time": 1759132799999, "quote_volume": 5586.76781, "trades": 60, "taker_buy_base": 44399.3, "taker_buy_quote": 3916.169 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.0874, "high": 0.0883, "low": 0.0855, "close": 0.0857, "volume": 91473.1, "close_time": 1759147199999, "quote_volume": 7944.53091, "trades": 102, "taker_buy_base": 28050.2, "taker_buy_quote": 2436.08669 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0858, "high": 0.0866, "low": 0.0839, "close": 0.0855, "volume": 72752.4, "close_time": 1759161599999, "quote_volume": 6183.63872, "trades": 111, "taker_buy_base": 38191.2, "taker_buy_quote": 3223.05973 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0848, "high": 0.085, "low": 0.0832, "close": 0.0846, "volume": 28912.1, "close_time": 1759175999999, "quote_volume": 2437.1987, "trades": 38, "taker_buy_base": 20768.7, "taker_buy_quote": 1751.80714 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0849, "high": 0.086, "low": 0.0849, "close": 0.0856, "volume": 51595.8, "close_time": 1759190399999, "quote_volume": 4418.54472, "trades": 43, "taker_buy_base": 17950.1, "taker_buy_quote": 1539.0173 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0833, "close": 0.0838, "volume": 39449.4, "close_time": 1759204799999, "quote_volume": 3301.75289, "trades": 42, "taker_buy_base": 15732.4, "taker_buy_quote": 1320.54945 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0845, "high": 0.0857, "low": 0.0841, "close": 0.0846, "volume": 53412.4, "close_time": 1759219199999, "quote_volume": 4528.25682, "trades": 51, "taker_buy_base": 41408.6, "taker_buy_quote": 3506.35124 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0829, "close": 0.0835, "volume": 100458.9, "close_time": 1759233599999, "quote_volume": 8416.92981, "trades": 56, "taker_buy_base": 64162.2, "taker_buy_quote": 5379.27799 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0784, "close": 0.079, "volume": 210065.2, "close_time": 1759247999999, "quote_volume": 17160.86206, "trades": 137, "taker_buy_base": 59708.8, "taker_buy_quote": 4799.45662 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0794, "high": 0.0821, "low": 0.0794, "close": 0.0821, "volume": 177767.5, "close_time": 1759262399999, "quote_volume": 14352.39142, "trades": 108, "taker_buy_base": 116093.3, "taker_buy_quote": 9349.85892 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0829, "high": 0.0837, "low": 0.0826, "close": 0.083, "volume": 53812.8, "close_time": 1759276799999, "quote_volume": 4473.00015, "trades": 37, "taker_buy_base": 33521.5, "taker_buy_quote": 2783.80749 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0835, "high": 0.0838, "low": 0.0824, "close": 0.0824, "volume": 24039.7, "close_time": 1759291199999, "quote_volume": 2001.73178, "trades": 32, "taker_buy_base": 15504.2, "taker_buy_quote": 1292.23034 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0824, "high": 0.0851, "low": 0.0824, "close": 0.0844, "volume": 97682.7, "close_time": 1759305599999, "quote_volume": 8217.962, "trades": 71, "taker_buy_base": 65744.3, "taker_buy_quote": 5531.14856 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0843, "high": 0.0886, "low": 0.0843, "close": 0.0875, "volume": 319593.2, "close_time": 1759319999999, "quote_volume": 27910.04952, "trades": 198, "taker_buy_base": 211136.1, "taker_buy_quote": 18520.61604 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0863, "close": 0.0873, "volume": 108174.1, "close_time": 1759334399999, "quote_volume": 9433.48135, "trades": 90, "taker_buy_base": 18413.8, "taker_buy_quote": 1605.85423 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0869, "close": 0.0878, "volume": 99722.8, "close_time": 1759348799999, "quote_volume": 8707.04348, "trades": 63, "taker_buy_base": 20629.2, "taker_buy_quote": 1802.25304 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0865, "close": 0.0868, "volume": 33418.3, "close_time": 1759363199999, "quote_volume": 2899.85135, "trades": 17, "taker_buy_base": 12880.2, "taker_buy_quote": 1119.80977 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.088, "high": 0.0884, "low": 0.0877, "close": 0.088, "volume": 34990.3, "close_time": 1759377599999, "quote_volume": 3085.19708, "trades": 19, "taker_buy_base": 9613.3, "taker_buy_quote": 849.0936 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0879, "high": 0.0889, "low": 0.0878, "close": 0.0885, "volume": 93755.5, "close_time": 1759391999999, "quote_volume": 8274.43484, "trades": 74, "taker_buy_base": 36989.9, "taker_buy_quote": 3266.92824 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0887, "high": 0.0905, "low": 0.0885, "close": 0.0894, "volume": 62204.3, "close_time": 1759406399999, "quote_volume": 5577.43901, "trades": 51, "taker_buy_base": 11988.7, "taker_buy_quote": 1081.64133 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0894, "high": 0.09, "low": 0.0868, "close": 0.0883, "volume": 21354.5, "close_time": 1759420799999, "quote_volume": 1894.54895, "trades": 37, "taker_buy_base": 7233.9, "taker_buy_quote": 640.79929 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0887, "high": 0.0904, "low": 0.0884, "close": 0.0898, "volume": 92677.4, "close_time": 1759435199999, "quote_volume": 8307.98675, "trades": 60, "taker_buy_base": 6378.1, "taker_buy_quote": 569.66535 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.0897, "high": 0.0922, "low": 0.0897, "close": 0.0908, "volume": 149300.4, "close_time": 1759449599999, "quote_volume": 13589.96212, "trades": 86, "taker_buy_base": 48710.0, "taker_buy_quote": 4414.21296 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0889, "close": 0.0889, "volume": 47817.8, "close_time": 1759463999999, "quote_volume": 4317.82324, "trades": 48, "taker_buy_base": 18741.4, "taker_buy_quote": 1699.65364 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.0897, "high": 0.0905, "low": 0.0884, "close": 0.0896, "volume": 47018.7, "close_time": 1759478399999, "quote_volume": 4208.16843, "trades": 83, "taker_buy_base": 27009.9, "taker_buy_quote": 2424.19517 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0887, "high": 0.0902, "low": 0.0885, "close": 0.0894, "volume": 16929.1, "close_time": 1759492799999, "quote_volume": 1517.18444, "trades": 19, "taker_buy_base": 7325.9, "taker_buy_quote": 656.12248 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.0894, "high": 0.0912, "low": 0.0887, "close": 0.0912, "volume": 134437.5, "close_time": 1759507199999, "quote_volume": 12032.04739, "trades": 167, "taker_buy_base": 30911.3, "taker_buy_quote": 2780.21679 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.0913, "high": 0.0928, "low": 0.0897, "close": 0.0919, "volume": 134788.6, "close_time": 1759521599999, "quote_volume": 12299.14434, "trades": 149, "taker_buy_base": 87400.5, "taker_buy_quote": 7969.3984 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.0913, "high": 0.0918, "low": 0.0912, "close": 0.0918, "volume": 4139.2, "close_time": 1759535999999, "quote_volume": 378.60119, "trades": 10, "taker_buy_base": 4139.2, "taker_buy_quote": 378.60119 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0899, "close": 0.0899, "volume": 8863.5, "close_time": 1759550399999, "quote_volume": 804.99841, "trades": 17, "taker_buy_base": 3049.8, "taker_buy_quote": 277.84735 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0884, "close": 0.0886, "volume": 18388.3, "close_time": 1759564799999, "quote_volume": 1648.61699, "trades": 48, "taker_buy_base": 3572.5, "taker_buy_quote": 317.76653 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0887, "high": 0.0894, "low": 0.0874, "close": 0.088, "volume": 146009.5, "close_time": 1759579199999, "quote_volume": 12863.07129, "trades": 103, "taker_buy_base": 105009.6, "taker_buy_quote": 9256.36873 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0879, "high": 0.0891, "low": 0.0865, "close": 0.0868, "volume": 142897.6, "close_time": 1759593599999, "quote_volume": 12618.93589, "trades": 41, "taker_buy_base": 16068.3, "taker_buy_quote": 1401.90427 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.0868, "high": 0.0877, "low": 0.0868, "close": 0.0872, "volume": 4144.0, "close_time": 1759607999999, "quote_volume": 361.40633, "trades": 10, "taker_buy_base": 3830.7, "taker_buy_quote": 334.10417 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0883, "close": 0.0885, "volume": 4685.9, "close_time": 1759622399999, "quote_volume": 414.75704, "trades": 17, "taker_buy_base": 933.9, "taker_buy_quote": 82.75696 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0889, "high": 0.0909, "low": 0.0883, "close": 0.09, "volume": 88163.7, "close_time": 1759636799999, "quote_volume": 7882.87862, "trades": 66, "taker_buy_base": 33559.4, "taker_buy_quote": 2989.66406 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0907, "high": 0.0922, "low": 0.0907, "close": 0.0916, "volume": 42051.6, "close_time": 1759651199999, "quote_volume": 3839.06863, "trades": 43, "taker_buy_base": 28437.7, "taker_buy_quote": 2596.78409 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0902, "close": 0.0902, "volume": 77563.6, "close_time": 1759665599999, "quote_volume": 7130.36132, "trades": 109, "taker_buy_base": 26302.9, "taker_buy_quote": 2415.3217 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.09, "high": 0.0967, "low": 0.09, "close": 0.0947, "volume": 269142.7, "close_time": 1759679999999, "quote_volume": 25176.76599, "trades": 179, "taker_buy_base": 154294.7, "taker_buy_quote": 14464.34995 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0944, "high": 0.0969, "low": 0.0917, "close": 0.0956, "volume": 1059593.1, "close_time": 1759694399999, "quote_volume": 100462.958, "trades": 583, "taker_buy_base": 656326.9, "taker_buy_quote": 62455.00589 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0947, "high": 0.1191, "low": 0.0934, "close": 0.1191, "volume": 2949795.3, "close_time": 1759708799999, "quote_volume": 313293.50867, "trades": 2559, "taker_buy_base": 1855006.3, "taker_buy_quote": 196539.74573 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1184, "high": 0.1296, "low": 0.1066, "close": 0.1242, "volume": 3650257.6, "close_time": 1759723199999, "quote_volume": 435762.00414, "trades": 4610, "taker_buy_base": 1751514.0, "taker_buy_quote": 208868.74917 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1245, "high": 0.135, "low": 0.1177, "close": 0.1298, "volume": 2649473.5, "close_time": 1759737599999, "quote_volume": 335816.46026, "trades": 3787, "taker_buy_base": 1293707.2, "taker_buy_quote": 163747.46808 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1298, "high": 0.1798, "low": 0.1282, "close": 0.1318, "volume": 13171662.0, "close_time": 1759751999999, "quote_volume": 2041502.03964, "trades": 17588, "taker_buy_base": 6414984.7, "taker_buy_quote": 997394.30741 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1315, "high": 0.1544, "low": 0.1209, "close": 0.1306, "volume": 10204836.7, "close_time": 1759766399999, "quote_volume": 1404420.17004, "trades": 8676, "taker_buy_base": 4641850.5, "taker_buy_quote": 638981.9566 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1304, "high": 0.1494, "low": 0.1266, "close": 0.1368, "volume": 5563021.2, "close_time": 1759780799999, "quote_volume": 761496.06797, "trades": 5967, "taker_buy_base": 2962331.6, "taker_buy_quote": 407841.68025 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1374, "high": 0.1457, "low": 0.1326, "close": 0.134, "volume": 2758601.5, "close_time": 1759795199999, "quote_volume": 382353.12461, "trades": 2855, "taker_buy_base": 1214132.9, "taker_buy_quote": 168902.31065 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1344, "high": 0.1452, "low": 0.1303, "close": 0.1358, "volume": 1374224.3, "close_time": 1759809599999, "quote_volume": 191327.87569, "trades": 1355, "taker_buy_base": 762711.1, "taker_buy_quote": 106545.67956 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.135, "high": 0.1416, "low": 0.1308, "close": 0.1387, "volume": 2827069.0, "close_time": 1759823999999, "quote_volume": 381491.14008, "trades": 1455, "taker_buy_base": 1881873.2, "taker_buy_quote": 253608.32323 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1379, "high": 0.1443, "low": 0.133, "close": 0.1413, "volume": 832571.0, "close_time": 1759838399999, "quote_volume": 115675.68738, "trades": 927, "taker_buy_base": 480485.9, "taker_buy_quote": 67100.63553 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1412, "high": 0.1433, "low": 0.1326, "close": 0.1354, "volume": 1298197.4, "close_time": 1759852799999, "quote_volume": 180341.66447, "trades": 1088, "taker_buy_base": 533898.0, "taker_buy_quote": 73782.07832 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1353, "high": 0.1417, "low": 0.1347, "close": 0.1398, "volume": 933760.3, "close_time": 1759867199999, "quote_volume": 129627.45201, "trades": 663, "taker_buy_base": 390669.2, "taker_buy_quote": 54301.73933 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1405, "high": 0.1409, "low": 0.1339, "close": 0.1403, "volume": 533867.5, "close_time": 1759881599999, "quote_volume": 73287.71124, "trades": 377, "taker_buy_base": 321401.0, "taker_buy_quote": 44142.20231 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1404, "high": 0.1507, "low": 0.1381, "close": 0.1457, "volume": 1075855.3, "close_time": 1759895999999, "quote_volume": 156318.86835, "trades": 1422, "taker_buy_base": 649175.6, "taker_buy_quote": 94422.36984 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.146, "high": 0.1492, "low": 0.1444, "close": 0.1479, "volume": 456424.5, "close_time": 1759910399999, "quote_volume": 67159.14424, "trades": 983, "taker_buy_base": 217975.7, "taker_buy_quote": 32105.07422 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1476, "high": 0.1782, "low": 0.1467, "close": 0.176, "volume": 6589158.9, "close_time": 1759924799999, "quote_volume": 1092480.28612, "trades": 11021, "taker_buy_base": 2942334.7, "taker_buy_quote": 487308.98188 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1754, "high": 0.2166, "low": 0.1592, "close": 0.1802, "volume": 17268171.2, "close_time": 1759939199999, "quote_volume": 3153120.37022, "trades": 26301, "taker_buy_base": 8898038.0, "taker_buy_quote": 1633221.57355 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1801, "high": 0.1883, "low": 0.166, "close": 0.1702, "volume": 3186911.8, "close_time": 1759953599999, "quote_volume": 561713.95924, "trades": 5187, "taker_buy_base": 1716307.7, "taker_buy_quote": 302358.90406 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1709, "high": 0.1775, "low": 0.1667, "close": 0.1683, "volume": 1264955.2, "close_time": 1759967999999, "quote_volume": 218082.38646, "trades": 1852, "taker_buy_base": 689203.7, "taker_buy_quote": 118794.14635 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1683, "high": 0.1758, "low": 0.1648, "close": 0.172, "volume": 480738.1, "close_time": 1759982399999, "quote_volume": 81802.4323, "trades": 838, "taker_buy_base": 256095.0, "taker_buy_quote": 43643.07366 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1716, "high": 0.1893, "low": 0.1711, "close": 0.1858, "volume": 1739452.5, "close_time": 1759996799999, "quote_volume": 317676.98622, "trades": 2139, "taker_buy_base": 889155.4, "taker_buy_quote": 162174.82735 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1865, "high": 0.248, "low": 0.1745, "close": 0.2194, "volume": 7394773.1, "close_time": 1760011199999, "quote_volume": 1542082.52236, "trades": 7262, "taker_buy_base": 3954244.6, "taker_buy_quote": 823826.32516 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.2203, "high": 0.2295, "low": 0.1893, "close": 0.1966, "volume": 6035524.0, "close_time": 1760025599999, "quote_volume": 1236155.60407, "trades": 8121, "taker_buy_base": 2791057.9, "taker_buy_quote": 570509.83089 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1965, "high": 0.2095, "low": 0.1942, "close": 0.1995, "volume": 2095812.5, "close_time": 1760039999999, "quote_volume": 424972.75651, "trades": 3412, "taker_buy_base": 964651.3, "taker_buy_quote": 195448.99304 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1996, "high": 0.2021, "low": 0.1935, "close": 0.1983, "volume": 714065.1, "close_time": 1760054399999, "quote_volume": 139957.50154, "trades": 710, "taker_buy_base": 436540.7, "taker_buy_quote": 85607.31997 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1963, "high": 0.2179, "low": 0.1959, "close": 0.2085, "volume": 1329187.2, "close_time": 1760068799999, "quote_volume": 279015.95674, "trades": 1501, "taker_buy_base": 660921.8, "taker_buy_quote": 138932.79646 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.2069, "high": 0.226, "low": 0.1969, "close": 0.2038, "volume": 3058819.9, "close_time": 1760083199999, "quote_volume": 647530.07248, "trades": 3621, "taker_buy_base": 1666955.6, "taker_buy_quote": 353183.57085 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.2039, "high": 0.2179, "low": 0.1982, "close": 0.2075, "volume": 1231271.1, "close_time": 1760097599999, "quote_volume": 256170.03177, "trades": 1607, "taker_buy_base": 665980.9, "taker_buy_quote": 138351.01667 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.2073, "high": 0.2118, "low": 0.1976, "close": 0.203, "volume": 752506.8, "close_time": 1760111999999, "quote_volume": 153387.18201, "trades": 1133, "taker_buy_base": 307954.8, "taker_buy_quote": 62604.13934 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.2059, "high": 0.2245, "low": 0.2007, "close": 0.2165, "volume": 799432.6, "close_time": 1760126399999, "quote_volume": 171448.76965, "trades": 1584, "taker_buy_base": 375852.9, "taker_buy_quote": 80717.69238 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2179, "high": 0.24, "low": 0.1152, "close": 0.1851, "volume": 4589996.4, "close_time": 1760140799999, "quote_volume": 900490.98712, "trades": 8215, "taker_buy_base": 2489130.4, "taker_buy_quote": 493515.27459 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1857, "high": 0.203, "low": 0.1648, "close": 0.1663, "volume": 395489.3, "close_time": 1760155199999, "quote_volume": 69622.90327, "trades": 940, "taker_buy_base": 275413.0, "taker_buy_quote": 48185.70197 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1667, "high": 0.198, "low": 0.1607, "close": 0.1737, "volume": 675353.6, "close_time": 1760169599999, "quote_volume": 115460.72485, "trades": 1165, "taker_buy_base": 304408.0, "taker_buy_quote": 52298.53595 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1738, "high": 0.1825, "low": 0.1738, "close": 0.18, "volume": 595309.1, "close_time": 1760183999999, "quote_volume": 106305.7276, "trades": 669, "taker_buy_base": 300245.2, "taker_buy_quote": 53636.04785 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.18, "high": 0.1889, "low": 0.1773, "close": 0.1784, "volume": 602918.2, "close_time": 1760198399999, "quote_volume": 110315.51254, "trades": 683, "taker_buy_base": 311982.6, "taker_buy_quote": 57024.57477 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1785, "high": 0.1891, "low": 0.1746, "close": 0.175, "volume": 471402.0, "close_time": 1760212799999, "quote_volume": 86022.17544, "trades": 557, "taker_buy_base": 273583.8, "taker_buy_quote": 49988.98835 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1755, "high": 0.1831, "low": 0.1731, "close": 0.1816, "volume": 338031.5, "close_time": 1760227199999, "quote_volume": 60135.21388, "trades": 417, "taker_buy_base": 161872.7, "taker_buy_quote": 28836.28777 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1816, "high": 0.1819, "low": 0.1734, "close": 0.1808, "volume": 250876.2, "close_time": 1760241599999, "quote_volume": 44302.72922, "trades": 303, "taker_buy_base": 133468.6, "taker_buy_quote": 23546.98449 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1808, "high": 0.184, "low": 0.1741, "close": 0.1771, "volume": 101213.0, "close_time": 1760255999999, "quote_volume": 18018.26252, "trades": 187, "taker_buy_base": 41244.7, "taker_buy_quote": 7356.02266 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1783, "high": 0.1783, "low": 0.1675, "close": 0.169, "volume": 174040.3, "close_time": 1760270399999, "quote_volume": 29690.67425, "trades": 303, "taker_buy_base": 99196.7, "taker_buy_quote": 17045.98667 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1713, "high": 0.1749, "low": 0.1637, "close": 0.1733, "volume": 149856.9, "close_time": 1760284799999, "quote_volume": 25396.29755, "trades": 500, "taker_buy_base": 67884.2, "taker_buy_quote": 11410.4555 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1719, "high": 0.1835, "low": 0.1719, "close": 0.1813, "volume": 299426.8, "close_time": 1760299199999, "quote_volume": 52796.5712, "trades": 701, "taker_buy_base": 113428.9, "taker_buy_quote": 20199.78446 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1806, "high": 0.1822, "low": 0.1724, "close": 0.1768, "volume": 210543.9, "close_time": 1760313599999, "quote_volume": 37310.15974, "trades": 517, "taker_buy_base": 103257.5, "taker_buy_quote": 18325.73429 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1734, "high": 0.1813, "low": 0.1707, "close": 0.1708, "volume": 90638.5, "close_time": 1760327999999, "quote_volume": 16055.47583, "trades": 184, "taker_buy_base": 43373.7, "taker_buy_quote": 7712.29665 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1706, "high": 0.1716, "low": 0.1652, "close": 0.1682, "volume": 430906.1, "close_time": 1760342399999, "quote_volume": 72509.59376, "trades": 564, "taker_buy_base": 227135.9, "taker_buy_quote": 38393.80935 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.1685, "high": 0.1692, "low": 0.1625, "close": 0.1626, "volume": 688006.3, "close_time": 1760356799999, "quote_volume": 114901.83354, "trades": 1166, "taker_buy_base": 371469.7, "taker_buy_quote": 62014.80222 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1629, "high": 0.172, "low": 0.1626, "close": 0.1657, "volume": 676776.6, "close_time": 1760371199999, "quote_volume": 114004.20225, "trades": 866, "taker_buy_base": 331868.2, "taker_buy_quote": 55854.89203 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1664, "high": 0.17, "low": 0.1622, "close": 0.1691, "volume": 1200993.1, "close_time": 1760385599999, "quote_volume": 199737.5228, "trades": 1443, "taker_buy_base": 408488.7, "taker_buy_quote": 67930.45311 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1693, "high": 0.1769, "low": 0.1673, "close": 0.1682, "volume": 537548.1, "close_time": 1760399999999, "quote_volume": 92728.74512, "trades": 931, "taker_buy_base": 283790.0, "taker_buy_quote": 48866.07664 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1684, "high": 0.1736, "low": 0.164, "close": 0.1641, "volume": 254347.1, "close_time": 1760414399999, "quote_volume": 42910.57055, "trades": 419, "taker_buy_base": 150543.2, "taker_buy_quote": 25458.31091 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1647, "high": 0.1651, "low": 0.1511, "close": 0.1525, "volume": 549587.3, "close_time": 1760428799999, "quote_volume": 86051.84646, "trades": 816, "taker_buy_base": 278815.6, "taker_buy_quote": 43558.40792 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1521, "high": 0.1574, "low": 0.1506, "close": 0.1553, "volume": 436021.7, "close_time": 1760443199999, "quote_volume": 67538.55408, "trades": 719, "taker_buy_base": 286665.5, "taker_buy_quote": 44348.18147 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1553, "high": 0.1612, "low": 0.1524, "close": 0.1574, "volume": 587787.0, "close_time": 1760457599999, "quote_volume": 91810.13872, "trades": 808, "taker_buy_base": 339539.7, "taker_buy_quote": 52875.96963 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1574, "high": 0.1598, "low": 0.1539, "close": 0.155, "volume": 210875.0, "close_time": 1760471999999, "quote_volume": 32967.00392, "trades": 492, "taker_buy_base": 124715.0, "taker_buy_quote": 19514.57143 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1555, "high": 0.1592, "low": 0.1543, "close": 0.1547, "volume": 167824.4, "close_time": 1760486399999, "quote_volume": 26294.89216, "trades": 218, "taker_buy_base": 81122.6, "taker_buy_quote": 12691.68806 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1542, "high": 0.1592, "low": 0.1531, "close": 0.156, "volume": 207704.2, "close_time": 1760500799999, "quote_volume": 32435.48236, "trades": 237, "taker_buy_base": 130851.3, "taker_buy_quote": 20406.92592 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1546, "high": 0.1572, "low": 0.1529, "close": 0.1529, "volume": 115894.2, "close_time": 1760515199999, "quote_volume": 17922.39937, "trades": 254, "taker_buy_base": 74396.0, "taker_buy_quote": 11509.93401 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1545, "high": 0.1565, "low": 0.1484, "close": 0.1498, "volume": 266687.3, "close_time": 1760529599999, "quote_volume": 40394.4697, "trades": 391, "taker_buy_base": 126119.8, "taker_buy_quote": 19111.02037 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1495, "high": 0.1555, "low": 0.1488, "close": 0.1488, "volume": 262646.8, "close_time": 1760543999999, "quote_volume": 39953.14432, "trades": 356, "taker_buy_base": 174070.3, "taker_buy_quote": 26514.41498 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1507, "high": 0.1507, "low": 0.1469, "close": 0.1475, "volume": 79696.9, "close_time": 1760558399999, "quote_volume": 11794.92128, "trades": 102, "taker_buy_base": 39444.1, "taker_buy_quote": 5848.18174 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1478, "high": 0.1579, "low": 0.1452, "close": 0.1571, "volume": 561634.2, "close_time": 1760572799999, "quote_volume": 85499.2779, "trades": 512, "taker_buy_base": 310131.7, "taker_buy_quote": 46572.51027 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1571, "high": 0.1675, "low": 0.1564, "close": 0.1618, "volume": 306087.3, "close_time": 1760587199999, "quote_volume": 49304.32133, "trades": 581, "taker_buy_base": 139970.5, "taker_buy_quote": 22565.25394 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1608, "high": 0.1853, "low": 0.1591, "close": 0.1797, "volume": 1525757.7, "close_time": 1760601599999, "quote_volume": 267821.74629, "trades": 2052, "taker_buy_base": 812613.1, "taker_buy_quote": 141720.11871 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1801, "high": 0.1835, "low": 0.168, "close": 0.1762, "volume": 955069.7, "close_time": 1760615999999, "quote_volume": 168775.05954, "trades": 1370, "taker_buy_base": 427164.6, "taker_buy_quote": 75698.90692 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1771, "high": 0.184, "low": 0.1587, "close": 0.1592, "volume": 958054.4, "close_time": 1760630399999, "quote_volume": 166132.24729, "trades": 1237, "taker_buy_base": 492534.6, "taker_buy_quote": 85583.39081 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1588, "high": 0.162, "low": 0.1516, "close": 0.1527, "volume": 371831.0, "close_time": 1760644799999, "quote_volume": 58060.16885, "trades": 402, "taker_buy_base": 235247.7, "taker_buy_quote": 36724.48974 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1519, "high": 0.1602, "low": 0.1483, "close": 0.1582, "volume": 235220.9, "close_time": 1760659199999, "quote_volume": 35977.5687, "trades": 399, "taker_buy_base": 130326.9, "taker_buy_quote": 19925.13054 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1566, "high": 0.1808, "low": 0.156, "close": 0.1756, "volume": 622052.9, "close_time": 1760673599999, "quote_volume": 107770.29312, "trades": 844, "taker_buy_base": 331788.7, "taker_buy_quote": 57699.09466 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1732, "high": 0.1753, "low": 0.16, "close": 0.1638, "volume": 422333.7, "close_time": 1760687999999, "quote_volume": 71102.25489, "trades": 506, "taker_buy_base": 229042.9, "taker_buy_quote": 38510.62531 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1629, "high": 0.1847, "low": 0.1613, "close": 0.1688, "volume": 421260.8, "close_time": 1760702399999, "quote_volume": 69886.01616, "trades": 775, "taker_buy_base": 175248.6, "taker_buy_quote": 29084.85742 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.168, "high": 0.169, "low": 0.1638, "close": 0.1679, "volume": 242792.8, "close_time": 1760716799999, "quote_volume": 40240.79594, "trades": 445, "taker_buy_base": 92848.0, "taker_buy_quote": 15370.7746 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.168, "high": 0.168, "low": 0.1603, "close": 0.1613, "volume": 106312.7, "close_time": 1760731199999, "quote_volume": 17218.5482, "trades": 205, "taker_buy_base": 37040.1, "taker_buy_quote": 6008.88469 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1612, "high": 0.1625, "low": 0.1578, "close": 0.1588, "volume": 103011.6, "close_time": 1760745599999, "quote_volume": 16385.66024, "trades": 165, "taker_buy_base": 53102.8, "taker_buy_quote": 8438.21145 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1587, "high": 0.1634, "low": 0.1576, "close": 0.1624, "volume": 78906.5, "close_time": 1760759999999, "quote_volume": 12709.87483, "trades": 165, "taker_buy_base": 40015.5, "taker_buy_quote": 6474.17354 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1622, "high": 0.1649, "low": 0.159, "close": 0.1632, "volume": 62755.0, "close_time": 1760774399999, "quote_volume": 10194.6347, "trades": 116, "taker_buy_base": 35702.1, "taker_buy_quote": 5794.63936 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1639, "high": 0.1719, "low": 0.1628, "close": 0.1719, "volume": 183741.6, "close_time": 1760788799999, "quote_volume": 30588.72252, "trades": 333, "taker_buy_base": 120904.7, "taker_buy_quote": 20132.90941 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1719, "high": 0.1776, "low": 0.1671, "close": 0.1701, "volume": 482169.5, "close_time": 1760803199999, "quote_volume": 82914.20354, "trades": 694, "taker_buy_base": 246227.9, "taker_buy_quote": 42667.68441 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1708, "high": 0.1761, "low": 0.1693, "close": 0.1737, "volume": 82348.2, "close_time": 1760817599999, "quote_volume": 14296.81732, "trades": 135, "taker_buy_base": 54458.0, "taker_buy_quote": 9479.1513 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1735, "high": 0.1745, "low": 0.1713, "close": 0.1729, "volume": 189624.5, "close_time": 1760831999999, "quote_volume": 32632.49028, "trades": 169, "taker_buy_base": 93726.8, "taker_buy_quote": 16132.16781 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1724, "high": 0.1752, "low": 0.1682, "close": 0.172, "volume": 262228.3, "close_time": 1760846399999, "quote_volume": 44835.85216, "trades": 347, "taker_buy_base": 134761.4, "taker_buy_quote": 23058.2584 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1721, "high": 0.1727, "low": 0.1682, "close": 0.1697, "volume": 109494.3, "close_time": 1760860799999, "quote_volume": 18669.82995, "trades": 152, "taker_buy_base": 80426.9, "taker_buy_quote": 13720.60666 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.169, "high": 0.1782, "low": 0.1682, "close": 0.1763, "volume": 152861.7, "close_time": 1760875199999, "quote_volume": 26691.82304, "trades": 450, "taker_buy_base": 85723.5, "taker_buy_quote": 14945.39042 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1767, "high": 0.1781, "low": 0.1719, "close": 0.178, "volume": 120225.8, "close_time": 1760889599999, "quote_volume": 20967.32123, "trades": 289, "taker_buy_base": 102185.2, "taker_buy_quote": 17818.57046 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.177, "high": 0.183, "low": 0.1764, "close": 0.1792, "volume": 369200.4, "close_time": 1760903999999, "quote_volume": 66102.44987, "trades": 553, "taker_buy_base": 195639.3, "taker_buy_quote": 35089.83894 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1775, "high": 0.178, "low": 0.1729, "close": 0.1765, "volume": 198819.9, "close_time": 1760918399999, "quote_volume": 35008.50493, "trades": 292, "taker_buy_base": 99924.6, "taker_buy_quote": 17565.18692 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1761, "high": 0.1829, "low": 0.1744, "close": 0.1828, "volume": 105754.9, "close_time": 1760932799999, "quote_volume": 18688.73504, "trades": 385, "taker_buy_base": 72398.1, "taker_buy_quote": 12801.17059 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1828, "high": 0.1849, "low": 0.1791, "close": 0.182, "volume": 207636.3, "close_time": 1760947199999, "quote_volume": 37658.08922, "trades": 341, "taker_buy_base": 97133.3, "taker_buy_quote": 17590.25623 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1799, "high": 0.1825, "low": 0.1787, "close": 0.1808, "volume": 261307.2, "close_time": 1760961599999, "quote_volume": 47071.93329, "trades": 274, "taker_buy_base": 178695.2, "taker_buy_quote": 32221.61518 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1805, "high": 0.1811, "low": 0.1777, "close": 0.1781, "volume": 28039.8, "close_time": 1760975999999, "quote_volume": 5047.23049, "trades": 97, "taker_buy_base": 10678.0, "taker_buy_quote": 1926.63707 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1759, "high": 0.1789, "low": 0.1724, "close": 0.1778, "volume": 182859.3, "close_time": 1760990399999, "quote_volume": 32136.49757, "trades": 246, "taker_buy_base": 109539.4, "taker_buy_quote": 19220.37052 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1782, "high": 0.181, "low": 0.1776, "close": 0.1802, "volume": 532687.6, "close_time": 1761004799999, "quote_volume": 95550.88726, "trades": 402, "taker_buy_base": 311365.8, "taker_buy_quote": 55686.89639 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1798, "high": 0.1807, "low": 0.1763, "close": 0.1763, "volume": 42259.6, "close_time": 1761019199999, "quote_volume": 7528.04119, "trades": 154, "taker_buy_base": 19658.5, "taker_buy_quote": 3505.78835 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1764, "high": 0.1766, "low": 0.1711, "close": 0.1711, "volume": 53392.5, "close_time": 1761033599999, "quote_volume": 9241.1304, "trades": 236, "taker_buy_base": 21938.4, "taker_buy_quote": 3819.75339 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1712, "high": 0.1743, "low": 0.1689, "close": 0.1735, "volume": 117355.6, "close_time": 1761047999999, "quote_volume": 20046.53983, "trades": 252, "taker_buy_base": 60303.7, "taker_buy_quote": 10344.55792 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.173, "high": 0.1796, "low": 0.1709, "close": 0.1781, "volume": 253283.9, "close_time": 1761062399999, "quote_volume": 44328.41895, "trades": 439, "taker_buy_base": 206389.1, "taker_buy_quote": 36060.90267 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1781, "high": 0.1791, "low": 0.1746, "close": 0.1781, "volume": 27493.6, "close_time": 1761076799999, "quote_volume": 4881.43801, "trades": 101, "taker_buy_base": 12101.3, "taker_buy_quote": 2142.50332 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1768, "high": 0.1801, "low": 0.1766, "close": 0.1769, "volume": 24058.6, "close_time": 1761091199999, "quote_volume": 4294.28652, "trades": 63, "taker_buy_base": 13219.9, "taker_buy_quote": 2362.23605 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1793, "high": 0.1812, "low": 0.1784, "close": 0.1799, "volume": 34873.8, "close_time": 1761105599999, "quote_volume": 6284.77438, "trades": 110, "taker_buy_base": 21856.5, "taker_buy_quote": 3944.94415 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1809, "high": 0.1814, "low": 0.175, "close": 0.176, "volume": 106886.7, "close_time": 1761119999999, "quote_volume": 18941.9129, "trades": 330, "taker_buy_base": 65989.7, "taker_buy_quote": 11678.47326 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1759, "high": 0.1768, "low": 0.1713, "close": 0.1766, "volume": 109342.8, "close_time": 1761134399999, "quote_volume": 19020.86611, "trades": 380, "taker_buy_base": 61913.4, "taker_buy_quote": 10796.20166 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1766, "high": 0.1766, "low": 0.1705, "close": 0.171, "volume": 74037.8, "close_time": 1761148799999, "quote_volume": 12763.46236, "trades": 112, "taker_buy_base": 27311.5, "taker_buy_quote": 4674.81764 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1711, "high": 0.1711, "low": 0.166, "close": 0.1683, "volume": 43727.3, "close_time": 1761163199999, "quote_volume": 7323.80944, "trades": 132, "taker_buy_base": 37124.8, "taker_buy_quote": 6212.61102 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1671, "high": 0.17, "low": 0.165, "close": 0.1679, "volume": 229309.7, "close_time": 1761177599999, "quote_volume": 38132.55325, "trades": 244, "taker_buy_base": 165906.0, "taker_buy_quote": 27576.85029 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1674, "high": 0.1685, "low": 0.1666, "close": 0.1684, "volume": 11581.2, "close_time": 1761191999999, "quote_volume": 1942.34969, "trades": 36, "taker_buy_base": 6804.3, "taker_buy_quote": 1143.58726 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1685, "high": 0.1743, "low": 0.1678, "close": 0.1723, "volume": 64557.3, "close_time": 1761206399999, "quote_volume": 11136.81329, "trades": 123, "taker_buy_base": 57555.5, "taker_buy_quote": 9930.07688 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1723, "high": 0.18, "low": 0.1723, "close": 0.18, "volume": 192854.4, "close_time": 1761220799999, "quote_volume": 34226.92755, "trades": 373, "taker_buy_base": 105005.5, "taker_buy_quote": 18652.34715 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.18, "high": 0.1842, "low": 0.1776, "close": 0.1794, "volume": 560466.7, "close_time": 1761235199999, "quote_volume": 101397.06738, "trades": 830, "taker_buy_base": 310297.0, "taker_buy_quote": 56093.28828 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1794, "high": 0.1841, "low": 0.1794, "close": 0.1835, "volume": 91640.4, "close_time": 1761249599999, "quote_volume": 16627.15551, "trades": 233, "taker_buy_base": 77028.4, "taker_buy_quote": 13955.16985 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.183, "high": 0.1842, "low": 0.1817, "close": 0.184, "volume": 49885.5, "close_time": 1761263999999, "quote_volume": 9156.37069, "trades": 85, "taker_buy_base": 38488.0, "taker_buy_quote": 7073.41991 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1841, "high": 0.1883, "low": 0.1835, "close": 0.1852, "volume": 88724.5, "close_time": 1761278399999, "quote_volume": 16483.74068, "trades": 158, "taker_buy_base": 41972.1, "taker_buy_quote": 7785.88005 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1851, "high": 0.1851, "low": 0.1807, "close": 0.1813, "volume": 251748.2, "close_time": 1761292799999, "quote_volume": 46207.39321, "trades": 372, "taker_buy_base": 175057.7, "taker_buy_quote": 32148.10251 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1813, "high": 0.1853, "low": 0.1801, "close": 0.1811, "volume": 90106.6, "close_time": 1761307199999, "quote_volume": 16380.15287, "trades": 166, "taker_buy_base": 71450.9, "taker_buy_quote": 13004.17999 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1815, "high": 0.1836, "low": 0.1778, "close": 0.1778, "volume": 87447.0, "close_time": 1761321599999, "quote_volume": 15946.53454, "trades": 255, "taker_buy_base": 48383.2, "taker_buy_quote": 8808.58431 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1776, "high": 0.1776, "low": 0.1737, "close": 0.1753, "volume": 165894.5, "close_time": 1761335999999, "quote_volume": 29064.45882, "trades": 220, "taker_buy_base": 97901.3, "taker_buy_quote": 17158.91075 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1755, "high": 0.1791, "low": 0.1753, "close": 0.1765, "volume": 99347.4, "close_time": 1761350399999, "quote_volume": 17571.30791, "trades": 177, "taker_buy_base": 49198.5, "taker_buy_quote": 8712.39178 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1772, "high": 0.179, "low": 0.1758, "close": 0.179, "volume": 15928.0, "close_time": 1761364799999, "quote_volume": 2824.92741, "trades": 47, "taker_buy_base": 10172.0, "taker_buy_quote": 1812.80218 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1784, "high": 0.1797, "low": 0.175, "close": 0.1781, "volume": 113634.1, "close_time": 1761379199999, "quote_volume": 20124.84648, "trades": 124, "taker_buy_base": 29133.1, "taker_buy_quote": 5146.8408 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1778, "high": 0.179, "low": 0.1715, "close": 0.1718, "volume": 15813.8, "close_time": 1761393599999, "quote_volume": 2751.57482, "trades": 62, "taker_buy_base": 7095.3, "taker_buy_quote": 1238.61891 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1715, "high": 0.1744, "low": 0.1712, "close": 0.1724, "volume": 82822.5, "close_time": 1761407999999, "quote_volume": 14292.25466, "trades": 112, "taker_buy_base": 21379.7, "taker_buy_quote": 3711.52724 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1715, "high": 0.1721, "low": 0.1702, "close": 0.171, "volume": 26289.0, "close_time": 1761422399999, "quote_volume": 4500.95441, "trades": 75, "taker_buy_base": 3536.1, "taker_buy_quote": 606.59221 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1716, "high": 0.172, "low": 0.1698, "close": 0.1704, "volume": 12292.7, "close_time": 1761436799999, "quote_volume": 2106.83082, "trades": 36, "taker_buy_base": 6706.2, "taker_buy_quote": 1151.46282 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1693, "high": 0.179, "low": 0.1673, "close": 0.1696, "volume": 54439.5, "close_time": 1761451199999, "quote_volume": 9246.16728, "trades": 198, "taker_buy_base": 40309.9, "taker_buy_quote": 6857.04709 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1697, "high": 0.1733, "low": 0.1694, "close": 0.1722, "volume": 22106.1, "close_time": 1761465599999, "quote_volume": 3790.30578, "trades": 90, "taker_buy_base": 11053.6, "taker_buy_quote": 1896.49461 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1727, "high": 0.1746, "low": 0.1722, "close": 0.1746, "volume": 32917.0, "close_time": 1761479999999, "quote_volume": 5702.78126, "trades": 80, "taker_buy_base": 21127.4, "taker_buy_quote": 3661.95639 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1745, "high": 0.1764, "low": 0.1738, "close": 0.174, "volume": 54912.4, "close_time": 1761494399999, "quote_volume": 9616.99218, "trades": 133, "taker_buy_base": 15180.3, "taker_buy_quote": 2656.41315 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1743, "high": 0.1746, "low": 0.1713, "close": 0.1715, "volume": 117423.1, "close_time": 1761508799999, "quote_volume": 20432.81493, "trades": 101, "taker_buy_base": 96509.0, "taker_buy_quote": 16801.26369 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1711, "high": 0.1733, "low": 0.1697, "close": 0.1697, "volume": 132041.5, "close_time": 1761523199999, "quote_volume": 22614.13299, "trades": 174, "taker_buy_base": 103733.1, "taker_buy_quote": 17759.85319 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1697, "high": 0.1727, "low": 0.1697, "close": 0.1727, "volume": 209613.1, "close_time": 1761537599999, "quote_volume": 35849.23649, "trades": 243, "taker_buy_base": 74206.9, "taker_buy_quote": 12692.53722 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1727, "high": 0.1733, "low": 0.1684, "close": 0.1699, "volume": 130947.7, "close_time": 1761551999999, "quote_volume": 22549.67304, "trades": 119, "taker_buy_base": 29696.6, "taker_buy_quote": 5102.05892 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.17, "high": 0.171, "low": 0.1684, "close": 0.1692, "volume": 10971.0, "close_time": 1761566399999, "quote_volume": 1863.26169, "trades": 53, "taker_buy_base": 10022.9, "taker_buy_quote": 1703.01205 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1692, "high": 0.1692, "low": 0.164, "close": 0.1688, "volume": 169590.5, "close_time": 1761580799999, "quote_volume": 28176.88754, "trades": 244, "taker_buy_base": 88212.5, "taker_buy_quote": 14610.37643 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.169, "high": 0.1848, "low": 0.1686, "close": 0.1706, "volume": 457714.3, "close_time": 1761595199999, "quote_volume": 80513.00684, "trades": 945, "taker_buy_base": 217243.6, "taker_buy_quote": 38119.06866 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1694, "high": 0.1746, "low": 0.1689, "close": 0.1725, "volume": 49596.3, "close_time": 1761609599999, "quote_volume": 8478.34239, "trades": 150, "taker_buy_base": 18326.5, "taker_buy_quote": 3156.46977 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1727, "high": 0.1759, "low": 0.1705, "close": 0.1708, "volume": 86636.8, "close_time": 1761623999999, "quote_volume": 15133.88399, "trades": 123, "taker_buy_base": 71437.3, "taker_buy_quote": 12509.18247 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.171, "high": 0.1713, "low": 0.1552, "close": 0.1594, "volume": 158148.5, "close_time": 1761638399999, "quote_volume": 25384.8512, "trades": 336, "taker_buy_base": 68452.7, "taker_buy_quote": 10873.07877 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1594, "high": 0.1691, "low": 0.1549, "close": 0.1674, "volume": 139208.6, "close_time": 1761652799999, "quote_volume": 22540.26815, "trades": 315, "taker_buy_base": 77427.7, "taker_buy_quote": 12594.85433 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1668, "high": 0.1697, "low": 0.1648, "close": 0.1668, "volume": 21815.4, "close_time": 1761667199999, "quote_volume": 3650.73651, "trades": 89, "taker_buy_base": 11906.5, "taker_buy_quote": 1997.9691 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1677, "high": 0.1682, "low": 0.1628, "close": 0.1628, "volume": 111044.3, "close_time": 1761681599999, "quote_volume": 18623.66456, "trades": 102, "taker_buy_base": 95236.6, "taker_buy_quote": 15987.23594 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1632, "high": 0.1632, "low": 0.1607, "close": 0.1616, "volume": 209927.4, "close_time": 1761695999999, "quote_volume": 34073.93621, "trades": 346, "taker_buy_base": 182427.7, "taker_buy_quote": 29623.51789 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1616, "high": 0.1629, "low": 0.161, "close": 0.1614, "volume": 57167.3, "close_time": 1761710399999, "quote_volume": 9249.5375, "trades": 74, "taker_buy_base": 23747.9, "taker_buy_quote": 3852.8132 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1619, "high": 0.165, "low": 0.16, "close": 0.1606, "volume": 22664.1, "close_time": 1761724799999, "quote_volume": 3688.18033, "trades": 48, "taker_buy_base": 13656.0, "taker_buy_quote": 2231.58126 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1606, "high": 0.1611, "low": 0.1589, "close": 0.1589, "volume": 23740.2, "close_time": 1761739199999, "quote_volume": 3791.82066, "trades": 38, "taker_buy_base": 3203.2, "taker_buy_quote": 512.96454 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1586, "high": 0.1586, "low": 0.1549, "close": 0.1565, "volume": 65657.5, "close_time": 1761753599999, "quote_volume": 10327.78676, "trades": 116, "taker_buy_base": 16753.5, "taker_buy_quote": 2632.89028 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.156, "high": 0.1615, "low": 0.1553, "close": 0.1592, "volume": 53727.5, "close_time": 1761767999999, "quote_volume": 8508.94825, "trades": 123, "taker_buy_base": 16001.8, "taker_buy_quote": 2536.2032 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1591, "high": 0.1631, "low": 0.159, "close": 0.163, "volume": 70214.5, "close_time": 1761782399999, "quote_volume": 11381.65159, "trades": 150, "taker_buy_base": 46088.4, "taker_buy_quote": 7476.84089 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1633, "high": 0.1683, "low": 0.1632, "close": 0.1656, "volume": 102180.5, "close_time": 1761796799999, "quote_volume": 16952.45317, "trades": 160, "taker_buy_base": 39375.0, "taker_buy_quote": 6529.76342 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1651, "high": 0.1655, "low": 0.1609, "close": 0.163, "volume": 61826.6, "close_time": 1761811199999, "quote_volume": 10113.05953, "trades": 105, "taker_buy_base": 27446.7, "taker_buy_quote": 4486.91766 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1644, "high": 0.1644, "low": 0.1579, "close": 0.1586, "volume": 28445.1, "close_time": 1761825599999, "quote_volume": 4582.79079, "trades": 51, "taker_buy_base": 16177.6, "taker_buy_quote": 2607.12819 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1594, "high": 0.1629, "low": 0.1573, "close": 0.1577, "volume": 104036.5, "close_time": 1761839999999, "quote_volume": 16682.7541, "trades": 209, "taker_buy_base": 70349.8, "taker_buy_quote": 11289.85494 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.16, "high": 0.1629, "low": 0.1545, "close": 0.1597, "volume": 515573.1, "close_time": 1761854399999, "quote_volume": 82230.26084, "trades": 569, "taker_buy_base": 270711.1, "taker_buy_quote": 43234.97681 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1598, "high": 0.1603, "low": 0.1562, "close": 0.1603, "volume": 49419.4, "close_time": 1761868799999, "quote_volume": 7822.6257, "trades": 73, "taker_buy_base": 31534.3, "taker_buy_quote": 4995.67277 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1606, "high": 0.1634, "low": 0.1589, "close": 0.1604, "volume": 32403.2, "close_time": 1761883199999, "quote_volume": 5239.18121, "trades": 61, "taker_buy_base": 15105.1, "taker_buy_quote": 2451.40175 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1613, "high": 0.1638, "low": 0.1613, "close": 0.1623, "volume": 34128.6, "close_time": 1761897599999, "quote_volume": 5565.83288, "trades": 104, "taker_buy_base": 18429.2, "taker_buy_quote": 3009.55048 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1623, "high": 0.1634, "low": 0.1609, "close": 0.1634, "volume": 4184.3, "close_time": 1761911999999, "quote_volume": 680.3872, "trades": 20, "taker_buy_base": 662.8, "taker_buy_quote": 107.98848 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1635, "high": 0.1658, "low": 0.1629, "close": 0.1656, "volume": 18812.8, "close_time": 1761926399999, "quote_volume": 3101.83426, "trades": 63, "taker_buy_base": 14811.3, "taker_buy_quote": 2443.31092 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1656, "high": 0.1673, "low": 0.1644, "close": 0.1666, "volume": 50552.2, "close_time": 1761940799999, "quote_volume": 8387.78163, "trades": 113, "taker_buy_base": 30477.6, "taker_buy_quote": 5055.94752 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1671, "high": 0.1719, "low": 0.1671, "close": 0.1716, "volume": 61235.1, "close_time": 1761955199999, "quote_volume": 10415.50675, "trades": 192, "taker_buy_base": 21537.8, "taker_buy_quote": 3672.93686 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1721, "high": 0.1761, "low": 0.1721, "close": 0.1748, "volume": 44552.2, "close_time": 1761969599999, "quote_volume": 7749.01926, "trades": 151, "taker_buy_base": 19786.3, "taker_buy_quote": 3452.74073 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1759, "high": 0.178, "low": 0.1739, "close": 0.1748, "volume": 13144.5, "close_time": 1761983999999, "quote_volume": 2313.07071, "trades": 85, "taker_buy_base": 7023.9, "taker_buy_quote": 1237.44131 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1752, "high": 0.1767, "low": 0.1734, "close": 0.1756, "volume": 59101.6, "close_time": 1761998399999, "quote_volume": 10340.79943, "trades": 130, "taker_buy_base": 27559.0, "taker_buy_quote": 4837.45713 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1757, "high": 0.1768, "low": 0.1738, "close": 0.1741, "volume": 37336.6, "close_time": 1762012799999, "quote_volume": 6541.56201, "trades": 112, "taker_buy_base": 8754.5, "taker_buy_quote": 1539.40277 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1753, "high": 0.1767, "low": 0.1751, "close": 0.1751, "volume": 25787.8, "close_time": 1762027199999, "quote_volume": 4534.03414, "trades": 82, "taker_buy_base": 17907.6, "taker_buy_quote": 3152.47081 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1763, "high": 0.1772, "low": 0.1754, "close": 0.1757, "volume": 54821.7, "close_time": 1762041599999, "quote_volume": 9664.1265, "trades": 90, "taker_buy_base": 23983.2, "taker_buy_quote": 4235.33444 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1728, "close": 0.1728, "volume": 10740.3, "close_time": 1762055999999, "quote_volume": 1865.09412, "trades": 25, "taker_buy_base": 423.6, "taker_buy_quote": 73.51808 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1728, "high": 0.1737, "low": 0.1668, "close": 0.1684, "volume": 25950.2, "close_time": 1762070399999, "quote_volume": 4391.97845, "trades": 82, "taker_buy_base": 10324.1, "taker_buy_quote": 1746.60954 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1688, "high": 0.1722, "low": 0.1684, "close": 0.1704, "volume": 40175.8, "close_time": 1762084799999, "quote_volume": 6837.2784, "trades": 86, "taker_buy_base": 19961.0, "taker_buy_quote": 3403.31069 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1701, "high": 0.1704, "low": 0.1678, "close": 0.1702, "volume": 26254.0, "close_time": 1762099199999, "quote_volume": 4431.02117, "trades": 81, "taker_buy_base": 7374.8, "taker_buy_quote": 1250.00567 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.169, "high": 0.1695, "low": 0.1672, "close": 0.1672, "volume": 6181.8, "close_time": 1762113599999, "quote_volume": 1044.65179, "trades": 26, "taker_buy_base": 4326.8, "taker_buy_quote": 732.07288 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1673, "high": 0.1706, "low": 0.1673, "close": 0.1698, "volume": 7939.1, "close_time": 1762127999999, "quote_volume": 1348.45249, "trades": 24, "taker_buy_base": 7902.0, "taker_buy_quote": 1342.16404 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1696, "high": 0.1742, "low": 0.1684, "close": 0.169, "volume": 12827.5, "close_time": 1762142399999, "quote_volume": 2208.79572, "trades": 57, "taker_buy_base": 7227.1, "taker_buy_quote": 1249.84157 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1683, "high": 0.1797, "low": 0.1679, "close": 0.169, "volume": 29733.4, "close_time": 1762156799999, "quote_volume": 5088.10132, "trades": 197, "taker_buy_base": 15299.2, "taker_buy_quote": 2628.19864 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1697, "high": 0.1715, "low": 0.1672, "close": 0.1684, "volume": 14938.8, "close_time": 1762171199999, "quote_volume": 2521.38288, "trades": 46, "taker_buy_base": 5708.6, "taker_buy_quote": 968.28061 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1687, "high": 0.1746, "low": 0.1606, "close": 0.1681, "volume": 183953.1, "close_time": 1762185599999, "quote_volume": 31230.81972, "trades": 539, "taker_buy_base": 96269.2, "taker_buy_quote": 16368.30519 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1676, "high": 0.1729, "low": 0.1676, "close": 0.1684, "volume": 70236.8, "close_time": 1762199999999, "quote_volume": 12007.33763, "trades": 128, "taker_buy_base": 22980.3, "taker_buy_quote": 3931.81608 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.168, "high": 0.1715, "low": 0.1658, "close": 0.1671, "volume": 34786.2, "close_time": 1762214399999, "quote_volume": 5861.25924, "trades": 104, "taker_buy_base": 17219.0, "taker_buy_quote": 2898.68425 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1671, "high": 0.1699, "low": 0.166, "close": 0.1672, "volume": 18998.2, "close_time": 1762228799999, "quote_volume": 3189.41792, "trades": 59, "taker_buy_base": 14115.9, "taker_buy_quote": 2370.92397 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1684, "high": 0.1697, "low": 0.1654, "close": 0.1665, "volume": 79038.3, "close_time": 1762243199999, "quote_volume": 13231.0438, "trades": 108, "taker_buy_base": 41547.2, "taker_buy_quote": 6949.08403 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1661, "high": 0.1725, "low": 0.1659, "close": 0.1725, "volume": 46631.4, "close_time": 1762257599999, "quote_volume": 7930.99334, "trades": 88, "taker_buy_base": 12846.4, "taker_buy_quote": 2177.80362 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1725, "high": 0.1749, "low": 0.17, "close": 0.1704, "volume": 145622.0, "close_time": 1762271999999, "quote_volume": 25132.58777, "trades": 201, "taker_buy_base": 54751.2, "taker_buy_quote": 9407.91566 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1706, "high": 0.1713, "low": 0.1668, "close": 0.1696, "volume": 41431.9, "close_time": 1762286399999, "quote_volume": 7032.36037, "trades": 134, "taker_buy_base": 19212.1, "taker_buy_quote": 3261.85072 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1684, "high": 0.1749, "low": 0.1647, "close": 0.1734, "volume": 193924.1, "close_time": 1762300799999, "quote_volume": 33019.93058, "trades": 331, "taker_buy_base": 111630.6, "taker_buy_quote": 18975.04702 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.174, "high": 0.1741, "low": 0.1682, "close": 0.1731, "volume": 74225.7, "close_time": 1762315199999, "quote_volume": 12645.64157, "trades": 234, "taker_buy_base": 36498.9, "taker_buy_quote": 6229.4918 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1731, "high": 0.1747, "low": 0.1703, "close": 0.1723, "volume": 121315.7, "close_time": 1762329599999, "quote_volume": 20982.49249, "trades": 136, "taker_buy_base": 54180.1, "taker_buy_quote": 9426.63847 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1709, "high": 0.1716, "low": 0.1699, "close": 0.1711, "volume": 23627.5, "close_time": 1762343999999, "quote_volume": 4027.58572, "trades": 65, "taker_buy_base": 17013.3, "taker_buy_quote": 2901.40068 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1705, "high": 0.1721, "low": 0.17, "close": 0.1714, "volume": 21599.9, "close_time": 1762358399999, "quote_volume": 3690.84138, "trades": 50, "taker_buy_base": 13976.6, "taker_buy_quote": 2389.52083 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1715, "high": 0.1727, "low": 0.1703, "close": 0.1706, "volume": 22242.1, "close_time": 1762372799999, "quote_volume": 3818.71469, "trades": 37, "taker_buy_base": 14401.0, "taker_buy_quote": 2473.926 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1706, "high": 0.1724, "low": 0.1697, "close": 0.17, "volume": 10201.9, "close_time": 1762387199999, "quote_volume": 1743.95698, "trades": 64, "taker_buy_base": 5555.6, "taker_buy_quote": 950.62967 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1703, "high": 0.1724, "low": 0.1703, "close": 0.1724, "volume": 18773.0, "close_time": 1762401599999, "quote_volume": 3215.48619, "trades": 59, "taker_buy_base": 14698.6, "taker_buy_quote": 2517.22373 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.172, "high": 0.1721, "low": 0.1696, "close": 0.1711, "volume": 13492.5, "close_time": 1762415999999, "quote_volume": 2304.33878, "trades": 45, "taker_buy_base": 3094.9, "taker_buy_quote": 531.9294 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1713, "high": 0.1716, "low": 0.168, "close": 0.1681, "volume": 17783.5, "close_time": 1762430399999, "quote_volume": 3019.60512, "trades": 88, "taker_buy_base": 7159.8, "taker_buy_quote": 1218.36655 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1615, "close": 0.1632, "volume": 189224.4, "close_time": 1762444799999, "quote_volume": 30757.73977, "trades": 295, "taker_buy_base": 77255.4, "taker_buy_quote": 12577.30424 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1623, "high": 0.1637, "low": 0.1617, "close": 0.1636, "volume": 30565.0, "close_time": 1762459199999, "quote_volume": 4964.41099, "trades": 47, "taker_buy_base": 18224.5, "taker_buy_quote": 2966.83754 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1636, "high": 0.1657, "low": 0.1636, "close": 0.1653, "volume": 15625.3, "close_time": 1762473599999, "quote_volume": 2579.50469, "trades": 44, "taker_buy_base": 3563.5, "taker_buy_quote": 587.24995 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.166, "high": 0.1666, "low": 0.1646, "close": 0.1663, "volume": 26363.6, "close_time": 1762487999999, "quote_volume": 4374.42236, "trades": 90, "taker_buy_base": 11638.2, "taker_buy_quote": 1932.48298 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1667, "high": 0.1673, "low": 0.1643, "close": 0.1644, "volume": 21145.5, "close_time": 1762502399999, "quote_volume": 3509.3676, "trades": 47, "taker_buy_base": 8262.9, "taker_buy_quote": 1379.14438 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1643, "high": 0.1643, "low": 0.162, "close": 0.1621, "volume": 43603.3, "close_time": 1762516799999, "quote_volume": 7110.12293, "trades": 102, "taker_buy_base": 22258.8, "taker_buy_quote": 3630.69336 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1626, "high": 0.1648, "low": 0.1617, "close": 0.1629, "volume": 63920.8, "close_time": 1762531199999, "quote_volume": 10423.3123, "trades": 198, "taker_buy_base": 35173.0, "taker_buy_quote": 5727.4817 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1641, "high": 0.1721, "low": 0.1635, "close": 0.1719, "volume": 81894.6, "close_time": 1762545599999, "quote_volume": 13778.58337, "trades": 174, "taker_buy_base": 36887.9, "taker_buy_quote": 6229.63387 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1715, "high": 0.1717, "low": 0.1694, "close": 0.1703, "volume": 18405.5, "close_time": 1762559999999, "quote_volume": 3137.52106, "trades": 44, "taker_buy_base": 9306.9, "taker_buy_quote": 1588.11138 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1706, "high": 0.1726, "low": 0.1698, "close": 0.1704, "volume": 30739.7, "close_time": 1762574399999, "quote_volume": 5259.32954, "trades": 92, "taker_buy_base": 18216.6, "taker_buy_quote": 3115.08324 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1703, "high": 0.1713, "low": 0.1666, "close": 0.169, "volume": 35670.5, "close_time": 1762588799999, "quote_volume": 6007.10567, "trades": 85, "taker_buy_base": 11288.3, "taker_buy_quote": 1907.42203 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.169, "high": 0.1709, "low": 0.1685, "close": 0.1685, "volume": 19564.7, "close_time": 1762603199999, "quote_volume": 3316.81345, "trades": 56, "taker_buy_base": 7756.8, "taker_buy_quote": 1316.81509 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1695, "high": 0.1704, "low": 0.1654, "close": 0.1669, "volume": 177327.0, "close_time": 1762617599999, "quote_volume": 29828.00563, "trades": 256, "taker_buy_base": 90928.2, "taker_buy_quote": 15277.93272 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.167, "high": 0.1702, "low": 0.167, "close": 0.1691, "volume": 29240.1, "close_time": 1762631999999, "quote_volume": 4944.67106, "trades": 72, "taker_buy_base": 12599.5, "taker_buy_quote": 2128.64487 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1698, "high": 0.1699, "low": 0.167, "close": 0.1672, "volume": 11581.2, "close_time": 1762646399999, "quote_volume": 1942.19503, "trades": 21, "taker_buy_base": 7071.1, "taker_buy_quote": 1182.64751 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1669, "high": 0.1674, "low": 0.1639, "close": 0.164, "volume": 15160.7, "close_time": 1762660799999, "quote_volume": 2514.44459, "trades": 42, "taker_buy_base": 4221.4, "taker_buy_quote": 705.18371 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1647, "high": 0.1666, "low": 0.1642, "close": 0.1648, "volume": 17946.7, "close_time": 1762675199999, "quote_volume": 2971.12098, "trades": 42, "taker_buy_base": 17028.2, "taker_buy_quote": 2818.61347 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1646, "high": 0.1678, "low": 0.1642, "close": 0.1677, "volume": 132384.6, "close_time": 1762689599999, "quote_volume": 21952.92305, "trades": 178, "taker_buy_base": 109258.4, "taker_buy_quote": 18121.25241 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1681, "high": 0.1693, "low": 0.1673, "close": 0.1687, "volume": 26873.0, "close_time": 1762703999999, "quote_volume": 4526.64594, "trades": 57, "taker_buy_base": 12636.1, "taker_buy_quote": 2128.65253 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1682, "high": 0.1685, "low": 0.1676, "close": 0.1678, "volume": 9500.4, "close_time": 1762718399999, "quote_volume": 1594.97158, "trades": 26, "taker_buy_base": 6850.1, "taker_buy_quote": 1150.3179 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.168, "high": 0.168, "low": 0.1653, "close": 0.1654, "volume": 36392.0, "close_time": 1762732799999, "quote_volume": 6060.79437, "trades": 77, "taker_buy_base": 13893.7, "taker_buy_quote": 2314.54763 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1654, "high": 0.1664, "low": 0.1646, "close": 0.1664, "volume": 32132.4, "close_time": 1762747199999, "quote_volume": 5316.79076, "trades": 63, "taker_buy_base": 28930.5, "taker_buy_quote": 4787.37289 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1664, "high": 0.1691, "low": 0.1664, "close": 0.1675, "volume": 107033.0, "close_time": 1762761599999, "quote_volume": 18007.05334, "trades": 107, "taker_buy_base": 21065.6, "taker_buy_quote": 3538.37081 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1675, "high": 0.1683, "low": 0.1663, "close": 0.1665, "volume": 63204.3, "close_time": 1762775999999, "quote_volume": 10558.45906, "trades": 105, "taker_buy_base": 35883.5, "taker_buy_quote": 5998.6083 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1669, "high": 0.1698, "low": 0.1665, "close": 0.1676, "volume": 19774.3, "close_time": 1762790399999, "quote_volume": 3315.3054, "trades": 66, "taker_buy_base": 10207.7, "taker_buy_quote": 1713.46682 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1679, "high": 0.1684, "low": 0.1656, "close": 0.1663, "volume": 14945.2, "close_time": 1762804799999, "quote_volume": 2497.59293, "trades": 53, "taker_buy_base": 12247.8, "taker_buy_quote": 2047.10152 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1673, "high": 0.1681, "low": 0.1667, "close": 0.1681, "volume": 21395.2, "close_time": 1762819199999, "quote_volume": 3581.50786, "trades": 51, "taker_buy_base": 11413.6, "taker_buy_quote": 1911.16847 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1681, "high": 0.169, "low": 0.1666, "close": 0.1686, "volume": 13980.6, "close_time": 1762833599999, "quote_volume": 2341.18089, "trades": 57, "taker_buy_base": 5525.8, "taker_buy_quote": 926.23668 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1681, "high": 0.1734, "low": 0.1671, "close": 0.171, "volume": 218294.3, "close_time": 1762847999999, "quote_volume": 37367.8441, "trades": 345, "taker_buy_base": 67335.5, "taker_buy_quote": 11500.30413 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1709, "high": 0.1809, "low": 0.1709, "close": 0.1764, "volume": 720559.1, "close_time": 1762862399999, "quote_volume": 126868.53613, "trades": 927, "taker_buy_base": 401258.4, "taker_buy_quote": 70413.81706 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1763, "high": 0.177, "low": 0.17, "close": 0.1715, "volume": 182950.4, "close_time": 1762876799999, "quote_volume": 31654.4432, "trades": 268, "taker_buy_base": 94171.7, "taker_buy_quote": 16257.39783 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.172, "high": 0.1739, "low": 0.1698, "close": 0.1715, "volume": 58514.1, "close_time": 1762891199999, "quote_volume": 10025.85584, "trades": 107, "taker_buy_base": 48846.4, "taker_buy_quote": 8372.6667 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1709, "high": 0.1715, "low": 0.1684, "close": 0.1706, "volume": 89491.8, "close_time": 1762905599999, "quote_volume": 15208.6337, "trades": 142, "taker_buy_base": 36691.5, "taker_buy_quote": 6255.53133 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1705, "high": 0.1821, "low": 0.1698, "close": 0.1809, "volume": 296963.2, "close_time": 1762919999999, "quote_volume": 52793.5367, "trades": 781, "taker_buy_base": 180724.3, "taker_buy_quote": 32102.76398 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1809, "high": 0.1812, "low": 0.1768, "close": 0.1785, "volume": 81768.7, "close_time": 1762934399999, "quote_volume": 14646.32359, "trades": 209, "taker_buy_base": 35057.3, "taker_buy_quote": 6283.51537 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1787, "high": 0.1812, "low": 0.1767, "close": 0.179, "volume": 169284.1, "close_time": 1762948799999, "quote_volume": 30328.66652, "trades": 266, "taker_buy_base": 58393.8, "taker_buy_quote": 10439.37455 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1785, "high": 0.1807, "low": 0.1756, "close": 0.1762, "volume": 98068.8, "close_time": 1762963199999, "quote_volume": 17440.9001, "trades": 229, "taker_buy_base": 48151.1, "taker_buy_quote": 8555.35805 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1761, "high": 0.1826, "low": 0.1738, "close": 0.1782, "volume": 402392.1, "close_time": 1762977599999, "quote_volume": 71841.28155, "trades": 474, "taker_buy_base": 226506.2, "taker_buy_quote": 40534.7058 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1788, "high": 0.1807, "low": 0.1779, "close": 0.178, "volume": 77462.4, "close_time": 1762991999999, "quote_volume": 13899.0175, "trades": 113, "taker_buy_base": 42140.0, "taker_buy_quote": 7550.66052 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1776, "high": 0.179, "low": 0.1766, "close": 0.1777, "volume": 11596.4, "close_time": 1763006399999, "quote_volume": 2059.63293, "trades": 62, "taker_buy_base": 7443.7, "taker_buy_quote": 1322.16336 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1778, "high": 0.1793, "low": 0.1777, "close": 0.1777, "volume": 18617.7, "close_time": 1763020799999, "quote_volume": 3325.99995, "trades": 65, "taker_buy_base": 9704.2, "taker_buy_quote": 1732.80307 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1788, "high": 0.1824, "low": 0.1757, "close": 0.1791, "volume": 89395.4, "close_time": 1763035199999, "quote_volume": 16004.1508, "trades": 146, "taker_buy_base": 67457.1, "taker_buy_quote": 12095.18435 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1782, "high": 0.1792, "low": 0.1753, "close": 0.1782, "volume": 69195.8, "close_time": 1763049599999, "quote_volume": 12289.46563, "trades": 144, "taker_buy_base": 28817.1, "taker_buy_quote": 5121.71209 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1778, "high": 0.1778, "low": 0.1686, "close": 0.1688, "volume": 187644.6, "close_time": 1763063999999, "quote_volume": 32193.28526, "trades": 245, "taker_buy_base": 72995.1, "taker_buy_quote": 12578.60397 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1692, "high": 0.1715, "low": 0.1688, "close": 0.1711, "volume": 68193.7, "close_time": 1763078399999, "quote_volume": 11590.60377, "trades": 126, "taker_buy_base": 30990.6, "taker_buy_quote": 5273.43062 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1706, "high": 0.1724, "low": 0.1683, "close": 0.1699, "volume": 48518.1, "close_time": 1763092799999, "quote_volume": 8249.89814, "trades": 160, "taker_buy_base": 23904.2, "taker_buy_quote": 4070.35068 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1695, "high": 0.1752, "low": 0.1685, "close": 0.174, "volume": 141351.7, "close_time": 1763107199999, "quote_volume": 24301.8015, "trades": 251, "taker_buy_base": 96666.4, "taker_buy_quote": 16615.73565 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1748, "high": 0.1773, "low": 0.1748, "close": 0.1748, "volume": 51173.0, "close_time": 1763121599999, "quote_volume": 9013.03751, "trades": 112, "taker_buy_base": 26674.3, "taker_buy_quote": 4699.27115 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1753, "high": 0.1768, "low": 0.1712, "close": 0.1756, "volume": 94046.2, "close_time": 1763135999999, "quote_volume": 16388.62242, "trades": 290, "taker_buy_base": 65685.2, "taker_buy_quote": 11467.15393 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1753, "high": 0.1774, "low": 0.1737, "close": 0.1765, "volume": 85623.5, "close_time": 1763150399999, "quote_volume": 14944.28817, "trades": 114, "taker_buy_base": 28073.1, "taker_buy_quote": 4910.79268 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1773, "high": 0.1783, "low": 0.1711, "close": 0.1738, "volume": 108909.9, "close_time": 1763164799999, "quote_volume": 19185.36496, "trades": 139, "taker_buy_base": 35816.8, "taker_buy_quote": 6293.80703 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1733, "high": 0.1771, "low": 0.1732, "close": 0.1762, "volume": 63600.3, "close_time": 1763179199999, "quote_volume": 11129.93624, "trades": 101, "taker_buy_base": 29081.0, "taker_buy_quote": 5090.99087 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1767, "high": 0.1771, "low": 0.1751, "close": 0.1766, "volume": 48738.8, "close_time": 1763193599999, "quote_volume": 8587.62215, "trades": 71, "taker_buy_base": 18885.0, "taker_buy_quote": 3330.53718 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1763, "high": 0.1763, "low": 0.1736, "close": 0.1736, "volume": 15129.0, "close_time": 1763207999999, "quote_volume": 2651.18198, "trades": 62, "taker_buy_base": 7398.4, "taker_buy_quote": 1296.50236 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1737, "high": 0.1748, "low": 0.1725, "close": 0.1725, "volume": 27468.4, "close_time": 1763222399999, "quote_volume": 4770.29627, "trades": 63, "taker_buy_base": 15951.6, "taker_buy_quote": 2774.71742 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1725, "high": 0.1725, "low": 0.1705, "close": 0.1707, "volume": 22410.7, "close_time": 1763236799999, "quote_volume": 3833.87137, "trades": 44, "taker_buy_base": 9347.5, "taker_buy_quote": 1604.56227 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1707, "high": 0.1713, "low": 0.1696, "close": 0.1707, "volume": 21368.4, "close_time": 1763251199999, "quote_volume": 3630.74098, "trades": 37, "taker_buy_base": 6492.0, "taker_buy_quote": 1104.36012 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1703, "high": 0.1714, "low": 0.1676, "close": 0.169, "volume": 35195.0, "close_time": 1763265599999, "quote_volume": 5956.43039, "trades": 57, "taker_buy_base": 26191.2, "taker_buy_quote": 4429.13644 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1685, "high": 0.1692, "low": 0.1607, "close": 0.1618, "volume": 143555.3, "close_time": 1763279999999, "quote_volume": 23472.05889, "trades": 247, "taker_buy_base": 63420.9, "taker_buy_quote": 10324.9594 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1624, "high": 0.1655, "low": 0.1613, "close": 0.1636, "volume": 134110.7, "close_time": 1763294399999, "quote_volume": 21956.71919, "trades": 242, "taker_buy_base": 40926.5, "taker_buy_quote": 6693.9658 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1639, "high": 0.1659, "low": 0.1623, "close": 0.1635, "volume": 218368.0, "close_time": 1763308799999, "quote_volume": 35888.89306, "trades": 176, "taker_buy_base": 152297.0, "taker_buy_quote": 25062.44471 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1641, "high": 0.1684, "low": 0.1635, "close": 0.1654, "volume": 322538.6, "close_time": 1763323199999, "quote_volume": 53315.11564, "trades": 278, "taker_buy_base": 253947.3, "taker_buy_quote": 42005.13288 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1645, "close": 0.1664, "volume": 12085.2, "close_time": 1763337599999, "quote_volume": 2004.19638, "trades": 31, "taker_buy_base": 7666.9, "taker_buy_quote": 1271.9306 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1666, "high": 0.1673, "low": 0.1654, "close": 0.1662, "volume": 25789.2, "close_time": 1763351999999, "quote_volume": 4289.78869, "trades": 44, "taker_buy_base": 10914.6, "taker_buy_quote": 1815.11428 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.167, "high": 0.1753, "low": 0.167, "close": 0.1719, "volume": 242927.9, "close_time": 1763366399999, "quote_volume": 41903.94712, "trades": 405, "taker_buy_base": 147891.7, "taker_buy_quote": 25478.14977 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1724, "high": 0.1754, "low": 0.1694, "close": 0.1694, "volume": 135441.6, "close_time": 1763380799999, "quote_volume": 23429.08796, "trades": 165, "taker_buy_base": 53546.3, "taker_buy_quote": 9235.63094 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1696, "high": 0.1712, "low": 0.167, "close": 0.1685, "volume": 110029.3, "close_time": 1763395199999, "quote_volume": 18573.05261, "trades": 132, "taker_buy_base": 36216.4, "taker_buy_quote": 6112.20618 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1679, "high": 0.1684, "low": 0.1646, "close": 0.1661, "volume": 59351.1, "close_time": 1763409599999, "quote_volume": 9841.34046, "trades": 91, "taker_buy_base": 28118.9, "taker_buy_quote": 4651.08784 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1657, "high": 0.1682, "low": 0.1657, "close": 0.1674, "volume": 21651.1, "close_time": 1763423999999, "quote_volume": 3611.05148, "trades": 50, "taker_buy_base": 13413.1, "taker_buy_quote": 2235.90665 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1685, "high": 0.1703, "low": 0.1662, "close": 0.1683, "volume": 55535.9, "close_time": 1763438399999, "quote_volume": 9347.67166, "trades": 113, "taker_buy_base": 19903.2, "taker_buy_quote": 3356.49086 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1679, "high": 0.1689, "low": 0.1651, "close": 0.1662, "volume": 36075.3, "close_time": 1763452799999, "quote_volume": 6019.86139, "trades": 61, "taker_buy_base": 14385.9, "taker_buy_quote": 2400.63743 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1663, "high": 0.1668, "low": 0.1636, "close": 0.1649, "volume": 28061.6, "close_time": 1763467199999, "quote_volume": 4624.1747, "trades": 66, "taker_buy_base": 18966.2, "taker_buy_quote": 3127.43389 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1651, "high": 0.1674, "low": 0.1641, "close": 0.1651, "volume": 53236.4, "close_time": 1763481599999, "quote_volume": 8819.03581, "trades": 84, "taker_buy_base": 32375.2, "taker_buy_quote": 5363.21813 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1651, "high": 0.1657, "low": 0.1636, "close": 0.164, "volume": 13944.7, "close_time": 1763495999999, "quote_volume": 2294.5392, "trades": 31, "taker_buy_base": 3253.1, "taker_buy_quote": 535.62669 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1638, "high": 0.1641, "low": 0.1627, "close": 0.1633, "volume": 23541.8, "close_time": 1763510399999, "quote_volume": 3845.27353, "trades": 30, "taker_buy_base": 4168.5, "taker_buy_quote": 680.81208 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1628, "high": 0.1652, "low": 0.1625, "close": 0.1625, "volume": 11912.2, "close_time": 1763524799999, "quote_volume": 1951.85526, "trades": 31, "taker_buy_base": 7002.5, "taker_buy_quote": 1148.24393 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1617, "close": 0.1623, "volume": 45786.0, "close_time": 1763539199999, "quote_volume": 7434.89343, "trades": 58, "taker_buy_base": 20782.2, "taker_buy_quote": 3375.54199 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.162, "high": 0.162, "low": 0.1588, "close": 0.1611, "volume": 69231.4, "close_time": 1763553599999, "quote_volume": 11076.86923, "trades": 61, "taker_buy_base": 14273.0, "taker_buy_quote": 2284.26935 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1617, "high": 0.1634, "low": 0.159, "close": 0.159, "volume": 60211.6, "close_time": 1763567999999, "quote_volume": 9726.88366, "trades": 54, "taker_buy_base": 26505.2, "taker_buy_quote": 4295.82361 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1392, "close": 0.1399, "volume": 580666.0, "close_time": 1763582399999, "quote_volume": 86674.25561, "trades": 615, "taker_buy_base": 332993.9, "taker_buy_quote": 49908.46204 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1397, "high": 0.141, "low": 0.1357, "close": 0.1357, "volume": 126470.9, "close_time": 1763596799999, "quote_volume": 17533.09907, "trades": 159, "taker_buy_base": 62139.2, "taker_buy_quote": 8612.94452 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1357, "high": 0.143, "low": 0.1331, "close": 0.1351, "volume": 218613.4, "close_time": 1763611199999, "quote_volume": 30095.46309, "trades": 275, "taker_buy_base": 95198.9, "taker_buy_quote": 13134.10168 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.135, "high": 0.1389, "low": 0.1349, "close": 0.1358, "volume": 68798.9, "close_time": 1763625599999, "quote_volume": 9424.88515, "trades": 89, "taker_buy_base": 43688.0, "taker_buy_quote": 5985.35268 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1351, "high": 0.1351, "low": 0.1279, "close": 0.13, "volume": 145128.1, "close_time": 1763639999999, "quote_volume": 19074.03724, "trades": 179, "taker_buy_base": 71250.1, "taker_buy_quote": 9350.22941 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1302, "high": 0.1326, "low": 0.1248, "close": 0.1281, "volume": 258461.4, "close_time": 1763654399999, "quote_volume": 33059.89912, "trades": 334, "taker_buy_base": 127472.3, "taker_buy_quote": 16308.79346 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1281, "high": 0.1296, "low": 0.1229, "close": 0.1258, "volume": 395761.3, "close_time": 1763668799999, "quote_volume": 49936.95679, "trades": 301, "taker_buy_base": 202905.0, "taker_buy_quote": 25599.83002 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1254, "high": 0.1288, "low": 0.124, "close": 0.1269, "volume": 54670.6, "close_time": 1763683199999, "quote_volume": 6893.8752, "trades": 73, "taker_buy_base": 18510.0, "taker_buy_quote": 2338.24838 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1264, "high": 0.1264, "low": 0.121, "close": 0.1235, "volume": 152038.3, "close_time": 1763697599999, "quote_volume": 18645.22927, "trades": 164, "taker_buy_base": 68244.1, "taker_buy_quote": 8377.88671 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1231, "high": 0.1252, "low": 0.1123, "close": 0.1165, "volume": 337988.2, "close_time": 1763711999999, "quote_volume": 39777.44523, "trades": 382, "taker_buy_base": 104617.8, "taker_buy_quote": 12592.15257 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.116, "high": 0.1189, "low": 0.1149, "close": 0.116, "volume": 129105.9, "close_time": 1763726399999, "quote_volume": 15057.23453, "trades": 145, "taker_buy_base": 49087.4, "taker_buy_quote": 5719.93961 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1162, "high": 0.1172, "low": 0.1155, "close": 0.1161, "volume": 104087.4, "close_time": 1763740799999, "quote_volume": 12121.83616, "trades": 140, "taker_buy_base": 52122.6, "taker_buy_quote": 6070.03007 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1157, "high": 0.1205, "low": 0.1155, "close": 0.1201, "volume": 139645.6, "close_time": 1763755199999, "quote_volume": 16589.79438, "trades": 177, "taker_buy_base": 73034.7, "taker_buy_quote": 8673.71537 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1203, "high": 0.1261, "low": 0.1191, "close": 0.1255, "volume": 224671.8, "close_time": 1763769599999, "quote_volume": 27544.1492, "trades": 236, "taker_buy_base": 129888.5, "taker_buy_quote": 15930.68616 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1256, "high": 0.1281, "low": 0.1232, "close": 0.1258, "volume": 113707.4, "close_time": 1763783999999, "quote_volume": 14240.021, "trades": 144, "taker_buy_base": 53784.2, "taker_buy_quote": 6738.56702 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1218, "close": 0.1223, "volume": 99763.3, "close_time": 1763798399999, "quote_volume": 12288.60701, "trades": 129, "taker_buy_base": 62595.0, "taker_buy_quote": 7700.22207 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1206, "close": 0.1213, "volume": 169067.7, "close_time": 1763812799999, "quote_volume": 20524.37694, "trades": 168, "taker_buy_base": 67799.8, "taker_buy_quote": 8231.88251 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1213, "high": 0.1235, "low": 0.1204, "close": 0.1229, "volume": 76948.5, "close_time": 1763827199999, "quote_volume": 9357.14592, "trades": 77, "taker_buy_base": 41192.5, "taker_buy_quote": 5025.69485 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1221, "close": 0.1227, "volume": 64069.4, "close_time": 1763841599999, "quote_volume": 7863.54625, "trades": 59, "taker_buy_base": 41703.9, "taker_buy_quote": 5118.12752 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.123, "high": 0.1243, "low": 0.1222, "close": 0.1224, "volume": 70206.7, "close_time": 1763855999999, "quote_volume": 8634.63565, "trades": 91, "taker_buy_base": 31914.9, "taker_buy_quote": 3933.41271 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1225, "high": 0.1229, "low": 0.1208, "close": 0.1211, "volume": 52991.1, "close_time": 1763870399999, "quote_volume": 6479.94982, "trades": 91, "taker_buy_base": 21093.1, "taker_buy_quote": 2578.1948 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1189, "close": 0.1204, "volume": 42165.7, "close_time": 1763884799999, "quote_volume": 5062.05436, "trades": 46, "taker_buy_base": 18819.7, "taker_buy_quote": 2251.42575 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1208, "high": 0.1216, "low": 0.1201, "close": 0.1212, "volume": 95470.4, "close_time": 1763899199999, "quote_volume": 11521.35262, "trades": 111, "taker_buy_base": 38386.4, "taker_buy_quote": 4636.04955 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1219, "high": 0.122, "low": 0.1202, "close": 0.1207, "volume": 76806.4, "close_time": 1763913599999, "quote_volume": 9297.81158, "trades": 104, "taker_buy_base": 48830.6, "taker_buy_quote": 5913.77342 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1209, "high": 0.1209, "low": 0.1197, "close": 0.1209, "volume": 23662.4, "close_time": 1763927999999, "quote_volume": 2850.91909, "trades": 30, "taker_buy_base": 20095.5, "taker_buy_quote": 2420.13538 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1209, "high": 0.1223, "low": 0.1209, "close": 0.1214, "volume": 44233.1, "close_time": 1763942399999, "quote_volume": 5380.56299, "trades": 49, "taker_buy_base": 23228.2, "taker_buy_quote": 2820.18805 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1199, "close": 0.1199, "volume": 74791.4, "close_time": 1763956799999, "quote_volume": 9027.0637, "trades": 79, "taker_buy_base": 37592.9, "taker_buy_quote": 4536.84834 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1201, "high": 0.1218, "low": 0.1196, "close": 0.1209, "volume": 90438.5, "close_time": 1763971199999, "quote_volume": 10904.42468, "trades": 86, "taker_buy_base": 52470.4, "taker_buy_quote": 6325.49175 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1169, "close": 0.1174, "volume": 242990.4, "close_time": 1763985599999, "quote_volume": 28828.27467, "trades": 242, "taker_buy_base": 47749.8, "taker_buy_quote": 5660.60711 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1168, "high": 0.1189, "low": 0.1156, "close": 0.1189, "volume": 182513.6, "close_time": 1763999999999, "quote_volume": 21323.98576, "trades": 204, "taker_buy_base": 75960.7, "taker_buy_quote": 8877.4512 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1187, "high": 0.1231, "low": 0.1187, "close": 0.1217, "volume": 230485.6, "close_time": 1764014399999, "quote_volume": 27881.4374, "trades": 211, "taker_buy_base": 107423.4, "taker_buy_quote": 12974.69965 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1216, "high": 0.1223, "low": 0.118, "close": 0.118, "volume": 23537.1, "close_time": 1764028799999, "quote_volume": 2847.00345, "trades": 57, "taker_buy_base": 17687.0, "taker_buy_quote": 2143.29215 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1171, "high": 0.1198, "low": 0.116, "close": 0.1181, "volume": 798588.7, "close_time": 1764043199999, "quote_volume": 94389.75453, "trades": 500, "taker_buy_base": 598700.5, "taker_buy_quote": 70736.00159 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1172, "high": 0.1179, "low": 0.1163, "close": 0.117, "volume": 19025.9, "close_time": 1764057599999, "quote_volume": 2227.18546, "trades": 30, "taker_buy_base": 7051.3, "taker_buy_quote": 822.23958 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1154, "close": 0.1157, "volume": 71686.1, "close_time": 1764071999999, "quote_volume": 8350.86883, "trades": 107, "taker_buy_base": 20472.0, "taker_buy_quote": 2386.4378 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.116, "high": 0.1168, "low": 0.1133, "close": 0.1153, "volume": 100356.4, "close_time": 1764086399999, "quote_volume": 11522.87529, "trades": 221, "taker_buy_base": 43978.3, "taker_buy_quote": 5061.75941 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1152, "high": 0.1174, "low": 0.1148, "close": 0.1164, "volume": 46475.4, "close_time": 1764100799999, "quote_volume": 5404.28863, "trades": 83, "taker_buy_base": 26842.6, "taker_buy_quote": 3118.83264 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1175, "high": 0.1195, "low": 0.1172, "close": 0.1182, "volume": 92388.3, "close_time": 1764115199999, "quote_volume": 10951.09444, "trades": 136, "taker_buy_base": 41683.0, "taker_buy_quote": 4938.83836 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1184, "high": 0.1187, "low": 0.1173, "close": 0.1173, "volume": 28567.5, "close_time": 1764129599999, "quote_volume": 3376.54039, "trades": 62, "taker_buy_base": 20100.4, "taker_buy_quote": 2374.63613 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1173, "high": 0.1201, "low": 0.1162, "close": 0.12, "volume": 111777.7, "close_time": 1764143999999, "quote_volume": 13276.00181, "trades": 205, "taker_buy_base": 59672.5, "taker_buy_quote": 7084.8674 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1201, "high": 0.1231, "low": 0.1168, "close": 0.1175, "volume": 386385.6, "close_time": 1764158399999, "quote_volume": 46262.80814, "trades": 678, "taker_buy_base": 162636.7, "taker_buy_quote": 19586.37903 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1137, "close": 0.1146, "volume": 175653.7, "close_time": 1764172799999, "quote_volume": 20167.15802, "trades": 272, "taker_buy_base": 84634.9, "taker_buy_quote": 9709.32487 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.115, "high": 0.1167, "low": 0.1139, "close": 0.116, "volume": 142426.9, "close_time": 1764187199999, "quote_volume": 16399.79785, "trades": 289, "taker_buy_base": 62909.2, "taker_buy_quote": 7242.79955 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1164, "high": 0.1168, "low": 0.1154, "close": 0.1154, "volume": 56872.3, "close_time": 1764201599999, "quote_volume": 6592.99833, "trades": 231, "taker_buy_base": 40617.8, "taker_buy_quote": 4708.92068 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1152, "high": 0.1165, "low": 0.1142, "close": 0.115, "volume": 43069.9, "close_time": 1764215999999, "quote_volume": 4967.23241, "trades": 115, "taker_buy_base": 22913.8, "taker_buy_quote": 2644.68776 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1154, "high": 0.116, "low": 0.1147, "close": 0.116, "volume": 6991.4, "close_time": 1764230399999, "quote_volume": 807.00309, "trades": 13, "taker_buy_base": 4035.1, "taker_buy_quote": 465.22861 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.116, "high": 0.1173, "low": 0.1141, "close": 0.1152, "volume": 66004.7, "close_time": 1764244799999, "quote_volume": 7649.983, "trades": 167, "taker_buy_base": 30560.4, "taker_buy_quote": 3535.10715 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1155, "high": 0.1156, "low": 0.1138, "close": 0.1154, "volume": 140165.0, "close_time": 1764259199999, "quote_volume": 15996.8754, "trades": 188, "taker_buy_base": 42074.1, "taker_buy_quote": 4811.63991 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1158, "high": 0.1201, "low": 0.1144, "close": 0.119, "volume": 239163.4, "close_time": 1764273599999, "quote_volume": 28199.93135, "trades": 298, "taker_buy_base": 136263.7, "taker_buy_quote": 16065.57511 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1195, "high": 0.12, "low": 0.1162, "close": 0.1166, "volume": 573931.6, "close_time": 1764287999999, "quote_volume": 68044.401, "trades": 261, "taker_buy_base": 111155.2, "taker_buy_quote": 13129.99347 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1167, "high": 0.117, "low": 0.1151, "close": 0.116, "volume": 34559.9, "close_time": 1764302399999, "quote_volume": 4005.25117, "trades": 109, "taker_buy_base": 22027.6, "taker_buy_quote": 2546.749 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1155, "high": 0.1155, "low": 0.114, "close": 0.1145, "volume": 72145.4, "close_time": 1764316799999, "quote_volume": 8275.06795, "trades": 311, "taker_buy_base": 19504.7, "taker_buy_quote": 2238.23458 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1147, "high": 0.1157, "low": 0.1147, "close": 0.1149, "volume": 38564.8, "close_time": 1764331199999, "quote_volume": 4442.58369, "trades": 266, "taker_buy_base": 17946.0, "taker_buy_quote": 2067.52245 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1147, "high": 0.116, "low": 0.1143, "close": 0.1152, "volume": 64272.1, "close_time": 1764345599999, "quote_volume": 7390.6567, "trades": 338, "taker_buy_base": 36063.6, "taker_buy_quote": 4145.60485 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1135, "close": 0.1144, "volume": 121031.5, "close_time": 1764359999999, "quote_volume": 13806.49874, "trades": 726, "taker_buy_base": 44316.4, "taker_buy_quote": 5058.67508 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1144, "high": 0.1146, "low": 0.114, "close": 0.1142, "volume": 23259.4, "close_time": 1764374399999, "quote_volume": 2658.74233, "trades": 205, "taker_buy_base": 14662.4, "taker_buy_quote": 1677.34726 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.114, "high": 0.1142, "low": 0.1131, "close": 0.1142, "volume": 7630.9, "close_time": 1764388799999, "quote_volume": 867.99969, "trades": 35, "taker_buy_base": 7447.3, "taker_buy_quote": 847.23453 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1139, "high": 0.1153, "low": 0.1139, "close": 0.1151, "volume": 23914.7, "close_time": 1764403199999, "quote_volume": 2745.4512, "trades": 22, "taker_buy_base": 9177.1, "taker_buy_quote": 1052.31166 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.115, "high": 0.1159, "low": 0.114, "close": 0.1151, "volume": 126548.2, "close_time": 1764417599999, "quote_volume": 14554.22377, "trades": 575, "taker_buy_base": 63322.9, "taker_buy_quote": 7278.4722 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.115, "high": 0.1162, "low": 0.1139, "close": 0.1154, "volume": 186990.5, "close_time": 1764431999999, "quote_volume": 21448.83159, "trades": 747, "taker_buy_base": 99176.5, "taker_buy_quote": 11357.74122 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1155, "high": 0.1183, "low": 0.115, "close": 0.1161, "volume": 156431.2, "close_time": 1764446399999, "quote_volume": 18248.90336, "trades": 632, "taker_buy_base": 84562.0, "taker_buy_quote": 9857.37305 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1155, "high": 0.1156, "low": 0.1143, "close": 0.1143, "volume": 91565.4, "close_time": 1764460799999, "quote_volume": 10517.84841, "trades": 583, "taker_buy_base": 44847.5, "taker_buy_quote": 5152.12473 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1134, "close": 0.1143, "volume": 38269.8, "close_time": 1764475199999, "quote_volume": 4357.39603, "trades": 224, "taker_buy_base": 20000.2, "taker_buy_quote": 2278.9263 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1132, "close": 0.1144, "volume": 20321.8, "close_time": 1764489599999, "quote_volume": 2310.78734, "trades": 169, "taker_buy_base": 9839.7, "taker_buy_quote": 1119.69866 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1137, "close": 0.114, "volume": 39714.4, "close_time": 1764503999999, "quote_volume": 4537.7583, "trades": 284, "taker_buy_base": 17774.3, "taker_buy_quote": 2030.97228 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1139, "high": 0.115, "low": 0.1138, "close": 0.1144, "volume": 50163.9, "close_time": 1764518399999, "quote_volume": 5731.9182, "trades": 284, "taker_buy_base": 27334.7, "taker_buy_quote": 3122.03963 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1144, "high": 0.1181, "low": 0.1144, "close": 0.1157, "volume": 171307.1, "close_time": 1764532799999, "quote_volume": 19942.60325, "trades": 644, "taker_buy_base": 102943.9, "taker_buy_quote": 11960.37757 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.116, "high": 0.1173, "low": 0.1158, "close": 0.117, "volume": 17013.7, "close_time": 1764547199999, "quote_volume": 1983.74083, "trades": 168, "taker_buy_base": 7770.8, "taker_buy_quote": 907.61413 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1134, "close": 0.1148, "volume": 205325.3, "close_time": 1764561599999, "quote_volume": 23639.54208, "trades": 1459, "taker_buy_base": 98039.4, "taker_buy_quote": 11272.30317 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.115, "high": 0.1152, "low": 0.113, "close": 0.1138, "volume": 75401.4, "close_time": 1764575999999, "quote_volume": 8588.76825, "trades": 376, "taker_buy_base": 37635.1, "taker_buy_quote": 4291.05766 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1139, "high": 0.1159, "low": 0.1137, "close": 0.1138, "volume": 47376.8, "close_time": 1764590399999, "quote_volume": 5453.89435, "trades": 268, "taker_buy_base": 29998.1, "taker_buy_quote": 3448.77967 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1137, "high": 0.1151, "low": 0.1134, "close": 0.1146, "volume": 88061.0, "close_time": 1764604799999, "quote_volume": 10057.99567, "trades": 295, "taker_buy_base": 45131.7, "taker_buy_quote": 5146.83051 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1146, "high": 0.1169, "low": 0.1136, "close": 0.115, "volume": 116732.8, "close_time": 1764619199999, "quote_volume": 13468.83262, "trades": 543, "taker_buy_base": 57726.4, "taker_buy_quote": 6655.78394 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1151, "high": 0.1172, "low": 0.1149, "close": 0.1152, "volume": 101295.6, "close_time": 1764633599999, "quote_volume": 11767.35519, "trades": 558, "taker_buy_base": 43351.5, "taker_buy_quote": 5028.41243 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.115, "high": 0.115, "low": 0.1145, "close": 0.1147, "volume": 35111.9, "close_time": 1764647999999, "quote_volume": 4028.30784, "trades": 226, "taker_buy_base": 20134.9, "taker_buy_quote": 2310.41069 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1135, "close": 0.1137, "volume": 15755.4, "close_time": 1764662399999, "quote_volume": 1796.18033, "trades": 47, "taker_buy_base": 5552.5, "taker_buy_quote": 632.43561 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1136, "high": 0.1136, "low": 0.112, "close": 0.1132, "volume": 79329.4, "close_time": 1764676799999, "quote_volume": 8939.14671, "trades": 223, "taker_buy_base": 53689.8, "taker_buy_quote": 6048.50869 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1132, "high": 0.116, "low": 0.1123, "close": 0.1154, "volume": 92222.7, "close_time": 1764691199999, "quote_volume": 10570.3001, "trades": 435, "taker_buy_base": 44295.1, "taker_buy_quote": 5053.35649 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1158, "high": 0.1164, "low": 0.1152, "close": 0.1164, "volume": 92903.1, "close_time": 1764705599999, "quote_volume": 10764.27063, "trades": 398, "taker_buy_base": 38626.0, "taker_buy_quote": 4476.45854 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1163, "high": 0.1163, "low": 0.115, "close": 0.1155, "volume": 54282.2, "close_time": 1764719999999, "quote_volume": 6272.22942, "trades": 253, "taker_buy_base": 21834.0, "taker_buy_quote": 2520.06587 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1159, "high": 0.1191, "low": 0.1159, "close": 0.1191, "volume": 103294.6, "close_time": 1764734399999, "quote_volume": 12131.83213, "trades": 314, "taker_buy_base": 38749.8, "taker_buy_quote": 4542.70467 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1195, "high": 0.1196, "low": 0.117, "close": 0.117, "volume": 136140.0, "close_time": 1764748799999, "quote_volume": 16107.45644, "trades": 492, "taker_buy_base": 73092.9, "taker_buy_quote": 8638.78312 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1177, "high": 0.1189, "low": 0.1175, "close": 0.1176, "volume": 15963.6, "close_time": 1764763199999, "quote_volume": 1883.03482, "trades": 196, "taker_buy_base": 10877.5, "taker_buy_quote": 1283.424 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1168, "high": 0.1182, "low": 0.1162, "close": 0.1168, "volume": 97983.8, "close_time": 1764777599999, "quote_volume": 11482.37195, "trades": 792, "taker_buy_base": 47370.5, "taker_buy_quote": 5544.35294 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1162, "close": 0.1167, "volume": 16470.5, "close_time": 1764791999999, "quote_volume": 1920.23016, "trades": 113, "taker_buy_base": 11106.9, "taker_buy_quote": 1294.6471 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1166, "high": 0.1178, "low": 0.1166, "close": 0.1175, "volume": 40046.6, "close_time": 1764806399999, "quote_volume": 4692.95711, "trades": 422, "taker_buy_base": 17422.0, "taker_buy_quote": 2042.22569 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1173, "high": 0.119, "low": 0.117, "close": 0.118, "volume": 243452.2, "close_time": 1764820799999, "quote_volume": 28777.37159, "trades": 626, "taker_buy_base": 143992.2, "taker_buy_quote": 17032.819 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1178, "high": 0.1183, "low": 0.1169, "close": 0.1175, "volume": 129972.8, "close_time": 1764835199999, "quote_volume": 15238.83401, "trades": 401, "taker_buy_base": 51596.2, "taker_buy_quote": 6051.34838 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1174, "high": 0.1184, "low": 0.1173, "close": 0.1176, "volume": 49535.7, "close_time": 1764849599999, "quote_volume": 5840.73255, "trades": 80, "taker_buy_base": 20372.3, "taker_buy_quote": 2406.60938 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1134, "close": 0.1143, "volume": 73455.1, "close_time": 1764863999999, "quote_volume": 8480.54736, "trades": 448, "taker_buy_base": 33137.7, "taker_buy_quote": 3828.67086 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1144, "high": 0.1149, "low": 0.1127, "close": 0.114, "volume": 105908.5, "close_time": 1764878399999, "quote_volume": 12033.05547, "trades": 595, "taker_buy_base": 54661.8, "taker_buy_quote": 6202.45869 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1141, "high": 0.1157, "low": 0.1141, "close": 0.1156, "volume": 33366.1, "close_time": 1764892799999, "quote_volume": 3841.48224, "trades": 276, "taker_buy_base": 20064.1, "taker_buy_quote": 2309.57507 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1159, "high": 0.1175, "low": 0.1157, "close": 0.1173, "volume": 73100.1, "close_time": 1764907199999, "quote_volume": 8538.62713, "trades": 539, "taker_buy_base": 36578.0, "taker_buy_quote": 4275.28727 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1178, "high": 0.1201, "low": 0.1161, "close": 0.1196, "volume": 222197.5, "close_time": 1764921599999, "quote_volume": 26294.36482, "trades": 1136, "taker_buy_base": 93219.8, "taker_buy_quote": 11030.21661 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1193, "high": 0.1257, "low": 0.1193, "close": 0.1226, "volume": 1114315.0, "close_time": 1764935999999, "quote_volume": 136437.22984, "trades": 3416, "taker_buy_base": 626382.2, "taker_buy_quote": 76678.49768 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1225, "high": 0.1248, "low": 0.1202, "close": 0.1227, "volume": 461010.8, "close_time": 1764950399999, "quote_volume": 56267.5751, "trades": 2764, "taker_buy_base": 237735.7, "taker_buy_quote": 29051.29167 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1223, "high": 0.1245, "low": 0.1191, "close": 0.1239, "volume": 456325.8, "close_time": 1764964799999, "quote_volume": 55657.73108, "trades": 2415, "taker_buy_base": 208163.9, "taker_buy_quote": 25388.09076 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1238, "high": 0.1248, "low": 0.1218, "close": 0.1242, "volume": 227713.3, "close_time": 1764979199999, "quote_volume": 28094.01176, "trades": 1219, "taker_buy_base": 112622.7, "taker_buy_quote": 13891.75452 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1244, "high": 0.1264, "low": 0.1225, "close": 0.125, "volume": 314136.4, "close_time": 1764993599999, "quote_volume": 38986.36521, "trades": 1349, "taker_buy_base": 139072.6, "taker_buy_quote": 17228.95838 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1247, "high": 0.1248, "low": 0.1216, "close": 0.124, "volume": 225157.8, "close_time": 1765007999999, "quote_volume": 27834.96972, "trades": 1139, "taker_buy_base": 137131.5, "taker_buy_quote": 16956.637 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1237, "high": 0.1237, "low": 0.121, "close": 0.1214, "volume": 69162.3, "close_time": 1765022399999, "quote_volume": 8442.99671, "trades": 285, "taker_buy_base": 31793.5, "taker_buy_quote": 3879.69918 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1217, "high": 0.1235, "low": 0.1213, "close": 0.1228, "volume": 146979.9, "close_time": 1765036799999, "quote_volume": 18035.64532, "trades": 575, "taker_buy_base": 52334.6, "taker_buy_quote": 6410.08523 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1227, "high": 0.1262, "low": 0.1227, "close": 0.1248, "volume": 162489.4, "close_time": 1765051199999, "quote_volume": 20311.46232, "trades": 638, "taker_buy_base": 63724.9, "taker_buy_quote": 7959.1992 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1245, "high": 0.1251, "low": 0.1233, "close": 0.1235, "volume": 38008.3, "close_time": 1765065599999, "quote_volume": 4710.28299, "trades": 172, "taker_buy_base": 16328.7, "taker_buy_quote": 2023.22409 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1219, "close": 0.1219, "volume": 23674.6, "close_time": 1765079999999, "quote_volume": 2905.99091, "trades": 137, "taker_buy_base": 20394.6, "taker_buy_quote": 2505.10703 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1204, "close": 0.1204, "volume": 26753.6, "close_time": 1765094399999, "quote_volume": 3230.54349, "trades": 131, "taker_buy_base": 4028.4, "taker_buy_quote": 486.9025 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1094, "close": 0.1107, "volume": 948832.3, "close_time": 1765108799999, "quote_volume": 106441.60045, "trades": 4543, "taker_buy_base": 417387.1, "taker_buy_quote": 46788.83335 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1107, "high": 0.113, "low": 0.1102, "close": 0.1121, "volume": 336130.3, "close_time": 1765123199999, "quote_volume": 37512.71197, "trades": 1031, "taker_buy_base": 205656.4, "taker_buy_quote": 22972.69621 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.112, "high": 0.1125, "low": 0.1114, "close": 0.112, "volume": 141666.3, "close_time": 1765137599999, "quote_volume": 15865.47233, "trades": 259, "taker_buy_base": 100945.3, "taker_buy_quote": 11310.19986 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1103, "close": 0.1122, "volume": 151813.2, "close_time": 1765151999999, "quote_volume": 16923.84739, "trades": 754, "taker_buy_base": 74713.5, "taker_buy_quote": 8325.31368 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1122, "high": 0.1138, "low": 0.111, "close": 0.1135, "volume": 174503.4, "close_time": 1765166399999, "quote_volume": 19543.36909, "trades": 1110, "taker_buy_base": 85412.7, "taker_buy_quote": 9576.65547 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1139, "high": 0.1178, "low": 0.1138, "close": 0.1165, "volume": 253056.7, "close_time": 1765180799999, "quote_volume": 29381.02927, "trades": 702, "taker_buy_base": 101440.7, "taker_buy_quote": 11774.44877 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1164, "close": 0.1167, "volume": 9381.3, "close_time": 1765195199999, "quote_volume": 1094.58953, "trades": 21, "taker_buy_base": 3149.3, "taker_buy_quote": 367.72365 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1181, "high": 0.1223, "low": 0.117, "close": 0.119, "volume": 510953.2, "close_time": 1765209599999, "quote_volume": 61076.87728, "trades": 627, "taker_buy_base": 274412.8, "taker_buy_quote": 32872.34496 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1195, "high": 0.1206, "low": 0.1176, "close": 0.1185, "volume": 52129.9, "close_time": 1765223999999, "quote_volume": 6177.54904, "trades": 61, "taker_buy_base": 11381.1, "taker_buy_quote": 1345.17583 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.119, "high": 0.1216, "low": 0.1183, "close": 0.1203, "volume": 137669.2, "close_time": 1765238399999, "quote_volume": 16546.36433, "trades": 120, "taker_buy_base": 71017.7, "taker_buy_quote": 8536.9297 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1206, "high": 0.1219, "low": 0.1188, "close": 0.1218, "volume": 111610.3, "close_time": 1765252799999, "quote_volume": 13443.89685, "trades": 116, "taker_buy_base": 67789.3, "taker_buy_quote": 8181.15586 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1216, "high": 0.1249, "low": 0.1211, "close": 0.1219, "volume": 84918.1, "close_time": 1765267199999, "quote_volume": 10452.25567, "trades": 119, "taker_buy_base": 47610.9, "taker_buy_quote": 5874.38311 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1193, "close": 0.1199, "volume": 25249.3, "close_time": 1765281599999, "quote_volume": 3039.27369, "trades": 36, "taker_buy_base": 12155.4, "taker_buy_quote": 1466.16176 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1199, "high": 0.1211, "low": 0.1199, "close": 0.121, "volume": 34641.4, "close_time": 1765295999999, "quote_volume": 4174.33843, "trades": 31, "taker_buy_base": 5204.0, "taker_buy_quote": 627.75209 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1213, "high": 0.1231, "low": 0.1209, "close": 0.1209, "volume": 448652.9, "close_time": 1765310399999, "quote_volume": 54811.57977, "trades": 317, "taker_buy_base": 54852.3, "taker_buy_quote": 6690.73288 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1188, "close": 0.1193, "volume": 17857.2, "close_time": 1765324799999, "quote_volume": 2138.36854, "trades": 54, "taker_buy_base": 8670.6, "taker_buy_quote": 1038.6909 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1193, "high": 0.1199, "low": 0.1177, "close": 0.1199, "volume": 141675.3, "close_time": 1765339199999, "quote_volume": 16900.02578, "trades": 151, "taker_buy_base": 25662.5, "taker_buy_quote": 3044.30541 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1199, "high": 0.12, "low": 0.1186, "close": 0.1187, "volume": 52251.7, "close_time": 1765353599999, "quote_volume": 6240.47764, "trades": 97, "taker_buy_base": 26284.4, "taker_buy_quote": 3137.86106 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1172, "close": 0.1182, "volume": 108936.7, "close_time": 1765367999999, "quote_volume": 12849.94878, "trades": 268, "taker_buy_base": 79570.4, "taker_buy_quote": 9390.53872 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1179, "high": 0.1187, "low": 0.1177, "close": 0.1184, "volume": 8787.9, "close_time": 1765382399999, "quote_volume": 1038.44762, "trades": 33, "taker_buy_base": 4812.5, "taker_buy_quote": 568.27755 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1186, "high": 0.1193, "low": 0.1176, "close": 0.1187, "volume": 68843.4, "close_time": 1765396799999, "quote_volume": 8155.0803, "trades": 93, "taker_buy_base": 44865.7, "taker_buy_quote": 5324.00662 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1195, "high": 0.1203, "low": 0.118, "close": 0.1192, "volume": 64200.8, "close_time": 1765411199999, "quote_volume": 7666.50495, "trades": 310, "taker_buy_base": 27015.3, "taker_buy_quote": 3226.05156 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1195, "high": 0.1202, "low": 0.1174, "close": 0.1174, "volume": 14936.6, "close_time": 1765425599999, "quote_volume": 1774.78841, "trades": 81, "taker_buy_base": 8470.2, "taker_buy_quote": 1004.88518 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1174, "high": 0.1183, "low": 0.1172, "close": 0.1183, "volume": 6648.2, "close_time": 1765439999999, "quote_volume": 782.45809, "trades": 24, "taker_buy_base": 4023.8, "taker_buy_quote": 474.181 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1165, "close": 0.1168, "volume": 12290.9, "close_time": 1765454399999, "quote_volume": 1437.3902, "trades": 30, "taker_buy_base": 5431.0, "taker_buy_quote": 634.85547 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1171, "high": 0.1233, "low": 0.1171, "close": 0.1214, "volume": 803840.5, "close_time": 1765468799999, "quote_volume": 97394.21467, "trades": 848, "taker_buy_base": 216218.8, "taker_buy_quote": 26230.12701 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1216, "high": 0.128, "low": 0.1195, "close": 0.1265, "volume": 1840874.9, "close_time": 1765483199999, "quote_volume": 228806.99714, "trades": 1263, "taker_buy_base": 1294460.7, "taker_buy_quote": 161599.3066 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1264, "high": 0.1286, "low": 0.1239, "close": 0.1254, "volume": 409260.3, "close_time": 1765497599999, "quote_volume": 51646.06954, "trades": 1026, "taker_buy_base": 233215.2, "taker_buy_quote": 29503.42657 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1256, "high": 0.1285, "low": 0.1253, "close": 0.1277, "volume": 128008.0, "close_time": 1765511999999, "quote_volume": 16308.76852, "trades": 257, "taker_buy_base": 52209.2, "taker_buy_quote": 6634.56963 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1272, "high": 0.1282, "low": 0.125, "close": 0.1264, "volume": 120167.1, "close_time": 1765526399999, "quote_volume": 15225.03096, "trades": 226, "taker_buy_base": 75634.1, "taker_buy_quote": 9596.91112 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1264, "high": 0.1314, "low": 0.1261, "close": 0.1295, "volume": 432296.8, "close_time": 1765540799999, "quote_volume": 55649.13695, "trades": 808, "taker_buy_base": 179933.4, "taker_buy_quote": 23169.52159 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1294, "high": 0.1323, "low": 0.1257, "close": 0.1262, "volume": 499676.6, "close_time": 1765555199999, "quote_volume": 64308.15591, "trades": 771, "taker_buy_base": 272146.3, "taker_buy_quote": 35196.40206 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1265, "high": 0.1276, "low": 0.126, "close": 0.1265, "volume": 121698.3, "close_time": 1765569599999, "quote_volume": 15434.35985, "trades": 168, "taker_buy_base": 53860.6, "taker_buy_quote": 6839.40576 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1242, "close": 0.125, "volume": 103525.8, "close_time": 1765583999999, "quote_volume": 12919.06547, "trades": 190, "taker_buy_base": 54935.0, "taker_buy_quote": 6851.48334 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1248, "high": 0.1263, "low": 0.1248, "close": 0.1263, "volume": 13963.6, "close_time": 1765598399999, "quote_volume": 1754.03953, "trades": 73, "taker_buy_base": 11788.7, "taker_buy_quote": 1481.168 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1266, "high": 0.1327, "low": 0.1256, "close": 0.1314, "volume": 248663.5, "close_time": 1765612799999, "quote_volume": 32018.09161, "trades": 581, "taker_buy_base": 101761.8, "taker_buy_quote": 13158.37714 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1314, "high": 0.1322, "low": 0.1256, "close": 0.1259, "volume": 348131.3, "close_time": 1765627199999, "quote_volume": 45372.19799, "trades": 438, "taker_buy_base": 195942.7, "taker_buy_quote": 25568.22861 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.126, "high": 0.1265, "low": 0.1252, "close": 0.1257, "volume": 109939.5, "close_time": 1765641599999, "quote_volume": 13832.00209, "trades": 229, "taker_buy_base": 80880.7, "taker_buy_quote": 10185.44137 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1255, "high": 0.1272, "low": 0.1248, "close": 0.1268, "volume": 72848.2, "close_time": 1765655999999, "quote_volume": 9170.04002, "trades": 229, "taker_buy_base": 51117.3, "taker_buy_quote": 6433.5765 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1268, "high": 0.13, "low": 0.1268, "close": 0.1285, "volume": 133403.0, "close_time": 1765670399999, "quote_volume": 17159.94581, "trades": 227, "taker_buy_base": 49232.6, "taker_buy_quote": 6351.16387 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1288, "high": 0.1306, "low": 0.1258, "close": 0.1258, "volume": 204669.8, "close_time": 1765684799999, "quote_volume": 26289.37795, "trades": 172, "taker_buy_base": 23561.3, "taker_buy_quote": 3020.36111 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1256, "high": 0.1272, "low": 0.1256, "close": 0.1271, "volume": 60589.6, "close_time": 1765699199999, "quote_volume": 7656.51463, "trades": 214, "taker_buy_base": 37006.3, "taker_buy_quote": 4678.83416 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1268, "high": 0.1275, "low": 0.1265, "close": 0.1269, "volume": 34178.2, "close_time": 1765713599999, "quote_volume": 4332.97703, "trades": 119, "taker_buy_base": 12493.2, "taker_buy_quote": 1584.79479 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1269, "high": 0.1286, "low": 0.1269, "close": 0.128, "volume": 169339.6, "close_time": 1765727999999, "quote_volume": 21672.82019, "trades": 150, "taker_buy_base": 87440.1, "taker_buy_quote": 11190.41305 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1275, "high": 0.1279, "low": 0.125, "close": 0.1257, "volume": 152281.7, "close_time": 1765742399999, "quote_volume": 19198.94148, "trades": 159, "taker_buy_base": 60008.4, "taker_buy_quote": 7572.48273 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1257, "high": 0.127, "low": 0.125, "close": 0.1262, "volume": 97992.6, "close_time": 1765756799999, "quote_volume": 12333.25956, "trades": 191, "taker_buy_base": 90042.3, "taker_buy_quote": 11334.75706 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1271, "high": 0.1314, "low": 0.1268, "close": 0.1294, "volume": 90789.0, "close_time": 1765771199999, "quote_volume": 11740.89118, "trades": 283, "taker_buy_base": 67496.0, "taker_buy_quote": 8734.92954 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1299, "high": 0.1299, "low": 0.1247, "close": 0.1264, "volume": 482726.8, "close_time": 1765785599999, "quote_volume": 61469.86737, "trades": 459, "taker_buy_base": 243297.6, "taker_buy_quote": 30816.1782 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1266, "high": 0.1275, "low": 0.1262, "close": 0.1262, "volume": 28396.7, "close_time": 1765799999999, "quote_volume": 3603.49843, "trades": 74, "taker_buy_base": 27155.0, "taker_buy_quote": 3446.42701 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1263, "high": 0.127, "low": 0.1238, "close": 0.1254, "volume": 317834.9, "close_time": 1765814399999, "quote_volume": 39882.05568, "trades": 453, "taker_buy_base": 177633.5, "taker_buy_quote": 22257.99883 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.125, "high": 0.1252, "low": 0.1176, "close": 0.1199, "volume": 490084.3, "close_time": 1765828799999, "quote_volume": 59276.85559, "trades": 779, "taker_buy_base": 184566.7, "taker_buy_quote": 22196.10809 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1195, "high": 0.1225, "low": 0.119, "close": 0.1205, "volume": 33185.5, "close_time": 1765843199999, "quote_volume": 4004.49851, "trades": 101, "taker_buy_base": 24477.8, "taker_buy_quote": 2946.69693 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.121, "high": 0.121, "low": 0.1192, "close": 0.1193, "volume": 18544.0, "close_time": 1765857599999, "quote_volume": 2226.96956, "trades": 46, "taker_buy_base": 10813.4, "taker_buy_quote": 1297.61662 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.119, "high": 0.119, "low": 0.1176, "close": 0.1184, "volume": 36571.3, "close_time": 1765871999999, "quote_volume": 4323.34563, "trades": 167, "taker_buy_base": 26263.1, "taker_buy_quote": 3102.67772 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1183, "high": 0.1202, "low": 0.1183, "close": 0.1202, "volume": 56251.6, "close_time": 1765886399999, "quote_volume": 6721.64513, "trades": 283, "taker_buy_base": 30592.5, "taker_buy_quote": 3655.64599 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1207, "high": 0.122, "low": 0.1197, "close": 0.121, "volume": 125240.9, "close_time": 1765900799999, "quote_volume": 15134.21705, "trades": 387, "taker_buy_base": 58046.3, "taker_buy_quote": 7010.56786 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.121, "high": 0.1216, "low": 0.1202, "close": 0.1202, "volume": 26286.4, "close_time": 1765915199999, "quote_volume": 3181.00103, "trades": 72, "taker_buy_base": 12184.9, "taker_buy_quote": 1475.35819 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1189, "close": 0.1195, "volume": 33126.4, "close_time": 1765929599999, "quote_volume": 3958.2753, "trades": 74, "taker_buy_base": 13445.8, "taker_buy_quote": 1607.61286 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1191, "high": 0.1222, "low": 0.119, "close": 0.1208, "volume": 52778.4, "close_time": 1765943999999, "quote_volume": 6384.57094, "trades": 103, "taker_buy_base": 31282.1, "taker_buy_quote": 3780.08173 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1206, "high": 0.1212, "low": 0.1202, "close": 0.1205, "volume": 20998.4, "close_time": 1765958399999, "quote_volume": 2537.59929, "trades": 33, "taker_buy_base": 13078.7, "taker_buy_quote": 1580.07059 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1196, "close": 0.1203, "volume": 38344.4, "close_time": 1765972799999, "quote_volume": 4623.22782, "trades": 44, "taker_buy_base": 13647.4, "taker_buy_quote": 1644.17845 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.12, "high": 0.1215, "low": 0.1193, "close": 0.1203, "volume": 267027.1, "close_time": 1765987199999, "quote_volume": 32207.20812, "trades": 649, "taker_buy_base": 129040.9, "taker_buy_quote": 15545.08604 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1198, "close": 0.1199, "volume": 2912.8, "close_time": 1766001599999, "quote_volume": 349.89095, "trades": 9, "taker_buy_base": 1650.1, "taker_buy_quote": 198.02713 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.119, "high": 0.1209, "low": 0.1185, "close": 0.119, "volume": 48237.4, "close_time": 1766015999999, "quote_volume": 5775.9778, "trades": 90, "taker_buy_base": 40236.9, "taker_buy_quote": 4820.54802 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1196, "high": 0.1206, "low": 0.1196, "close": 0.12, "volume": 7720.3, "close_time": 1766030399999, "quote_volume": 927.15608, "trades": 20, "taker_buy_base": 3560.6, "taker_buy_quote": 427.43924 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1171, "close": 0.1176, "volume": 37413.9, "close_time": 1766044799999, "quote_volume": 4420.26439, "trades": 72, "taker_buy_base": 7752.8, "taker_buy_quote": 914.12825 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1182, "close": 0.1183, "volume": 4976.0, "close_time": 1766059199999, "quote_volume": 590.08796, "trades": 13, "taker_buy_base": 3663.1, "taker_buy_quote": 434.70547 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1179, "high": 0.1187, "low": 0.1153, "close": 0.1154, "volume": 224598.2, "close_time": 1766073599999, "quote_volume": 26389.08032, "trades": 638, "taker_buy_base": 153138.6, "taker_buy_quote": 18013.75293 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1153, "high": 0.1167, "low": 0.1146, "close": 0.1151, "volume": 11199.3, "close_time": 1766087999999, "quote_volume": 1292.46389, "trades": 49, "taker_buy_base": 4333.5, "taker_buy_quote": 498.14803 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1156, "high": 0.1184, "low": 0.1148, "close": 0.1149, "volume": 8629.0, "close_time": 1766102399999, "quote_volume": 998.55059, "trades": 36, "taker_buy_base": 4791.5, "taker_buy_quote": 556.06934 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1147, "high": 0.1164, "low": 0.1142, "close": 0.1162, "volume": 7083.0, "close_time": 1766116799999, "quote_volume": 814.86545, "trades": 30, "taker_buy_base": 2027.1, "taker_buy_quote": 232.697 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1165, "close": 0.117, "volume": 11772.0, "close_time": 1766131199999, "quote_volume": 1377.41856, "trades": 26, "taker_buy_base": 333.4, "taker_buy_quote": 38.98428 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1168, "close": 0.1168, "volume": 3790.7, "close_time": 1766145599999, "quote_volume": 443.51266, "trades": 9, "taker_buy_base": 93.5, "taker_buy_quote": 10.9208 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.116, "high": 0.116, "low": 0.115, "close": 0.1155, "volume": 26914.4, "close_time": 1766159999999, "quote_volume": 3113.77232, "trades": 74, "taker_buy_base": 15399.4, "taker_buy_quote": 1783.42086 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1158, "high": 0.117, "low": 0.1152, "close": 0.1168, "volume": 131199.9, "close_time": 1766174399999, "quote_volume": 15261.39415, "trades": 188, "taker_buy_base": 75638.3, "taker_buy_quote": 8796.00118 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1173, "high": 0.1181, "low": 0.1168, "close": 0.1178, "volume": 20660.9, "close_time": 1766188799999, "quote_volume": 2428.30212, "trades": 55, "taker_buy_base": 7193.2, "taker_buy_quote": 846.31035 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1179, "high": 0.1192, "low": 0.1177, "close": 0.1182, "volume": 54222.8, "close_time": 1766203199999, "quote_volume": 6435.78329, "trades": 57, "taker_buy_base": 22785.4, "taker_buy_quote": 2711.99776 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.118, "high": 0.1194, "low": 0.118, "close": 0.1182, "volume": 46675.8, "close_time": 1766217599999, "quote_volume": 5540.77348, "trades": 117, "taker_buy_base": 16604.3, "taker_buy_quote": 1967.02699 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1182, "high": 0.1183, "low": 0.118, "close": 0.1183, "volume": 14296.5, "close_time": 1766231999999, "quote_volume": 1688.31106, "trades": 80, "taker_buy_base": 13269.8, "taker_buy_quote": 1566.99699 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1185, "high": 0.1186, "low": 0.1165, "close": 0.1165, "volume": 61943.9, "close_time": 1766246399999, "quote_volume": 7279.48994, "trades": 109, "taker_buy_base": 29413.8, "taker_buy_quote": 3458.62045 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1165, "high": 0.1174, "low": 0.1161, "close": 0.1167, "volume": 72941.4, "close_time": 1766260799999, "quote_volume": 8503.70216, "trades": 94, "taker_buy_base": 25585.8, "taker_buy_quote": 2985.0118 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1161, "close": 0.1161, "volume": 12279.4, "close_time": 1766275199999, "quote_volume": 1432.56752, "trades": 34, "taker_buy_base": 10766.5, "taker_buy_quote": 1256.63472 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1155, "close": 0.1164, "volume": 38171.3, "close_time": 1766289599999, "quote_volume": 4441.15784, "trades": 55, "taker_buy_base": 19115.3, "taker_buy_quote": 2222.39582 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1153, "close": 0.116, "volume": 46219.1, "close_time": 1766303999999, "quote_volume": 5353.59491, "trades": 47, "taker_buy_base": 8199.9, "taker_buy_quote": 949.95539 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.116, "high": 0.1163, "low": 0.116, "close": 0.116, "volume": 23063.9, "close_time": 1766318399999, "quote_volume": 2677.34246, "trades": 52, "taker_buy_base": 16443.0, "taker_buy_quote": 1908.94214 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.116, "high": 0.116, "low": 0.1129, "close": 0.1136, "volume": 171719.7, "close_time": 1766332799999, "quote_volume": 19636.62319, "trades": 320, "taker_buy_base": 72629.7, "taker_buy_quote": 8278.93017 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1139, "high": 0.1143, "low": 0.1108, "close": 0.112, "volume": 268408.3, "close_time": 1766347199999, "quote_volume": 30210.63321, "trades": 215, "taker_buy_base": 69469.1, "taker_buy_quote": 7817.33063 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1123, "high": 0.1125, "low": 0.1111, "close": 0.1118, "volume": 77851.4, "close_time": 1766361599999, "quote_volume": 8710.91121, "trades": 122, "taker_buy_base": 34213.1, "taker_buy_quote": 3825.52015 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1119, "high": 0.1124, "low": 0.111, "close": 0.1118, "volume": 69968.2, "close_time": 1766375999999, "quote_volume": 7820.06208, "trades": 113, "taker_buy_base": 36171.7, "taker_buy_quote": 4040.67298 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1116, "high": 0.1134, "low": 0.1116, "close": 0.1126, "volume": 170363.3, "close_time": 1766390399999, "quote_volume": 19180.90544, "trades": 148, "taker_buy_base": 46611.2, "taker_buy_quote": 5254.51964 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1128, "high": 0.1139, "low": 0.1127, "close": 0.1136, "volume": 70538.2, "close_time": 1766404799999, "quote_volume": 8000.90427, "trades": 96, "taker_buy_base": 23363.5, "taker_buy_quote": 2650.08172 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1139, "high": 0.1149, "low": 0.1133, "close": 0.1148, "volume": 76455.8, "close_time": 1766419199999, "quote_volume": 8707.92784, "trades": 149, "taker_buy_base": 42330.4, "taker_buy_quote": 4821.04602 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1149, "high": 0.115, "low": 0.1076, "close": 0.1109, "volume": 226025.1, "close_time": 1766433599999, "quote_volume": 25143.34477, "trades": 316, "taker_buy_base": 104568.1, "taker_buy_quote": 11536.41661 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1111, "high": 0.1139, "low": 0.1111, "close": 0.1132, "volume": 36388.9, "close_time": 1766447999999, "quote_volume": 4105.52482, "trades": 82, "taker_buy_base": 15305.0, "taker_buy_quote": 1728.40656 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1132, "high": 0.1145, "low": 0.1126, "close": 0.1143, "volume": 16695.6, "close_time": 1766462399999, "quote_volume": 1895.8594, "trades": 48, "taker_buy_base": 4543.0, "taker_buy_quote": 516.89063 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1118, "close": 0.1121, "volume": 36202.6, "close_time": 1766476799999, "quote_volume": 4086.72496, "trades": 65, "taker_buy_base": 17899.2, "taker_buy_quote": 2025.20722 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1121, "high": 0.1136, "low": 0.1121, "close": 0.1136, "volume": 17220.7, "close_time": 1766491199999, "quote_volume": 1940.90702, "trades": 41, "taker_buy_base": 6626.4, "taker_buy_quote": 746.68766 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1134, "high": 0.1135, "low": 0.113, "close": 0.1132, "volume": 12903.9, "close_time": 1766505599999, "quote_volume": 1460.68192, "trades": 38, "taker_buy_base": 5045.2, "taker_buy_quote": 571.07701 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1121, "close": 0.1128, "volume": 56427.7, "close_time": 1766519999999, "quote_volume": 6371.86331, "trades": 93, "taker_buy_base": 15817.3, "taker_buy_quote": 1786.39093 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1129, "high": 0.1132, "low": 0.1121, "close": 0.1127, "volume": 18455.0, "close_time": 1766534399999, "quote_volume": 2084.44574, "trades": 67, "taker_buy_base": 5068.0, "taker_buy_quote": 571.86029 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1112, "close": 0.1115, "volume": 27346.2, "close_time": 1766548799999, "quote_volume": 3071.50598, "trades": 80, "taker_buy_base": 17904.6, "taker_buy_quote": 2011.56661 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1114, "close": 0.1114, "volume": 6957.7, "close_time": 1766563199999, "quote_volume": 776.26272, "trades": 25, "taker_buy_base": 246.3, "taker_buy_quote": 27.59851 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1119, "high": 0.112, "low": 0.1111, "close": 0.1115, "volume": 20033.3, "close_time": 1766577599999, "quote_volume": 2234.28969, "trades": 40, "taker_buy_base": 7156.2, "taker_buy_quote": 798.31935 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1114, "close": 0.1116, "volume": 10660.4, "close_time": 1766591999999, "quote_volume": 1189.10502, "trades": 25, "taker_buy_base": 5115.8, "taker_buy_quote": 570.94675 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1086, "close": 0.1091, "volume": 108669.8, "close_time": 1766606399999, "quote_volume": 11917.23864, "trades": 310, "taker_buy_base": 49047.0, "taker_buy_quote": 5375.56892 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1088, "close": 0.1098, "volume": 56684.8, "close_time": 1766620799999, "quote_volume": 6188.0307, "trades": 53, "taker_buy_base": 31995.4, "taker_buy_quote": 3494.12345 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1098, "high": 0.1104, "low": 0.1096, "close": 0.11, "volume": 6985.7, "close_time": 1766635199999, "quote_volume": 769.20989, "trades": 10, "taker_buy_base": 3516.0, "taker_buy_quote": 386.98298 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1089, "close": 0.1089, "volume": 7400.0, "close_time": 1766649599999, "quote_volume": 808.27651, "trades": 21, "taker_buy_base": 574.7, "taker_buy_quote": 63.10666 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1096, "high": 0.11, "low": 0.1089, "close": 0.1093, "volume": 71344.4, "close_time": 1766663999999, "quote_volume": 7809.41953, "trades": 71, "taker_buy_base": 36619.1, "taker_buy_quote": 4015.93247 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1093, "close": 0.1097, "volume": 15808.6, "close_time": 1766678399999, "quote_volume": 1731.78324, "trades": 28, "taker_buy_base": 11350.7, "taker_buy_quote": 1244.05753 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1095, "close": 0.1096, "volume": 13598.8, "close_time": 1766692799999, "quote_volume": 1489.97335, "trades": 8, "taker_buy_base": 9047.5, "taker_buy_quote": 991.09574 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1066, "close": 0.1066, "volume": 85384.8, "close_time": 1766707199999, "quote_volume": 9161.30894, "trades": 84, "taker_buy_base": 35125.9, "taker_buy_quote": 3755.35063 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1014, "close": 0.1025, "volume": 392172.3, "close_time": 1766721599999, "quote_volume": 40812.43402, "trades": 304, "taker_buy_base": 216597.1, "taker_buy_quote": 22539.67669 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1025, "high": 0.1027, "low": 0.0984, "close": 0.1001, "volume": 431609.1, "close_time": 1766735999999, "quote_volume": 43103.1921, "trades": 499, "taker_buy_base": 256904.1, "taker_buy_quote": 25649.02421 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1, "high": 0.1014, "low": 0.0983, "close": 0.1011, "volume": 260816.0, "close_time": 1766750399999, "quote_volume": 26105.19469, "trades": 191, "taker_buy_base": 97809.8, "taker_buy_quote": 9748.74798 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1011, "high": 0.1021, "low": 0.0999, "close": 0.1, "volume": 194849.1, "close_time": 1766764799999, "quote_volume": 19665.09702, "trades": 213, "taker_buy_base": 72444.0, "taker_buy_quote": 7304.60292 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0954, "close": 0.0973, "volume": 290528.8, "close_time": 1766779199999, "quote_volume": 28413.29675, "trades": 205, "taker_buy_base": 155875.1, "taker_buy_quote": 15318.85803 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0957, "close": 0.0961, "volume": 229842.0, "close_time": 1766793599999, "quote_volume": 22256.82107, "trades": 251, "taker_buy_base": 118349.3, "taker_buy_quote": 11468.82702 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0916, "close": 0.095, "volume": 448155.4, "close_time": 1766807999999, "quote_volume": 41916.77788, "trades": 435, "taker_buy_base": 201582.9, "taker_buy_quote": 18911.56984 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0945, "high": 0.0956, "low": 0.0938, "close": 0.0948, "volume": 163290.8, "close_time": 1766822399999, "quote_volume": 15441.34276, "trades": 145, "taker_buy_base": 52973.1, "taker_buy_quote": 4999.75981 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0953, "high": 0.0967, "low": 0.0933, "close": 0.0943, "volume": 234148.9, "close_time": 1766836799999, "quote_volume": 22153.35989, "trades": 223, "taker_buy_base": 124260.3, "taker_buy_quote": 11740.32155 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0924, "close": 0.0947, "volume": 127071.3, "close_time": 1766851199999, "quote_volume": 11848.19423, "trades": 183, "taker_buy_base": 78757.2, "taker_buy_quote": 7331.4815 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0947, "high": 0.0961, "low": 0.0934, "close": 0.0934, "volume": 132190.4, "close_time": 1766865599999, "quote_volume": 12486.15879, "trades": 126, "taker_buy_base": 70165.7, "taker_buy_quote": 6658.80239 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0919, "close": 0.0927, "volume": 83774.4, "close_time": 1766879999999, "quote_volume": 7751.957, "trades": 82, "taker_buy_base": 50710.1, "taker_buy_quote": 4689.9614 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.093, "high": 0.0934, "low": 0.0919, "close": 0.0925, "volume": 77494.8, "close_time": 1766894399999, "quote_volume": 7167.46376, "trades": 87, "taker_buy_base": 44124.5, "taker_buy_quote": 4083.76454 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0919, "high": 0.0932, "low": 0.0916, "close": 0.0919, "volume": 80582.8, "close_time": 1766908799999, "quote_volume": 7434.92298, "trades": 69, "taker_buy_base": 42155.4, "taker_buy_quote": 3893.02719 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0894, "close": 0.09, "volume": 155918.2, "close_time": 1766923199999, "quote_volume": 14130.35974, "trades": 177, "taker_buy_base": 72431.6, "taker_buy_quote": 6560.33955 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0806, "close": 0.0821, "volume": 2257290.5, "close_time": 1766937599999, "quote_volume": 190975.29601, "trades": 1198, "taker_buy_base": 793047.7, "taker_buy_quote": 66542.86169 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0817, "high": 0.085, "low": 0.0813, "close": 0.0832, "volume": 665425.3, "close_time": 1766951999999, "quote_volume": 55192.3432, "trades": 570, "taker_buy_base": 340031.6, "taker_buy_quote": 28199.15097 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0783, "close": 0.0806, "volume": 1940008.8, "close_time": 1766966399999, "quote_volume": 156011.46832, "trades": 878, "taker_buy_base": 539413.0, "taker_buy_quote": 43489.57194 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0813, "high": 0.0845, "low": 0.0807, "close": 0.0845, "volume": 395664.7, "close_time": 1766980799999, "quote_volume": 32636.34379, "trades": 274, "taker_buy_base": 179246.8, "taker_buy_quote": 14799.10115 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0846, "high": 0.0855, "low": 0.0787, "close": 0.0817, "volume": 1767349.1, "close_time": 1766995199999, "quote_volume": 144795.10109, "trades": 946, "taker_buy_base": 753936.8, "taker_buy_quote": 61478.79018 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0815, "high": 0.0825, "low": 0.0803, "close": 0.0806, "volume": 461773.7, "close_time": 1767009599999, "quote_volume": 37609.16905, "trades": 230, "taker_buy_base": 271849.0, "taker_buy_quote": 22157.16174 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0807, "high": 0.0837, "low": 0.08, "close": 0.0829, "volume": 650016.1, "close_time": 1767023999999, "quote_volume": 53517.45719, "trades": 336, "taker_buy_base": 312968.5, "taker_buy_quote": 25808.96966 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0829, "high": 0.0851, "low": 0.0815, "close": 0.0816, "volume": 179900.9, "close_time": 1767038399999, "quote_volume": 14964.81479, "trades": 110, "taker_buy_base": 93325.1, "taker_buy_quote": 7775.04554 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0805, "close": 0.0815, "volume": 130685.9, "close_time": 1767052799999, "quote_volume": 10591.10053, "trades": 75, "taker_buy_base": 77067.4, "taker_buy_quote": 6246.48156 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0804, "close": 0.0817, "volume": 212992.4, "close_time": 1767067199999, "quote_volume": 17314.8724, "trades": 125, "taker_buy_base": 111304.4, "taker_buy_quote": 9051.95469 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0819, "high": 0.0831, "low": 0.0811, "close": 0.0818, "volume": 435559.3, "close_time": 1767081599999, "quote_volume": 35782.19811, "trades": 207, "taker_buy_base": 232408.7, "taker_buy_quote": 19099.2684 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0819, "high": 0.082, "low": 0.0808, "close": 0.081, "volume": 75332.5, "close_time": 1767095999999, "quote_volume": 6123.97276, "trades": 51, "taker_buy_base": 42796.7, "taker_buy_quote": 3478.34831 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.081, "high": 0.0818, "low": 0.0802, "close": 0.081, "volume": 341998.0, "close_time": 1767110399999, "quote_volume": 27642.6894, "trades": 137, "taker_buy_base": 123024.7, "taker_buy_quote": 9929.77458 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0809, "high": 0.081, "low": 0.0796, "close": 0.0798, "volume": 134981.4, "close_time": 1767124799999, "quote_volume": 10828.82568, "trades": 46, "taker_buy_base": 52313.4, "taker_buy_quote": 4199.71342 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0786, "close": 0.0794, "volume": 110398.9, "close_time": 1767139199999, "quote_volume": 8722.93329, "trades": 48, "taker_buy_base": 66664.4, "taker_buy_quote": 5271.3155 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0795, "high": 0.0807, "low": 0.0791, "close": 0.0794, "volume": 108022.1, "close_time": 1767153599999, "quote_volume": 8655.33062, "trades": 41, "taker_buy_base": 57013.6, "taker_buy_quote": 4569.16213 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0787, "close": 0.079, "volume": 106746.1, "close_time": 1767167999999, "quote_volume": 8461.30644, "trades": 47, "taker_buy_base": 71969.0, "taker_buy_quote": 5698.13447 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.079, "high": 0.079, "low": 0.0766, "close": 0.0778, "volume": 776116.6, "close_time": 1767182399999, "quote_volume": 60135.30577, "trades": 304, "taker_buy_base": 611772.3, "taker_buy_quote": 47393.63804 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.078, "high": 0.078, "low": 0.0762, "close": 0.0766, "volume": 110276.5, "close_time": 1767196799999, "quote_volume": 8481.27853, "trades": 75, "taker_buy_base": 68221.8, "taker_buy_quote": 5245.33084 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0748, "close": 0.0753, "volume": 181960.5, "close_time": 1767211199999, "quote_volume": 13794.82426, "trades": 91, "taker_buy_base": 109651.6, "taker_buy_quote": 8309.20404 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0753, "high": 0.0765, "low": 0.0744, "close": 0.0757, "volume": 172263.1, "close_time": 1767225599999, "quote_volume": 12979.20683, "trades": 66, "taker_buy_base": 72113.0, "taker_buy_quote": 5422.28291 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.076, "high": 0.0761, "low": 0.0748, "close": 0.0748, "volume": 45917.4, "close_time": 1767239999999, "quote_volume": 3462.33956, "trades": 27, "taker_buy_base": 18144.0, "taker_buy_quote": 1364.01251 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0727, "close": 0.0729, "volume": 297550.8, "close_time": 1767254399999, "quote_volume": 21989.22971, "trades": 172, "taker_buy_base": 183541.6, "taker_buy_quote": 13570.30377 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0729, "high": 0.0738, "low": 0.0726, "close": 0.0736, "volume": 80222.5, "close_time": 1767268799999, "quote_volume": 5853.41047, "trades": 40, "taker_buy_base": 44382.7, "taker_buy_quote": 3234.19994 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0738, "high": 0.0749, "low": 0.0733, "close": 0.0741, "volume": 97330.9, "close_time": 1767283199999, "quote_volume": 7208.22462, "trades": 51, "taker_buy_base": 45685.8, "taker_buy_quote": 3385.99422 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0741, "high": 0.0754, "low": 0.074, "close": 0.0754, "volume": 258642.1, "close_time": 1767297599999, "quote_volume": 19313.23908, "trades": 121, "taker_buy_base": 139930.5, "taker_buy_quote": 10469.50409 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0753, "high": 0.076, "low": 0.0753, "close": 0.076, "volume": 117831.8, "close_time": 1767311999999, "quote_volume": 8900.08175, "trades": 51, "taker_buy_base": 41230.5, "taker_buy_quote": 3119.90399 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0751, "close": 0.0764, "volume": 62218.8, "close_time": 1767326399999, "quote_volume": 4709.46084, "trades": 34, "taker_buy_base": 29087.8, "taker_buy_quote": 2196.82872 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0766, "high": 0.077, "low": 0.0752, "close": 0.0758, "volume": 99700.3, "close_time": 1767340799999, "quote_volume": 7585.7707, "trades": 57, "taker_buy_base": 46876.2, "taker_buy_quote": 3563.00294 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0754, "high": 0.0765, "low": 0.0754, "close": 0.0757, "volume": 97242.2, "close_time": 1767355199999, "quote_volume": 7388.16034, "trades": 41, "taker_buy_base": 51432.8, "taker_buy_quote": 3900.34036 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0759, "high": 0.0764, "low": 0.0757, "close": 0.0761, "volume": 41681.6, "close_time": 1767369599999, "quote_volume": 3171.49658, "trades": 22, "taker_buy_base": 6634.6, "taker_buy_quote": 504.48198 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0757, "high": 0.0767, "low": 0.0757, "close": 0.0766, "volume": 114090.9, "close_time": 1767383999999, "quote_volume": 8676.72001, "trades": 58, "taker_buy_base": 66563.6, "taker_buy_quote": 5066.9545 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0765, "high": 0.0774, "low": 0.0763, "close": 0.0773, "volume": 60618.1, "close_time": 1767398399999, "quote_volume": 4659.95546, "trades": 29, "taker_buy_base": 18198.1, "taker_buy_quote": 1396.70301 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0773, "high": 0.078, "low": 0.0768, "close": 0.0779, "volume": 54969.2, "close_time": 1767412799999, "quote_volume": 4242.00927, "trades": 32, "taker_buy_base": 7541.3, "taker_buy_quote": 585.10093 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0755, "close": 0.0761, "volume": 117747.0, "close_time": 1767427199999, "quote_volume": 9040.90498, "trades": 99, "taker_buy_base": 76866.0, "taker_buy_quote": 5903.75283 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0758, "close": 0.0762, "volume": 47582.1, "close_time": 1767441599999, "quote_volume": 3622.04148, "trades": 30, "taker_buy_base": 13273.3, "taker_buy_quote": 1010.75028 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0764, "high": 0.0776, "low": 0.0764, "close": 0.0776, "volume": 73370.0, "close_time": 1767455999999, "quote_volume": 5668.66224, "trades": 43, "taker_buy_base": 23719.0, "taker_buy_quote": 1833.29624 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0775, "close": 0.0775, "volume": 41734.3, "close_time": 1767470399999, "quote_volume": 3241.35297, "trades": 19, "taker_buy_base": 23351.0, "taker_buy_quote": 1814.07986 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0759, "close": 0.0766, "volume": 92685.6, "close_time": 1767484799999, "quote_volume": 7075.26886, "trades": 59, "taker_buy_base": 47869.8, "taker_buy_quote": 3656.23129 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0765, "high": 0.0774, "low": 0.0765, "close": 0.0774, "volume": 120708.0, "close_time": 1767499199999, "quote_volume": 9274.20408, "trades": 55, "taker_buy_base": 53186.4, "taker_buy_quote": 4084.23677 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0763, "close": 0.0763, "volume": 6102.0, "close_time": 1767513599999, "quote_volume": 468.76316, "trades": 6, "taker_buy_base": 2597.4, "taker_buy_quote": 198.18162 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0763, "high": 0.0773, "low": 0.0762, "close": 0.0773, "volume": 28839.0, "close_time": 1767527999999, "quote_volume": 2218.62859, "trades": 26, "taker_buy_base": 11799.2, "taker_buy_quote": 906.85313 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0774, "high": 0.0787, "low": 0.0774, "close": 0.0783, "volume": 192204.0, "close_time": 1767542399999, "quote_volume": 15051.24884, "trades": 90, "taker_buy_base": 117068.7, "taker_buy_quote": 9171.05874 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0784, "high": 0.0797, "low": 0.0776, "close": 0.0785, "volume": 143566.8, "close_time": 1767556799999, "quote_volume": 11260.05954, "trades": 86, "taker_buy_base": 80733.1, "taker_buy_quote": 6314.24171 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0784, "close": 0.0784, "volume": 38645.2, "close_time": 1767571199999, "quote_volume": 3048.49824, "trades": 12, "taker_buy_base": 11858.4, "taker_buy_quote": 935.31612 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0777, "close": 0.0778, "volume": 28358.9, "close_time": 1767585599999, "quote_volume": 2216.38159, "trades": 23, "taker_buy_base": 4258.4, "taker_buy_quote": 333.57211 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0768, "close": 0.0775, "volume": 30772.1, "close_time": 1767599999999, "quote_volume": 2373.37614, "trades": 39, "taker_buy_base": 17087.8, "taker_buy_quote": 1317.48633 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0766, "close": 0.0766, "volume": 12339.5, "close_time": 1767614399999, "quote_volume": 949.0871, "trades": 11, "taker_buy_base": 6318.8, "taker_buy_quote": 485.46199 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0765, "high": 0.0784, "low": 0.0764, "close": 0.0784, "volume": 12418.4, "close_time": 1767628799999, "quote_volume": 958.78317, "trades": 23, "taker_buy_base": 4508.0, "taker_buy_quote": 345.79102 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0782, "high": 0.081, "low": 0.0782, "close": 0.08, "volume": 126007.2, "close_time": 1767643199999, "quote_volume": 10002.45588, "trades": 128, "taker_buy_base": 67783.6, "taker_buy_quote": 5367.25189 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0804, "high": 0.0811, "low": 0.0802, "close": 0.081, "volume": 82506.1, "close_time": 1767657599999, "quote_volume": 6647.55442, "trades": 45, "taker_buy_base": 55270.5, "taker_buy_quote": 4450.6048 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0805, "high": 0.083, "low": 0.0804, "close": 0.083, "volume": 64104.7, "close_time": 1767671999999, "quote_volume": 5254.7748, "trades": 89, "taker_buy_base": 38469.9, "taker_buy_quote": 3156.6823 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0799, "close": 0.0801, "volume": 147326.8, "close_time": 1767686399999, "quote_volume": 11954.78729, "trades": 89, "taker_buy_base": 43605.0, "taker_buy_quote": 3540.974 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.08, "high": 0.0817, "low": 0.0799, "close": 0.0817, "volume": 139662.6, "close_time": 1767700799999, "quote_volume": 11238.60439, "trades": 94, "taker_buy_base": 69890.2, "taker_buy_quote": 5639.302 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0807, "close": 0.0808, "volume": 162081.5, "close_time": 1767715199999, "quote_volume": 13273.32939, "trades": 61, "taker_buy_base": 117586.0, "taker_buy_quote": 9648.50465 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0807, "high": 0.0812, "low": 0.079, "close": 0.08, "volume": 232963.6, "close_time": 1767729599999, "quote_volume": 18656.51113, "trades": 104, "taker_buy_base": 51189.3, "taker_buy_quote": 4086.47333 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.08, "high": 0.0815, "low": 0.08, "close": 0.0811, "volume": 406095.8, "close_time": 1767743999999, "quote_volume": 32890.07517, "trades": 118, "taker_buy_base": 62196.9, "taker_buy_quote": 5040.00903 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.08, "high": 0.0804, "low": 0.0794, "close": 0.0804, "volume": 25097.1, "close_time": 1767758399999, "quote_volume": 1997.55383, "trades": 26, "taker_buy_base": 15010.7, "taker_buy_quote": 1196.69367 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0804, "high": 0.0833, "low": 0.0799, "close": 0.0813, "volume": 496596.0, "close_time": 1767772799999, "quote_volume": 40630.00799, "trades": 290, "taker_buy_base": 243775.7, "taker_buy_quote": 19979.707 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0804, "close": 0.0805, "volume": 293931.1, "close_time": 1767787199999, "quote_volume": 23779.12506, "trades": 247, "taker_buy_base": 119703.1, "taker_buy_quote": 9740.32857 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0771, "close": 0.0784, "volume": 975695.0, "close_time": 1767801599999, "quote_volume": 77522.72939, "trades": 463, "taker_buy_base": 201689.5, "taker_buy_quote": 15832.68479 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0784, "high": 0.0794, "low": 0.0784, "close": 0.0793, "volume": 71112.6, "close_time": 1767815999999, "quote_volume": 5606.82395, "trades": 46, "taker_buy_base": 39620.4, "taker_buy_quote": 3123.90801 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0773, "close": 0.0779, "volume": 112156.2, "close_time": 1767830399999, "quote_volume": 8729.29202, "trades": 40, "taker_buy_base": 55325.6, "taker_buy_quote": 4307.02056 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0765, "close": 0.0768, "volume": 174104.7, "close_time": 1767844799999, "quote_volume": 13524.88991, "trades": 50, "taker_buy_base": 98751.8, "taker_buy_quote": 7670.88079 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0755, "close": 0.0764, "volume": 133580.3, "close_time": 1767859199999, "quote_volume": 10197.01259, "trades": 49, "taker_buy_base": 63813.6, "taker_buy_quote": 4867.66347 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0753, "close": 0.076, "volume": 83933.8, "close_time": 1767873599999, "quote_volume": 6375.90786, "trades": 47, "taker_buy_base": 37729.8, "taker_buy_quote": 2864.31247 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0761, "high": 0.0767, "low": 0.0749, "close": 0.0767, "volume": 111969.4, "close_time": 1767887999999, "quote_volume": 8460.00098, "trades": 69, "taker_buy_base": 44126.9, "taker_buy_quote": 3334.18726 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0767, "high": 0.0776, "low": 0.0763, "close": 0.0776, "volume": 184378.8, "close_time": 1767902399999, "quote_volume": 14198.71957, "trades": 64, "taker_buy_base": 73239.5, "taker_buy_quote": 5634.94911 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0774, "high": 0.0793, "low": 0.0774, "close": 0.0789, "volume": 233548.6, "close_time": 1767916799999, "quote_volume": 18381.0052, "trades": 81, "taker_buy_base": 107670.9, "taker_buy_quote": 8465.30281 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0783, "high": 0.08, "low": 0.0783, "close": 0.08, "volume": 139805.8, "close_time": 1767931199999, "quote_volume": 11028.09098, "trades": 40, "taker_buy_base": 72321.1, "taker_buy_quote": 5692.37918 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0788, "close": 0.0794, "volume": 136280.1, "close_time": 1767945599999, "quote_volume": 10822.85904, "trades": 56, "taker_buy_base": 95824.8, "taker_buy_quote": 7607.71523 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.079, "high": 0.0799, "low": 0.0778, "close": 0.0786, "volume": 127691.7, "close_time": 1767959999999, "quote_volume": 10038.36901, "trades": 42, "taker_buy_base": 62154.3, "taker_buy_quote": 4881.25857 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0779, "close": 0.0782, "volume": 224492.4, "close_time": 1767974399999, "quote_volume": 17608.31419, "trades": 91, "taker_buy_base": 96947.1, "taker_buy_quote": 7606.57464 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0775, "close": 0.078, "volume": 178989.2, "close_time": 1767988799999, "quote_volume": 14093.72668, "trades": 73, "taker_buy_base": 94184.7, "taker_buy_quote": 7405.88813 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.078, "high": 0.0788, "low": 0.078, "close": 0.0786, "volume": 108908.1, "close_time": 1768003199999, "quote_volume": 8552.2181, "trades": 36, "taker_buy_base": 56970.3, "taker_buy_quote": 4474.51555 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0781, "close": 0.0782, "volume": 36984.0, "close_time": 1768017599999, "quote_volume": 2902.11646, "trades": 31, "taker_buy_base": 25021.5, "taker_buy_quote": 1962.27521 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0776, "close": 0.0781, "volume": 45021.6, "close_time": 1768031999999, "quote_volume": 3504.83033, "trades": 22, "taker_buy_base": 25972.4, "taker_buy_quote": 2020.31413 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0781, "high": 0.0788, "low": 0.0768, "close": 0.0786, "volume": 232344.7, "close_time": 1768046399999, "quote_volume": 18066.48996, "trades": 110, "taker_buy_base": 126693.1, "taker_buy_quote": 9844.32535 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0787, "high": 0.0788, "low": 0.078, "close": 0.078, "volume": 17764.8, "close_time": 1768060799999, "quote_volume": 1391.31967, "trades": 14, "taker_buy_base": 3457.1, "taker_buy_quote": 270.94928 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.078, "high": 0.0793, "low": 0.0778, "close": 0.0793, "volume": 67910.9, "close_time": 1768075199999, "quote_volume": 5314.35608, "trades": 40, "taker_buy_base": 35054.0, "taker_buy_quote": 2738.12845 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0779, "close": 0.078, "volume": 34410.1, "close_time": 1768089599999, "quote_volume": 2691.28237, "trades": 11, "taker_buy_base": 18860.6, "taker_buy_quote": 1476.87103 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0783, "high": 0.0796, "low": 0.078, "close": 0.0795, "volume": 108143.2, "close_time": 1768103999999, "quote_volume": 8529.14498, "trades": 56, "taker_buy_base": 44915.3, "taker_buy_quote": 3536.54338 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0791, "close": 0.0797, "volume": 85945.5, "close_time": 1768118399999, "quote_volume": 6827.16757, "trades": 35, "taker_buy_base": 35784.8, "taker_buy_quote": 2844.86877 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0781, "close": 0.0785, "volume": 88820.9, "close_time": 1768132799999, "quote_volume": 7002.89128, "trades": 50, "taker_buy_base": 48894.2, "taker_buy_quote": 3857.06608 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0769, "close": 0.0771, "volume": 150006.2, "close_time": 1768147199999, "quote_volume": 11607.92513, "trades": 51, "taker_buy_base": 56295.7, "taker_buy_quote": 4365.07655 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0772, "high": 0.0783, "low": 0.0771, "close": 0.0772, "volume": 122326.7, "close_time": 1768161599999, "quote_volume": 9490.68278, "trades": 46, "taker_buy_base": 68714.6, "taker_buy_quote": 5330.60591 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0754, "close": 0.0761, "volume": 130654.3, "close_time": 1768175999999, "quote_volume": 9964.56653, "trades": 78, "taker_buy_base": 58375.7, "taker_buy_quote": 4456.0857 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0762, "high": 0.077, "low": 0.0749, "close": 0.077, "volume": 84431.0, "close_time": 1768190399999, "quote_volume": 6421.45286, "trades": 52, "taker_buy_base": 34075.1, "taker_buy_quote": 2588.29551 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0768, "high": 0.077, "low": 0.0756, "close": 0.0757, "volume": 97050.5, "close_time": 1768204799999, "quote_volume": 7438.10449, "trades": 25, "taker_buy_base": 58339.4, "taker_buy_quote": 4465.47849 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0746, "close": 0.0751, "volume": 163542.5, "close_time": 1768219199999, "quote_volume": 12301.25958, "trades": 58, "taker_buy_base": 88622.4, "taker_buy_quote": 6656.43663 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0752, "high": 0.0761, "low": 0.0739, "close": 0.076, "volume": 146234.1, "close_time": 1768233599999, "quote_volume": 10954.95768, "trades": 85, "taker_buy_base": 80098.9, "taker_buy_quote": 5997.30721 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0759, "high": 0.0764, "low": 0.0753, "close": 0.076, "volume": 87450.4, "close_time": 1768247999999, "quote_volume": 6632.93182, "trades": 42, "taker_buy_base": 23661.9, "taker_buy_quote": 1795.56458 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0748, "close": 0.0753, "volume": 85330.3, "close_time": 1768262399999, "quote_volume": 6421.46688, "trades": 32, "taker_buy_base": 42249.3, "taker_buy_quote": 3180.6771 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0752, "close": 0.0755, "volume": 30665.2, "close_time": 1768276799999, "quote_volume": 2311.09521, "trades": 17, "taker_buy_base": 16103.0, "taker_buy_quote": 1213.22064 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0754, "high": 0.0763, "low": 0.0754, "close": 0.0756, "volume": 107755.0, "close_time": 1768291199999, "quote_volume": 8191.6685, "trades": 47, "taker_buy_base": 79934.5, "taker_buy_quote": 6073.095 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0754, "close": 0.0756, "volume": 130407.8, "close_time": 1768305599999, "quote_volume": 9884.22036, "trades": 106, "taker_buy_base": 56967.9, "taker_buy_quote": 4321.27374 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0756, "high": 0.0767, "low": 0.0755, "close": 0.0767, "volume": 132250.3, "close_time": 1768319999999, "quote_volume": 10062.49732, "trades": 78, "taker_buy_base": 61600.8, "taker_buy_quote": 4683.74452 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0767, "high": 0.0777, "low": 0.0766, "close": 0.0777, "volume": 80070.4, "close_time": 1768334399999, "quote_volume": 6169.60428, "trades": 46, "taker_buy_base": 37708.7, "taker_buy_quote": 2908.07514 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0777, "high": 0.0789, "low": 0.0771, "close": 0.0773, "volume": 119567.7, "close_time": 1768348799999, "quote_volume": 9335.32817, "trades": 152, "taker_buy_base": 61677.4, "taker_buy_quote": 4801.96982 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0777, "high": 0.0784, "low": 0.0775, "close": 0.0783, "volume": 63816.0, "close_time": 1768363199999, "quote_volume": 4981.41768, "trades": 28, "taker_buy_base": 33963.0, "taker_buy_quote": 2650.14311 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0765, "close": 0.0766, "volume": 71240.5, "close_time": 1768377599999, "quote_volume": 5502.81201, "trades": 92, "taker_buy_base": 22897.1, "taker_buy_quote": 1763.45765 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0766, "high": 0.0784, "low": 0.0766, "close": 0.078, "volume": 721870.7, "close_time": 1768391999999, "quote_volume": 56286.19264, "trades": 316, "taker_buy_base": 64171.4, "taker_buy_quote": 4999.38974 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0781, "high": 0.0787, "low": 0.0774, "close": 0.0781, "volume": 371478.5, "close_time": 1768406399999, "quote_volume": 29035.49364, "trades": 186, "taker_buy_base": 138686.6, "taker_buy_quote": 10848.57298 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0769, "close": 0.0779, "volume": 165679.2, "close_time": 1768420799999, "quote_volume": 12895.45531, "trades": 85, "taker_buy_base": 61683.4, "taker_buy_quote": 4814.75697 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0766, "close": 0.0767, "volume": 184575.3, "close_time": 1768435199999, "quote_volume": 14255.48443, "trades": 67, "taker_buy_base": 93506.4, "taker_buy_quote": 7221.51687 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0724, "close": 0.0724, "volume": 325393.7, "close_time": 1768449599999, "quote_volume": 24280.84455, "trades": 164, "taker_buy_base": 145261.0, "taker_buy_quote": 10836.67225 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0732, "high": 0.0738, "low": 0.0728, "close": 0.0736, "volume": 102209.5, "close_time": 1768463999999, "quote_volume": 7493.30509, "trades": 41, "taker_buy_base": 37104.7, "taker_buy_quote": 2720.64629 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0734, "high": 0.0739, "low": 0.0729, "close": 0.0729, "volume": 44832.3, "close_time": 1768478399999, "quote_volume": 3292.73107, "trades": 29, "taker_buy_base": 29284.5, "taker_buy_quote": 2149.56818 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.073, "high": 0.0762, "low": 0.073, "close": 0.0749, "volume": 315183.3, "close_time": 1768492799999, "quote_volume": 23625.14538, "trades": 142, "taker_buy_base": 141555.4, "taker_buy_quote": 10572.30585 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0756, "high": 0.0765, "low": 0.0751, "close": 0.0757, "volume": 410186.5, "close_time": 1768507199999, "quote_volume": 31153.98772, "trades": 153, "taker_buy_base": 200678.8, "taker_buy_quote": 15240.39888 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0753, "high": 0.0778, "low": 0.0745, "close": 0.0745, "volume": 146537.7, "close_time": 1768521599999, "quote_volume": 10948.07751, "trades": 46, "taker_buy_base": 77200.1, "taker_buy_quote": 5769.40586 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0744, "high": 0.0758, "low": 0.0744, "close": 0.0753, "volume": 67603.6, "close_time": 1768535999999, "quote_volume": 5081.00994, "trades": 14, "taker_buy_base": 26181.7, "taker_buy_quote": 1962.79762 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0745, "close": 0.0755, "volume": 44865.1, "close_time": 1768550399999, "quote_volume": 3379.83268, "trades": 16, "taker_buy_base": 30686.7, "taker_buy_quote": 2310.35231 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0756, "high": 0.076, "low": 0.0751, "close": 0.076, "volume": 47448.1, "close_time": 1768564799999, "quote_volume": 3578.46032, "trades": 19, "taker_buy_base": 33940.7, "taker_buy_quote": 2559.921 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0761, "high": 0.0761, "low": 0.075, "close": 0.075, "volume": 57602.6, "close_time": 1768579199999, "quote_volume": 4352.73793, "trades": 22, "taker_buy_base": 10757.6, "taker_buy_quote": 813.01634 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.076, "high": 0.0763, "low": 0.0755, "close": 0.0755, "volume": 44696.7, "close_time": 1768593599999, "quote_volume": 3391.32081, "trades": 11, "taker_buy_base": 14859.3, "taker_buy_quote": 1129.20929 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.076, "high": 0.0765, "low": 0.0755, "close": 0.0761, "volume": 85014.8, "close_time": 1768607999999, "quote_volume": 6434.12078, "trades": 21, "taker_buy_base": 42546.0, "taker_buy_quote": 3219.97136 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 4573.0, "close_time": 1768622399999, "quote_volume": 350.09155, "trades": 6, "taker_buy_base": 1958.1, "taker_buy_quote": 149.99021 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0771, "close": 0.0781, "volume": 16742.4, "close_time": 1768636799999, "quote_volume": 1299.29613, "trades": 16, "taker_buy_base": 15434.8, "taker_buy_quote": 1198.15839 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0779, "high": 0.0805, "low": 0.0778, "close": 0.0785, "volume": 363070.6, "close_time": 1768651199999, "quote_volume": 28788.32647, "trades": 119, "taker_buy_base": 148007.7, "taker_buy_quote": 11782.9528 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0792, "high": 0.0901, "low": 0.0792, "close": 0.0882, "volume": 1454163.1, "close_time": 1768665599999, "quote_volume": 125206.36417, "trades": 529, "taker_buy_base": 739899.9, "taker_buy_quote": 63482.5789 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.088, "high": 0.1508, "low": 0.0871, "close": 0.1385, "volume": 7823138.9, "close_time": 1768679999999, "quote_volume": 908885.75509, "trades": 5185, "taker_buy_base": 4493915.3, "taker_buy_quote": 512924.75221 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1372, "high": 0.16, "low": 0.1203, "close": 0.1326, "volume": 19223628.1, "close_time": 1768694399999, "quote_volume": 2723980.45649, "trades": 15384, "taker_buy_base": 8898286.6, "taker_buy_quote": 1265110.2757 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1322, "high": 0.1327, "low": 0.11, "close": 0.11, "volume": 2276250.1, "close_time": 1768708799999, "quote_volume": 275870.46735, "trades": 4467, "taker_buy_base": 974536.9, "taker_buy_quote": 118447.31038 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1109, "high": 0.1288, "low": 0.1093, "close": 0.1155, "volume": 2205974.6, "close_time": 1768723199999, "quote_volume": 261933.79948, "trades": 2417, "taker_buy_base": 1157633.1, "taker_buy_quote": 137395.47803 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1145, "high": 0.1159, "low": 0.1001, "close": 0.109, "volume": 2655719.6, "close_time": 1768737599999, "quote_volume": 281330.28626, "trades": 3051, "taker_buy_base": 1198113.8, "taker_buy_quote": 127106.9621 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1089, "high": 0.1095, "low": 0.102, "close": 0.1044, "volume": 2281258.3, "close_time": 1768751999999, "quote_volume": 239172.91049, "trades": 3537, "taker_buy_base": 726234.1, "taker_buy_quote": 76244.77413 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1043, "high": 0.1273, "low": 0.1024, "close": 0.1161, "volume": 5840270.1, "close_time": 1768766399999, "quote_volume": 676710.16275, "trades": 9698, "taker_buy_base": 2770310.4, "taker_buy_quote": 319214.23281 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1158, "high": 0.1178, "low": 0.1021, "close": 0.1027, "volume": 1763175.0, "close_time": 1768780799999, "quote_volume": 193003.2673, "trades": 2557, "taker_buy_base": 1056581.3, "taker_buy_quote": 115749.33064 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1022, "high": 0.1041, "low": 0.0917, "close": 0.1039, "volume": 884342.8, "close_time": 1768795199999, "quote_volume": 87722.6468, "trades": 1317, "taker_buy_base": 469529.1, "taker_buy_quote": 46737.52716 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.104, "high": 0.1059, "low": 0.0999, "close": 0.1009, "volume": 885591.9, "close_time": 1768809599999, "quote_volume": 91468.98887, "trades": 1020, "taker_buy_base": 287349.9, "taker_buy_quote": 29658.1183 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.101, "high": 0.1248, "low": 0.1004, "close": 0.1132, "volume": 3449394.6, "close_time": 1768823999999, "quote_volume": 393325.26315, "trades": 3770, "taker_buy_base": 1443124.6, "taker_buy_quote": 164493.59913 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1131, "high": 0.1133, "low": 0.1024, "close": 0.1024, "volume": 1858046.0, "close_time": 1768838399999, "quote_volume": 202145.91541, "trades": 1170, "taker_buy_base": 911124.2, "taker_buy_quote": 99506.34189 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1027, "high": 0.1049, "low": 0.1014, "close": 0.1021, "volume": 486878.7, "close_time": 1768852799999, "quote_volume": 50301.31932, "trades": 468, "taker_buy_base": 239198.0, "taker_buy_quote": 24762.91149 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1024, "high": 0.1034, "low": 0.0991, "close": 0.0992, "volume": 551682.3, "close_time": 1768867199999, "quote_volume": 55685.95658, "trades": 418, "taker_buy_base": 244011.9, "taker_buy_quote": 24616.19887 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0966, "close": 0.0969, "volume": 252266.0, "close_time": 1768881599999, "quote_volume": 24640.27203, "trades": 216, "taker_buy_base": 90452.6, "taker_buy_quote": 8858.44929 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0971, "high": 0.0978, "low": 0.0937, "close": 0.0937, "volume": 303715.5, "close_time": 1768895999999, "quote_volume": 29264.57648, "trades": 193, "taker_buy_base": 132065.6, "taker_buy_quote": 12704.8834 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0936, "high": 0.0963, "low": 0.0894, "close": 0.0922, "volume": 1153384.3, "close_time": 1768910399999, "quote_volume": 106404.07748, "trades": 1016, "taker_buy_base": 667287.8, "taker_buy_quote": 61498.26617 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0926, "high": 0.0948, "low": 0.0885, "close": 0.0894, "volume": 513237.3, "close_time": 1768924799999, "quote_volume": 46822.19512, "trades": 752, "taker_buy_base": 228613.5, "taker_buy_quote": 20904.45098 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0895, "high": 0.0905, "low": 0.0868, "close": 0.0879, "volume": 459034.0, "close_time": 1768939199999, "quote_volume": 40340.19771, "trades": 645, "taker_buy_base": 225133.2, "taker_buy_quote": 19782.69222 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.088, "high": 0.089, "low": 0.0836, "close": 0.0879, "volume": 498421.5, "close_time": 1768953599999, "quote_volume": 43286.18225, "trades": 710, "taker_buy_base": 249356.7, "taker_buy_quote": 21600.58454 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0878, "high": 0.0901, "low": 0.0871, "close": 0.0891, "volume": 164810.2, "close_time": 1768967999999, "quote_volume": 14495.21246, "trades": 310, "taker_buy_base": 89976.2, "taker_buy_quote": 7916.56146 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.089, "high": 0.0911, "low": 0.0876, "close": 0.0876, "volume": 375410.8, "close_time": 1768982399999, "quote_volume": 33653.6005, "trades": 650, "taker_buy_base": 170520.0, "taker_buy_quote": 15324.45843 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0877, "high": 0.0884, "low": 0.0861, "close": 0.0862, "volume": 226044.5, "close_time": 1768996799999, "quote_volume": 19730.01444, "trades": 302, "taker_buy_base": 82054.3, "taker_buy_quote": 7147.52356 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0862, "high": 0.0885, "low": 0.0853, "close": 0.0862, "volume": 195386.2, "close_time": 1769011199999, "quote_volume": 16907.11444, "trades": 547, "taker_buy_base": 89090.0, "taker_buy_quote": 7692.01451 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0869, "high": 0.0888, "low": 0.086, "close": 0.0883, "volume": 49851.7, "close_time": 1769025599999, "quote_volume": 4365.79149, "trades": 103, "taker_buy_base": 29735.4, "taker_buy_quote": 2596.87227 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0884, "high": 0.09, "low": 0.0864, "close": 0.0867, "volume": 108501.8, "close_time": 1769039999999, "quote_volume": 9609.23189, "trades": 173, "taker_buy_base": 49555.3, "taker_buy_quote": 4383.69203 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0866, "high": 0.0875, "low": 0.0863, "close": 0.0864, "volume": 52066.0, "close_time": 1769054399999, "quote_volume": 4536.69413, "trades": 52, "taker_buy_base": 19817.9, "taker_buy_quote": 1723.74804 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0863, "high": 0.0872, "low": 0.0853, "close": 0.0855, "volume": 81691.8, "close_time": 1769068799999, "quote_volume": 7023.18236, "trades": 131, "taker_buy_base": 54813.5, "taker_buy_quote": 4717.73277 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0814, "close": 0.0818, "volume": 385371.8, "close_time": 1769083199999, "quote_volume": 32720.52363, "trades": 364, "taker_buy_base": 133985.8, "taker_buy_quote": 11337.84602 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0818, "high": 0.0857, "low": 0.0794, "close": 0.0794, "volume": 464702.3, "close_time": 1769097599999, "quote_volume": 37586.0334, "trades": 263, "taker_buy_base": 236413.4, "taker_buy_quote": 19120.57844 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0798, "high": 0.083, "low": 0.0792, "close": 0.0817, "volume": 490555.4, "close_time": 1769111999999, "quote_volume": 39922.33692, "trades": 360, "taker_buy_base": 211398.2, "taker_buy_quote": 17162.56701 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0811, "high": 0.0839, "low": 0.0804, "close": 0.082, "volume": 109397.3, "close_time": 1769126399999, "quote_volume": 8927.41034, "trades": 115, "taker_buy_base": 64252.9, "taker_buy_quote": 5241.19556 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0827, "high": 0.0838, "low": 0.0819, "close": 0.0835, "volume": 27526.1, "close_time": 1769140799999, "quote_volume": 2289.50225, "trades": 35, "taker_buy_base": 22668.7, "taker_buy_quote": 1887.74202 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0834, "high": 0.0841, "low": 0.0824, "close": 0.0825, "volume": 150322.5, "close_time": 1769155199999, "quote_volume": 12494.1523, "trades": 106, "taker_buy_base": 77551.5, "taker_buy_quote": 6448.20871 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0818, "close": 0.0825, "volume": 177763.9, "close_time": 1769169599999, "quote_volume": 14585.13887, "trades": 122, "taker_buy_base": 34700.7, "taker_buy_quote": 2847.67967 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0806, "close": 0.0814, "volume": 1225087.4, "close_time": 1769183999999, "quote_volume": 99720.83707, "trades": 632, "taker_buy_base": 982316.8, "taker_buy_quote": 79967.23099 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0803, "close": 0.0804, "volume": 651859.9, "close_time": 1769198399999, "quote_volume": 53208.7748, "trades": 285, "taker_buy_base": 365637.2, "taker_buy_quote": 29898.21687 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0804, "high": 0.0811, "low": 0.0795, "close": 0.0808, "volume": 30567.0, "close_time": 1769212799999, "quote_volume": 2451.80444, "trades": 123, "taker_buy_base": 24835.9, "taker_buy_quote": 1993.26023 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.081, "high": 0.081, "low": 0.0802, "close": 0.0808, "volume": 15313.4, "close_time": 1769227199999, "quote_volume": 1232.61487, "trades": 18, "taker_buy_base": 3406.3, "taker_buy_quote": 273.93458 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.081, "high": 0.0816, "low": 0.0809, "close": 0.0813, "volume": 71617.1, "close_time": 1769241599999, "quote_volume": 5810.56434, "trades": 79, "taker_buy_base": 18960.5, "taker_buy_quote": 1539.29809 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0813, "high": 0.086, "low": 0.0813, "close": 0.0847, "volume": 275865.7, "close_time": 1769255999999, "quote_volume": 23217.94436, "trades": 274, "taker_buy_base": 165480.4, "taker_buy_quote": 13904.13714 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0844, "high": 0.0872, "low": 0.0825, "close": 0.0829, "volume": 225383.7, "close_time": 1769270399999, "quote_volume": 19304.04477, "trades": 332, "taker_buy_base": 80083.5, "taker_buy_quote": 6862.95305 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0816, "close": 0.0821, "volume": 43855.0, "close_time": 1769284799999, "quote_volume": 3599.97743, "trades": 68, "taker_buy_base": 20092.0, "taker_buy_quote": 1650.42356 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0824, "high": 0.084, "low": 0.0819, "close": 0.0819, "volume": 89820.5, "close_time": 1769299199999, "quote_volume": 7487.25443, "trades": 107, "taker_buy_base": 52173.7, "taker_buy_quote": 4347.95641 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0808, "close": 0.0811, "volume": 70353.9, "close_time": 1769313599999, "quote_volume": 5735.48954, "trades": 112, "taker_buy_base": 27272.8, "taker_buy_quote": 2226.63599 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0815, "high": 0.0825, "low": 0.0809, "close": 0.0811, "volume": 51025.4, "close_time": 1769327999999, "quote_volume": 4171.7305, "trades": 49, "taker_buy_base": 26588.4, "taker_buy_quote": 2171.53338 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0812, "high": 0.0818, "low": 0.0802, "close": 0.0805, "volume": 298317.0, "close_time": 1769342399999, "quote_volume": 24242.23289, "trades": 141, "taker_buy_base": 66512.8, "taker_buy_quote": 5387.28467 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0805, "high": 0.083, "low": 0.0796, "close": 0.0827, "volume": 464941.9, "close_time": 1769356799999, "quote_volume": 38018.38342, "trades": 367, "taker_buy_base": 212725.7, "taker_buy_quote": 17396.1319 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0827, "high": 0.0877, "low": 0.0792, "close": 0.0797, "volume": 1727809.1, "close_time": 1769371199999, "quote_volume": 145028.28284, "trades": 1190, "taker_buy_base": 828852.5, "taker_buy_quote": 69429.91811 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0803, "high": 0.0851, "low": 0.0803, "close": 0.0825, "volume": 268949.3, "close_time": 1769385599999, "quote_volume": 22253.99934, "trades": 253, "taker_buy_base": 119990.2, "taker_buy_quote": 9946.01831 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0826, "high": 0.0839, "low": 0.082, "close": 0.0839, "volume": 119763.5, "close_time": 1769399999999, "quote_volume": 9907.31346, "trades": 88, "taker_buy_base": 74456.7, "taker_buy_quote": 6163.38591 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0823, "close": 0.0836, "volume": 344187.8, "close_time": 1769414399999, "quote_volume": 28752.78662, "trades": 234, "taker_buy_base": 159888.5, "taker_buy_quote": 13357.80793 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0834, "high": 0.0968, "low": 0.0828, "close": 0.0828, "volume": 3442860.2, "close_time": 1769428799999, "quote_volume": 311428.67227, "trades": 2808, "taker_buy_base": 1620782.1, "taker_buy_quote": 146571.66725 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0828, "high": 0.0853, "low": 0.0822, "close": 0.0843, "volume": 217893.6, "close_time": 1769443199999, "quote_volume": 18204.16072, "trades": 195, "taker_buy_base": 100393.7, "taker_buy_quote": 8399.61071 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0845, "high": 0.0864, "low": 0.0829, "close": 0.0844, "volume": 500102.8, "close_time": 1769457599999, "quote_volume": 42175.41031, "trades": 518, "taker_buy_base": 263708.7, "taker_buy_quote": 22292.01551 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0845, "high": 0.0857, "low": 0.0838, "close": 0.0856, "volume": 140154.9, "close_time": 1769471999999, "quote_volume": 11865.98352, "trades": 160, "taker_buy_base": 98480.4, "taker_buy_quote": 8345.3961 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0859, "high": 0.0902, "low": 0.0857, "close": 0.0884, "volume": 443105.7, "close_time": 1769486399999, "quote_volume": 38578.73819, "trades": 272, "taker_buy_base": 315361.2, "taker_buy_quote": 27419.61689 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0889, "high": 0.096, "low": 0.0871, "close": 0.0875, "volume": 980885.9, "close_time": 1769500799999, "quote_volume": 89584.7653, "trades": 1026, "taker_buy_base": 462654.4, "taker_buy_quote": 42244.58652 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0878, "high": 0.0925, "low": 0.0857, "close": 0.0919, "volume": 482728.4, "close_time": 1769515199999, "quote_volume": 42624.712, "trades": 390, "taker_buy_base": 244486.4, "taker_buy_quote": 21558.32011 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0919, "high": 0.0932, "low": 0.0885, "close": 0.0905, "volume": 853424.7, "close_time": 1769529599999, "quote_volume": 77719.50039, "trades": 928, "taker_buy_base": 431136.2, "taker_buy_quote": 39345.61133 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0904, "high": 0.0925, "low": 0.0899, "close": 0.0919, "volume": 386080.3, "close_time": 1769543999999, "quote_volume": 35166.79087, "trades": 415, "taker_buy_base": 179541.6, "taker_buy_quote": 16356.20325 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0923, "high": 0.0953, "low": 0.0907, "close": 0.0927, "volume": 610407.6, "close_time": 1769558399999, "quote_volume": 57075.13763, "trades": 577, "taker_buy_base": 309339.2, "taker_buy_quote": 28938.82042 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0916, "high": 0.0931, "low": 0.0896, "close": 0.0898, "volume": 239534.6, "close_time": 1769572799999, "quote_volume": 21943.57343, "trades": 212, "taker_buy_base": 124261.3, "taker_buy_quote": 11363.03315 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0873, "close": 0.0882, "volume": 262813.8, "close_time": 1769587199999, "quote_volume": 23211.83071, "trades": 197, "taker_buy_base": 60765.4, "taker_buy_quote": 5376.5993 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0886, "high": 0.0896, "low": 0.0882, "close": 0.0891, "volume": 77287.3, "close_time": 1769601599999, "quote_volume": 6871.53315, "trades": 147, "taker_buy_base": 44589.2, "taker_buy_quote": 3969.75186 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.089, "high": 0.089, "low": 0.0868, "close": 0.087, "volume": 190344.7, "close_time": 1769615999999, "quote_volume": 16592.19802, "trades": 155, "taker_buy_base": 117513.7, "taker_buy_quote": 10225.03946 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0873, "high": 0.0893, "low": 0.0872, "close": 0.0891, "volume": 18243.5, "close_time": 1769630399999, "quote_volume": 1603.02992, "trades": 70, "taker_buy_base": 6321.6, "taker_buy_quote": 556.73313 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.089, "high": 0.0906, "low": 0.089, "close": 0.0893, "volume": 225556.6, "close_time": 1769644799999, "quote_volume": 20236.88686, "trades": 156, "taker_buy_base": 172067.0, "taker_buy_quote": 15439.53936 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0893, "high": 0.0916, "low": 0.0879, "close": 0.0882, "volume": 83503.3, "close_time": 1769659199999, "quote_volume": 7478.51973, "trades": 151, "taker_buy_base": 25381.0, "taker_buy_quote": 2257.78872 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0884, "high": 0.0912, "low": 0.0884, "close": 0.0911, "volume": 130416.7, "close_time": 1769673599999, "quote_volume": 11663.99206, "trades": 190, "taker_buy_base": 57030.7, "taker_buy_quote": 5102.40956 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0901, "high": 0.0908, "low": 0.0884, "close": 0.0894, "volume": 96672.9, "close_time": 1769687999999, "quote_volume": 8649.90884, "trades": 88, "taker_buy_base": 30077.3, "taker_buy_quote": 2702.95928 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0868, "close": 0.0872, "volume": 112741.5, "close_time": 1769702399999, "quote_volume": 9913.7959, "trades": 86, "taker_buy_base": 68798.6, "taker_buy_quote": 6070.50454 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0871, "high": 0.089, "low": 0.0869, "close": 0.0879, "volume": 237797.5, "close_time": 1769716799999, "quote_volume": 21061.03675, "trades": 360, "taker_buy_base": 111536.4, "taker_buy_quote": 9885.08077 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0889, "high": 0.0907, "low": 0.0889, "close": 0.0896, "volume": 132920.1, "close_time": 1769731199999, "quote_volume": 11923.52942, "trades": 139, "taker_buy_base": 83323.9, "taker_buy_quote": 7477.05184 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0868, "close": 0.088, "volume": 212260.5, "close_time": 1769745599999, "quote_volume": 18712.65409, "trades": 320, "taker_buy_base": 97938.7, "taker_buy_quote": 8623.45413 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.088, "high": 0.0888, "low": 0.0864, "close": 0.087, "volume": 47412.0, "close_time": 1769759999999, "quote_volume": 4147.12055, "trades": 112, "taker_buy_base": 22328.2, "taker_buy_quote": 1952.87658 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0868, "high": 0.0877, "low": 0.0853, "close": 0.0877, "volume": 50262.4, "close_time": 1769774399999, "quote_volume": 4326.69875, "trades": 95, "taker_buy_base": 21302.5, "taker_buy_quote": 1837.41961 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0875, "high": 0.0896, "low": 0.0861, "close": 0.0882, "volume": 311917.6, "close_time": 1769788799999, "quote_volume": 27277.89048, "trades": 292, "taker_buy_base": 113676.6, "taker_buy_quote": 9949.24788 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0881, "high": 0.089, "low": 0.0852, "close": 0.0866, "volume": 268646.7, "close_time": 1769803199999, "quote_volume": 23510.26845, "trades": 263, "taker_buy_base": 192551.7, "taker_buy_quote": 16848.74556 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0862, "close": 0.087, "volume": 37878.0, "close_time": 1769817599999, "quote_volume": 3278.44675, "trades": 56, "taker_buy_base": 16202.8, "taker_buy_quote": 1405.25553 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0859, "close": 0.0859, "volume": 4956.9, "close_time": 1769831999999, "quote_volume": 427.97327, "trades": 8, "taker_buy_base": 1780.9, "taker_buy_quote": 153.51358 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0858, "high": 0.0879, "low": 0.0858, "close": 0.0867, "volume": 20009.9, "close_time": 1769846399999, "quote_volume": 1749.97357, "trades": 69, "taker_buy_base": 14323.5, "taker_buy_quote": 1251.65135 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0845, "close": 0.0858, "volume": 65076.0, "close_time": 1769860799999, "quote_volume": 5582.24894, "trades": 87, "taker_buy_base": 21996.9, "taker_buy_quote": 1887.0352 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0857, "high": 0.086, "low": 0.0838, "close": 0.0856, "volume": 59678.3, "close_time": 1769875199999, "quote_volume": 5051.03028, "trades": 91, "taker_buy_base": 31703.0, "taker_buy_quote": 2675.66677 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0853, "high": 0.086, "low": 0.076, "close": 0.0788, "volume": 348099.9, "close_time": 1769889599999, "quote_volume": 27493.55286, "trades": 582, "taker_buy_base": 184920.2, "taker_buy_quote": 14617.68404 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0783, "high": 0.0809, "low": 0.0772, "close": 0.08, "volume": 30161.2, "close_time": 1769903999999, "quote_volume": 2403.2354, "trades": 37, "taker_buy_base": 18088.9, "taker_buy_quote": 1451.3953 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0804, "high": 0.0814, "low": 0.0792, "close": 0.0814, "volume": 12736.0, "close_time": 1769918399999, "quote_volume": 1026.52599, "trades": 33, "taker_buy_base": 6327.7, "taker_buy_quote": 514.54158 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0807, "close": 0.0814, "volume": 15177.0, "close_time": 1769932799999, "quote_volume": 1233.25215, "trades": 37, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0801, "close": 0.0801, "volume": 15313.9, "close_time": 1769947199999, "quote_volume": 1239.60016, "trades": 54, "taker_buy_base": 3956.6, "taker_buy_quote": 321.03508 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0776, "close": 0.0781, "volume": 40301.3, "close_time": 1769961599999, "quote_volume": 3211.59969, "trades": 89, "taker_buy_base": 17247.8, "taker_buy_quote": 1378.97177 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.078, "high": 0.0781, "low": 0.0769, "close": 0.0773, "volume": 28387.8, "close_time": 1769975999999, "quote_volume": 2198.50725, "trades": 55, "taker_buy_base": 14942.6, "taker_buy_quote": 1155.44991 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0773, "high": 0.0787, "low": 0.077, "close": 0.0787, "volume": 74244.3, "close_time": 1769990399999, "quote_volume": 5767.02265, "trades": 92, "taker_buy_base": 25620.1, "taker_buy_quote": 1997.44429 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0773, "high": 0.0794, "low": 0.0764, "close": 0.0774, "volume": 44038.4, "close_time": 1770004799999, "quote_volume": 3442.09457, "trades": 68, "taker_buy_base": 34283.0, "taker_buy_quote": 2673.954 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0774, "high": 0.0781, "low": 0.0763, "close": 0.078, "volume": 37438.9, "close_time": 1770019199999, "quote_volume": 2887.7626, "trades": 60, "taker_buy_base": 20166.6, "taker_buy_quote": 1550.43585 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0778, "high": 0.078, "low": 0.0761, "close": 0.0767, "volume": 59938.0, "close_time": 1770033599999, "quote_volume": 4619.1453, "trades": 78, "taker_buy_base": 34064.6, "taker_buy_quote": 2626.64792 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0763, "high": 0.0774, "low": 0.0763, "close": 0.0774, "volume": 16205.4, "close_time": 1770047999999, "quote_volume": 1241.90547, "trades": 67, "taker_buy_base": 7283.1, "taker_buy_quote": 559.25303 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0761, "close": 0.0763, "volume": 74076.6, "close_time": 1770062399999, "quote_volume": 5691.19099, "trades": 122, "taker_buy_base": 41835.6, "taker_buy_quote": 3216.57917 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0761, "close": 0.0767, "volume": 67901.6, "close_time": 1770076799999, "quote_volume": 5179.11204, "trades": 89, "taker_buy_base": 47871.9, "taker_buy_quote": 3652.20565 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0752, "close": 0.0756, "volume": 81689.8, "close_time": 1770091199999, "quote_volume": 6177.62542, "trades": 85, "taker_buy_base": 29972.1, "taker_buy_quote": 2266.3508 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0756, "high": 0.0792, "low": 0.0756, "close": 0.0767, "volume": 98389.8, "close_time": 1770105599999, "quote_volume": 7662.67306, "trades": 108, "taker_buy_base": 53775.7, "taker_buy_quote": 4193.69944 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0758, "close": 0.0758, "volume": 30121.6, "close_time": 1770119999999, "quote_volume": 2290.19718, "trades": 21, "taker_buy_base": 13054.0, "taker_buy_quote": 993.46098 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0758, "high": 0.0778, "low": 0.0758, "close": 0.0767, "volume": 93161.9, "close_time": 1770134399999, "quote_volume": 7155.91004, "trades": 88, "taker_buy_base": 49874.3, "taker_buy_quote": 3823.4192 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0697, "close": 0.0723, "volume": 213790.4, "close_time": 1770148799999, "quote_volume": 15578.91616, "trades": 285, "taker_buy_base": 120085.6, "taker_buy_quote": 8734.49721 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.072, "high": 0.0731, "low": 0.0685, "close": 0.0686, "volume": 538580.3, "close_time": 1770163199999, "quote_volume": 38819.9134, "trades": 407, "taker_buy_base": 156594.8, "taker_buy_quote": 11274.41578 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0689, "high": 0.069, "low": 0.0664, "close": 0.0672, "volume": 134091.9, "close_time": 1770177599999, "quote_volume": 9053.79686, "trades": 181, "taker_buy_base": 82477.4, "taker_buy_quote": 5565.35122 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.067, "high": 0.0676, "low": 0.0653, "close": 0.067, "volume": 107290.0, "close_time": 1770191999999, "quote_volume": 7136.47211, "trades": 171, "taker_buy_base": 65458.7, "taker_buy_quote": 4352.47563 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0644, "close": 0.0648, "volume": 182043.8, "close_time": 1770206399999, "quote_volume": 11862.73166, "trades": 107, "taker_buy_base": 89812.4, "taker_buy_quote": 5851.68062 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0653, "high": 0.066, "low": 0.063, "close": 0.0645, "volume": 367989.9, "close_time": 1770220799999, "quote_volume": 23588.35678, "trades": 230, "taker_buy_base": 143962.5, "taker_buy_quote": 9227.90433 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0623, "close": 0.0639, "volume": 273470.5, "close_time": 1770235199999, "quote_volume": 17309.57975, "trades": 218, "taker_buy_base": 114499.4, "taker_buy_quote": 7254.82689 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0641, "high": 0.0701, "low": 0.0641, "close": 0.0677, "volume": 444400.9, "close_time": 1770249599999, "quote_volume": 29834.88751, "trades": 440, "taker_buy_base": 259843.7, "taker_buy_quote": 17413.70036 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0672, "high": 0.069, "low": 0.0666, "close": 0.0678, "volume": 155934.2, "close_time": 1770263999999, "quote_volume": 10515.8936, "trades": 256, "taker_buy_base": 75577.1, "taker_buy_quote": 5090.51532 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0671, "high": 0.068, "low": 0.0647, "close": 0.0654, "volume": 253066.1, "close_time": 1770278399999, "quote_volume": 16854.38458, "trades": 311, "taker_buy_base": 108531.0, "taker_buy_quote": 7248.68774 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0657, "high": 0.0657, "low": 0.061, "close": 0.0624, "volume": 142133.7, "close_time": 1770292799999, "quote_volume": 8857.27045, "trades": 145, "taker_buy_base": 69432.5, "taker_buy_quote": 4314.85689 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0628, "high": 0.0668, "low": 0.0605, "close": 0.0609, "volume": 566962.1, "close_time": 1770307199999, "quote_volume": 35976.13049, "trades": 617, "taker_buy_base": 304141.2, "taker_buy_quote": 19306.2293 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0609, "high": 0.0615, "low": 0.0582, "close": 0.0583, "volume": 328621.3, "close_time": 1770321599999, "quote_volume": 19634.99721, "trades": 311, "taker_buy_base": 188528.4, "taker_buy_quote": 11261.93656 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.058, "high": 0.0581, "low": 0.0542, "close": 0.0547, "volume": 289802.7, "close_time": 1770335999999, "quote_volume": 16092.3318, "trades": 474, "taker_buy_base": 158082.0, "taker_buy_quote": 8770.50222 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0547, "high": 0.0559, "low": 0.0491, "close": 0.0541, "volume": 364870.7, "close_time": 1770350399999, "quote_volume": 19174.26231, "trades": 412, "taker_buy_base": 224348.1, "taker_buy_quote": 11913.60161 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0538, "high": 0.0566, "low": 0.0538, "close": 0.0544, "volume": 83363.7, "close_time": 1770364799999, "quote_volume": 4567.1302, "trades": 159, "taker_buy_base": 28263.4, "taker_buy_quote": 1557.29228 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0546, "high": 0.0557, "low": 0.0541, "close": 0.0553, "volume": 227488.4, "close_time": 1770379199999, "quote_volume": 12431.11209, "trades": 211, "taker_buy_base": 107713.4, "taker_buy_quote": 5877.63384 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0557, "high": 0.0582, "low": 0.0554, "close": 0.058, "volume": 63146.6, "close_time": 1770393599999, "quote_volume": 3611.18261, "trades": 117, "taker_buy_base": 36220.9, "taker_buy_quote": 2071.93325 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.058, "high": 0.0592, "low": 0.0566, "close": 0.0573, "volume": 112474.0, "close_time": 1770407999999, "quote_volume": 6555.79473, "trades": 147, "taker_buy_base": 51841.9, "taker_buy_quote": 3026.66336 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0569, "high": 0.0576, "low": 0.0566, "close": 0.0568, "volume": 38945.8, "close_time": 1770422399999, "quote_volume": 2215.26632, "trades": 109, "taker_buy_base": 32715.7, "taker_buy_quote": 1859.94532 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0558, "close": 0.0562, "volume": 26506.2, "close_time": 1770436799999, "quote_volume": 1492.95455, "trades": 28, "taker_buy_base": 5649.4, "taker_buy_quote": 317.20582 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0561, "high": 0.0578, "low": 0.055, "close": 0.0556, "volume": 127190.4, "close_time": 1770451199999, "quote_volume": 7143.24938, "trades": 133, "taker_buy_base": 52399.1, "taker_buy_quote": 2956.88237 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0558, "close": 0.0562, "volume": 22172.6, "close_time": 1770465599999, "quote_volume": 1241.02194, "trades": 36, "taker_buy_base": 8082.8, "taker_buy_quote": 452.27982 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0569, "high": 0.0573, "low": 0.0563, "close": 0.0573, "volume": 86104.8, "close_time": 1770479999999, "quote_volume": 4900.73645, "trades": 84, "taker_buy_base": 43350.1, "taker_buy_quote": 2466.8746 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0577, "high": 0.0601, "low": 0.0576, "close": 0.0599, "volume": 129879.4, "close_time": 1770494399999, "quote_volume": 7640.55366, "trades": 132, "taker_buy_base": 102877.9, "taker_buy_quote": 6058.22801 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0597, "high": 0.0626, "low": 0.0595, "close": 0.0611, "volume": 685900.9, "close_time": 1770508799999, "quote_volume": 41902.25726, "trades": 459, "taker_buy_base": 341658.6, "taker_buy_quote": 20871.04681 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0588, "close": 0.0592, "volume": 187972.4, "close_time": 1770523199999, "quote_volume": 11233.0655, "trades": 149, "taker_buy_base": 44583.6, "taker_buy_quote": 2657.4897 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0594, "high": 0.06, "low": 0.0585, "close": 0.0585, "volume": 8436.6, "close_time": 1770537599999, "quote_volume": 498.90748, "trades": 34, "taker_buy_base": 7955.5, "taker_buy_quote": 470.1377 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.058, "high": 0.059, "low": 0.0564, "close": 0.0579, "volume": 93147.7, "close_time": 1770551999999, "quote_volume": 5344.78923, "trades": 132, "taker_buy_base": 21307.8, "taker_buy_quote": 1245.13822 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0578, "high": 0.0587, "low": 0.0571, "close": 0.0581, "volume": 70564.7, "close_time": 1770566399999, "quote_volume": 4072.8107, "trades": 166, "taker_buy_base": 62865.8, "taker_buy_quote": 3627.23313 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0557, "close": 0.0563, "volume": 22724.1, "close_time": 1770580799999, "quote_volume": 1273.27618, "trades": 29, "taker_buy_base": 6331.1, "taker_buy_quote": 356.18548 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0555, "high": 0.0564, "low": 0.0551, "close": 0.0562, "volume": 87532.5, "close_time": 1770595199999, "quote_volume": 4846.19886, "trades": 46, "taker_buy_base": 17851.8, "taker_buy_quote": 995.93841 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0548, "close": 0.0552, "volume": 25711.5, "close_time": 1770609599999, "quote_volume": 1416.09085, "trades": 77, "taker_buy_base": 9104.4, "taker_buy_quote": 501.3574 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0549, "high": 0.0555, "low": 0.0543, "close": 0.0543, "volume": 59560.9, "close_time": 1770623999999, "quote_volume": 3274.09928, "trades": 38, "taker_buy_base": 39061.7, "taker_buy_quote": 2148.60408 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0527, "close": 0.0539, "volume": 75180.5, "close_time": 1770638399999, "quote_volume": 4011.61097, "trades": 73, "taker_buy_base": 41552.3, "taker_buy_quote": 2217.19237 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0537, "high": 0.0558, "low": 0.0537, "close": 0.0558, "volume": 13382.1, "close_time": 1770652799999, "quote_volume": 735.12424, "trades": 38, "taker_buy_base": 7246.7, "taker_buy_quote": 396.4068 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0556, "high": 0.0562, "low": 0.0553, "close": 0.0562, "volume": 67539.2, "close_time": 1770667199999, "quote_volume": 3777.329, "trades": 54, "taker_buy_base": 12134.4, "taker_buy_quote": 677.04528 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0545, "close": 0.0548, "volume": 47078.2, "close_time": 1770681599999, "quote_volume": 2599.35096, "trades": 93, "taker_buy_base": 7933.6, "taker_buy_quote": 439.45833 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0544, "close": 0.055, "volume": 46918.3, "close_time": 1770695999999, "quote_volume": 2577.04243, "trades": 43, "taker_buy_base": 36238.4, "taker_buy_quote": 1991.90136 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0549, "high": 0.0585, "low": 0.0549, "close": 0.0551, "volume": 327344.3, "close_time": 1770710399999, "quote_volume": 18739.72788, "trades": 247, "taker_buy_base": 159844.2, "taker_buy_quote": 9167.15238 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0552, "high": 0.0559, "low": 0.0552, "close": 0.0554, "volume": 24933.5, "close_time": 1770724799999, "quote_volume": 1383.78858, "trades": 37, "taker_buy_base": 11827.2, "taker_buy_quote": 659.41149 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0556, "high": 0.0556, "low": 0.053, "close": 0.0554, "volume": 128981.6, "close_time": 1770739199999, "quote_volume": 7053.62966, "trades": 142, "taker_buy_base": 63386.0, "taker_buy_quote": 3458.34789 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0542, "close": 0.0542, "volume": 7456.2, "close_time": 1770753599999, "quote_volume": 410.50738, "trades": 10, "taker_buy_base": 4715.3, "taker_buy_quote": 261.56992 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0539, "close": 0.0542, "volume": 173845.4, "close_time": 1770767999999, "quote_volume": 9425.43651, "trades": 54, "taker_buy_base": 52433.8, "taker_buy_quote": 2844.50616 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0536, "close": 0.0536, "volume": 435581.1, "close_time": 1770782399999, "quote_volume": 23600.34874, "trades": 165, "taker_buy_base": 20843.7, "taker_buy_quote": 1123.03872 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0515, "close": 0.0517, "volume": 122367.7, "close_time": 1770796799999, "quote_volume": 6397.50172, "trades": 157, "taker_buy_base": 46606.8, "taker_buy_quote": 2442.16809 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0516, "close": 0.052, "volume": 29337.6, "close_time": 1770811199999, "quote_volume": 1520.44581, "trades": 43, "taker_buy_base": 13494.9, "taker_buy_quote": 701.0148 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0525, "high": 0.0536, "low": 0.0516, "close": 0.0518, "volume": 111760.3, "close_time": 1770825599999, "quote_volume": 5870.13309, "trades": 152, "taker_buy_base": 44968.5, "taker_buy_quote": 2373.72686 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0522, "high": 0.0529, "low": 0.0517, "close": 0.0525, "volume": 119046.9, "close_time": 1770839999999, "quote_volume": 6231.83829, "trades": 148, "taker_buy_base": 55027.3, "taker_buy_quote": 2882.99504 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0525, "high": 0.0533, "low": 0.0525, "close": 0.0525, "volume": 19297.1, "close_time": 1770854399999, "quote_volume": 1016.21801, "trades": 20, "taker_buy_base": 13566.9, "taker_buy_quote": 715.22623 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0533, "high": 0.0538, "low": 0.0533, "close": 0.0536, "volume": 1868.6, "close_time": 1770868799999, "quote_volume": 99.87162, "trades": 5, "taker_buy_base": 905.7, "taker_buy_quote": 48.3927 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0535, "close": 0.0543, "volume": 21978.5, "close_time": 1770883199999, "quote_volume": 1181.92937, "trades": 22, "taker_buy_base": 7728.7, "taker_buy_quote": 415.03119 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.054, "high": 0.0542, "low": 0.0537, "close": 0.054, "volume": 37975.7, "close_time": 1770897599999, "quote_volume": 2050.98822, "trades": 31, "taker_buy_base": 13382.3, "taker_buy_quote": 724.13981 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0527, "close": 0.0527, "volume": 36277.9, "close_time": 1770911999999, "quote_volume": 1921.61855, "trades": 47, "taker_buy_base": 6075.6, "taker_buy_quote": 321.33156 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0518, "close": 0.0526, "volume": 70403.8, "close_time": 1770926399999, "quote_volume": 3672.86274, "trades": 137, "taker_buy_base": 34473.9, "taker_buy_quote": 1799.62883 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0529, "high": 0.0547, "low": 0.0527, "close": 0.0542, "volume": 45152.6, "close_time": 1770940799999, "quote_volume": 2417.99998, "trades": 46, "taker_buy_base": 19450.2, "taker_buy_quote": 1038.55216 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0528, "close": 0.0528, "volume": 37153.3, "close_time": 1770955199999, "quote_volume": 1973.60729, "trades": 31, "taker_buy_base": 27371.2, "taker_buy_quote": 1453.06165 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0527, "high": 0.0527, "low": 0.052, "close": 0.0525, "volume": 20000.7, "close_time": 1770969599999, "quote_volume": 1049.05425, "trades": 14, "taker_buy_base": 18704.6, "taker_buy_quote": 980.92586 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0522, "high": 0.0534, "low": 0.0522, "close": 0.0534, "volume": 20548.6, "close_time": 1770983999999, "quote_volume": 1083.55433, "trades": 23, "taker_buy_base": 7007.2, "taker_buy_quote": 371.89484 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0531, "high": 0.0543, "low": 0.0531, "close": 0.054, "volume": 49905.3, "close_time": 1770998399999, "quote_volume": 2672.56305, "trades": 84, "taker_buy_base": 27878.1, "taker_buy_quote": 1486.8779 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0543, "high": 0.0553, "low": 0.0541, "close": 0.0548, "volume": 40712.3, "close_time": 1771012799999, "quote_volume": 2224.97331, "trades": 53, "taker_buy_base": 21201.9, "taker_buy_quote": 1156.15515 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.055, "high": 0.0563, "low": 0.055, "close": 0.0556, "volume": 43907.4, "close_time": 1771027199999, "quote_volume": 2439.46734, "trades": 46, "taker_buy_base": 18468.5, "taker_buy_quote": 1026.589 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0559, "high": 0.0587, "low": 0.0556, "close": 0.0557, "volume": 478892.9, "close_time": 1771041599999, "quote_volume": 27393.47729, "trades": 392, "taker_buy_base": 206185.7, "taker_buy_quote": 11760.8245 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0559, "high": 0.0564, "low": 0.0557, "close": 0.0557, "volume": 11080.5, "close_time": 1771055999999, "quote_volume": 624.01424, "trades": 9, "taker_buy_base": 740.9, "taker_buy_quote": 41.26813 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0553, "close": 0.0556, "volume": 43442.8, "close_time": 1771070399999, "quote_volume": 2421.47636, "trades": 56, "taker_buy_base": 35180.2, "taker_buy_quote": 1962.32548 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0552, "high": 0.0569, "low": 0.0548, "close": 0.0567, "volume": 92631.5, "close_time": 1771084799999, "quote_volume": 5136.94938, "trades": 146, "taker_buy_base": 40035.6, "taker_buy_quote": 2218.32286 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0566, "close": 0.0572, "volume": 25056.5, "close_time": 1771099199999, "quote_volume": 1428.94594, "trades": 35, "taker_buy_base": 14988.0, "taker_buy_quote": 855.16457 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0575, "high": 0.0581, "low": 0.0573, "close": 0.0578, "volume": 51295.7, "close_time": 1771113599999, "quote_volume": 2962.71401, "trades": 71, "taker_buy_base": 41275.4, "taker_buy_quote": 2384.41441 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0572, "high": 0.0578, "low": 0.0565, "close": 0.0567, "volume": 11549.8, "close_time": 1771127999999, "quote_volume": 657.76264, "trades": 28, "taker_buy_base": 7714.3, "taker_buy_quote": 438.979 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0574, "high": 0.058, "low": 0.057, "close": 0.058, "volume": 18739.0, "close_time": 1771142399999, "quote_volume": 1080.79301, "trades": 42, "taker_buy_base": 8423.9, "taker_buy_quote": 484.81085 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0579, "high": 0.058, "low": 0.0564, "close": 0.0564, "volume": 30230.1, "close_time": 1771156799999, "quote_volume": 1712.90926, "trades": 19, "taker_buy_base": 27425.0, "taker_buy_quote": 1553.37522 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0548, "close": 0.0551, "volume": 49082.4, "close_time": 1771171199999, "quote_volume": 2707.0601, "trades": 50, "taker_buy_base": 23511.0, "taker_buy_quote": 1295.69399 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.055, "high": 0.0553, "low": 0.0537, "close": 0.054, "volume": 59314.9, "close_time": 1771185599999, "quote_volume": 3211.14653, "trades": 120, "taker_buy_base": 20912.5, "taker_buy_quote": 1131.54605 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0537, "high": 0.055, "low": 0.0537, "close": 0.0549, "volume": 47764.0, "close_time": 1771199999999, "quote_volume": 2611.60381, "trades": 67, "taker_buy_base": 28029.1, "taker_buy_quote": 1532.74879 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 3195.7, "close_time": 1771214399999, "quote_volume": 177.77911, "trades": 15, "taker_buy_base": 2152.0, "taker_buy_quote": 119.6512 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0556, "close": 0.0559, "volume": 22999.1, "close_time": 1771228799999, "quote_volume": 1288.9287, "trades": 26, "taker_buy_base": 7119.4, "taker_buy_quote": 396.50107 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0548, "close": 0.0548, "volume": 28648.1, "close_time": 1771243199999, "quote_volume": 1586.49667, "trades": 21, "taker_buy_base": 13223.1, "taker_buy_quote": 732.72371 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.055, "high": 0.0563, "low": 0.0549, "close": 0.055, "volume": 60621.5, "close_time": 1771257599999, "quote_volume": 3371.639, "trades": 80, "taker_buy_base": 12407.5, "taker_buy_quote": 692.15982 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0554, "high": 0.0641, "low": 0.055, "close": 0.0553, "volume": 1624778.5, "close_time": 1771271999999, "quote_volume": 96753.19541, "trades": 1484, "taker_buy_base": 700015.0, "taker_buy_quote": 42087.34715 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0557, "high": 0.0574, "low": 0.0555, "close": 0.0557, "volume": 82460.6, "close_time": 1771286399999, "quote_volume": 4663.87125, "trades": 159, "taker_buy_base": 24445.5, "taker_buy_quote": 1381.00152 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0556, "high": 0.0563, "low": 0.0552, "close": 0.0563, "volume": 25401.9, "close_time": 1771300799999, "quote_volume": 1414.35496, "trades": 46, "taker_buy_base": 20722.6, "taker_buy_quote": 1154.57385 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0556, "close": 0.0561, "volume": 66249.2, "close_time": 1771315199999, "quote_volume": 3711.02449, "trades": 119, "taker_buy_base": 47629.0, "taker_buy_quote": 2670.97843 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0562, "high": 0.0566, "low": 0.0554, "close": 0.0555, "volume": 54916.0, "close_time": 1771329599999, "quote_volume": 3054.33003, "trades": 51, "taker_buy_base": 15901.3, "taker_buy_quote": 888.52117 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0552, "close": 0.0557, "volume": 241407.4, "close_time": 1771343999999, "quote_volume": 13415.96317, "trades": 93, "taker_buy_base": 112375.6, "taker_buy_quote": 6234.12143 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.056, "high": 0.0567, "low": 0.0559, "close": 0.0565, "volume": 22374.2, "close_time": 1771358399999, "quote_volume": 1260.59078, "trades": 48, "taker_buy_base": 17169.4, "taker_buy_quote": 968.97048 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0556, "close": 0.0562, "volume": 71256.3, "close_time": 1771372799999, "quote_volume": 3981.37532, "trades": 84, "taker_buy_base": 21240.8, "taker_buy_quote": 1188.92503 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0563, "high": 0.0572, "low": 0.0559, "close": 0.0572, "volume": 56706.4, "close_time": 1771387199999, "quote_volume": 3203.18916, "trades": 36, "taker_buy_base": 37161.4, "taker_buy_quote": 2106.90064 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0567, "close": 0.0568, "volume": 13296.4, "close_time": 1771401599999, "quote_volume": 754.48638, "trades": 16, "taker_buy_base": 4405.0, "taker_buy_quote": 250.344 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0561, "close": 0.0567, "volume": 16469.8, "close_time": 1771415999999, "quote_volume": 928.04827, "trades": 36, "taker_buy_base": 11205.0, "taker_buy_quote": 632.08707 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0563, "high": 0.0571, "low": 0.0551, "close": 0.056, "volume": 141800.2, "close_time": 1771430399999, "quote_volume": 7928.33999, "trades": 136, "taker_buy_base": 73138.8, "taker_buy_quote": 4075.4335 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0559, "high": 0.0559, "low": 0.054, "close": 0.054, "volume": 75100.8, "close_time": 1771444799999, "quote_volume": 4138.12999, "trades": 50, "taker_buy_base": 36424.6, "taker_buy_quote": 1994.05836 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.054, "high": 0.054, "low": 0.0532, "close": 0.0536, "volume": 59615.5, "close_time": 1771459199999, "quote_volume": 3186.95818, "trades": 55, "taker_buy_base": 11888.0, "taker_buy_quote": 634.97832 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0531, "close": 0.0534, "volume": 3415.7, "close_time": 1771473599999, "quote_volume": 181.96255, "trades": 18, "taker_buy_base": 206.3, "taker_buy_quote": 11.01642 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0534, "high": 0.0537, "low": 0.053, "close": 0.0532, "volume": 103584.7, "close_time": 1771487999999, "quote_volume": 5538.3136, "trades": 36, "taker_buy_base": 56348.8, "taker_buy_quote": 3012.44067 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0525, "close": 0.0531, "volume": 1470.5, "close_time": 1771502399999, "quote_volume": 77.63327, "trades": 6, "taker_buy_base": 723.2, "taker_buy_quote": 38.11264 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0526, "high": 0.054, "low": 0.0523, "close": 0.054, "volume": 42576.6, "close_time": 1771516799999, "quote_volume": 2266.02429, "trades": 29, "taker_buy_base": 30410.3, "taker_buy_quote": 1626.61639 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0535, "close": 0.054, "volume": 120080.1, "close_time": 1771531199999, "quote_volume": 6479.50453, "trades": 40, "taker_buy_base": 47036.3, "taker_buy_quote": 2540.0437 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0543, "close": 0.0548, "volume": 9910.0, "close_time": 1771545599999, "quote_volume": 539.99653, "trades": 44, "taker_buy_base": 4843.8, "taker_buy_quote": 264.21815 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0542, "close": 0.0547, "volume": 47391.9, "close_time": 1771559999999, "quote_volume": 2585.2454, "trades": 87, "taker_buy_base": 20443.1, "taker_buy_quote": 1116.87547 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.055, "high": 0.0557, "low": 0.0547, "close": 0.0557, "volume": 7397.1, "close_time": 1771574399999, "quote_volume": 408.65297, "trades": 16, "taker_buy_base": 1774.1, "taker_buy_quote": 97.54579 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0561, "high": 0.0578, "low": 0.055, "close": 0.055, "volume": 184226.1, "close_time": 1771588799999, "quote_volume": 10436.96268, "trades": 202, "taker_buy_base": 88124.6, "taker_buy_quote": 5023.06682 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.055, "high": 0.0556, "low": 0.0545, "close": 0.055, "volume": 93798.7, "close_time": 1771603199999, "quote_volume": 5162.15481, "trades": 108, "taker_buy_base": 45664.5, "taker_buy_quote": 2504.55683 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0552, "high": 0.056, "low": 0.0549, "close": 0.0553, "volume": 93637.5, "close_time": 1771617599999, "quote_volume": 5168.43332, "trades": 63, "taker_buy_base": 31553.1, "taker_buy_quote": 1741.43924 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0554, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 7724.7, "close_time": 1771631999999, "quote_volume": 428.12371, "trades": 7, "taker_buy_base": 2559.1, "taker_buy_quote": 141.96603 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0552, "high": 0.0558, "low": 0.0552, "close": 0.0558, "volume": 32115.2, "close_time": 1771646399999, "quote_volume": 1787.19211, "trades": 24, "taker_buy_base": 7529.6, "taker_buy_quote": 419.73424 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0562, "close": 0.0562, "volume": 3843.6, "close_time": 1771660799999, "quote_volume": 217.49392, "trades": 11, "taker_buy_base": 2276.4, "taker_buy_quote": 128.49368 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0566, "close": 0.0566, "volume": 2436.7, "close_time": 1771675199999, "quote_volume": 138.05505, "trades": 16, "taker_buy_base": 1503.8, "taker_buy_quote": 85.25291 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.057, "high": 0.057, "low": 0.0563, "close": 0.0563, "volume": 14649.0, "close_time": 1771689599999, "quote_volume": 831.73772, "trades": 18, "taker_buy_base": 8470.7, "taker_buy_quote": 481.76176 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0558, "close": 0.0565, "volume": 19835.3, "close_time": 1771703999999, "quote_volume": 1113.74516, "trades": 55, "taker_buy_base": 19568.3, "taker_buy_quote": 1098.84656 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0563, "close": 0.0563, "volume": 4117.6, "close_time": 1771718399999, "quote_volume": 232.52336, "trades": 9, "taker_buy_base": 3960.7, "taker_buy_quote": 223.68989 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0555, "high": 0.0588, "low": 0.0553, "close": 0.0575, "volume": 330144.2, "close_time": 1771732799999, "quote_volume": 18893.55487, "trades": 402, "taker_buy_base": 186232.9, "taker_buy_quote": 10652.11926 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0562, "close": 0.0565, "volume": 10182.9, "close_time": 1771747199999, "quote_volume": 576.85884, "trades": 47, "taker_buy_base": 859.5, "taker_buy_quote": 48.65412 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0564, "high": 0.0603, "low": 0.0564, "close": 0.058, "volume": 337087.5, "close_time": 1771761599999, "quote_volume": 19685.54879, "trades": 351, "taker_buy_base": 102999.6, "taker_buy_quote": 6022.26289 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.058, "high": 0.058, "low": 0.0567, "close": 0.0575, "volume": 82435.9, "close_time": 1771775999999, "quote_volume": 4712.3198, "trades": 181, "taker_buy_base": 62550.6, "taker_buy_quote": 3574.36708 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0571, "high": 0.0629, "low": 0.0571, "close": 0.0585, "volume": 835865.3, "close_time": 1771790399999, "quote_volume": 50378.50534, "trades": 1023, "taker_buy_base": 446602.6, "taker_buy_quote": 26927.53731 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0585, "high": 0.0618, "low": 0.0578, "close": 0.0605, "volume": 544365.5, "close_time": 1771804799999, "quote_volume": 32555.76401, "trades": 448, "taker_buy_base": 249377.9, "taker_buy_quote": 14938.71621 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0599, "high": 0.0606, "low": 0.0562, "close": 0.0574, "volume": 307238.2, "close_time": 1771819199999, "quote_volume": 17659.77542, "trades": 294, "taker_buy_base": 180846.6, "taker_buy_quote": 10287.71209 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.058, "high": 0.0601, "low": 0.0578, "close": 0.0592, "volume": 177773.8, "close_time": 1771833599999, "quote_volume": 10504.25041, "trades": 218, "taker_buy_base": 98870.4, "taker_buy_quote": 5839.05395 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0593, "high": 0.0607, "low": 0.0576, "close": 0.0576, "volume": 254067.4, "close_time": 1771847999999, "quote_volume": 15207.56657, "trades": 274, "taker_buy_base": 75158.2, "taker_buy_quote": 4494.29114 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0575, "high": 0.058, "low": 0.0568, "close": 0.0572, "volume": 33328.9, "close_time": 1771862399999, "quote_volume": 1916.64492, "trades": 60, "taker_buy_base": 23509.0, "taker_buy_quote": 1353.95776 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0546, "close": 0.0549, "volume": 137808.4, "close_time": 1771876799999, "quote_volume": 7628.12597, "trades": 89, "taker_buy_base": 83762.5, "taker_buy_quote": 4644.44996 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.055, "high": 0.0564, "low": 0.0545, "close": 0.0564, "volume": 56073.5, "close_time": 1771891199999, "quote_volume": 3096.30079, "trades": 70, "taker_buy_base": 29670.1, "taker_buy_quote": 1650.53008 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0568, "high": 0.0583, "low": 0.0563, "close": 0.0574, "volume": 31656.6, "close_time": 1771905599999, "quote_volume": 1813.78005, "trades": 118, "taker_buy_base": 16882.6, "taker_buy_quote": 967.82209 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.058, "high": 0.0585, "low": 0.0572, "close": 0.0577, "volume": 120702.0, "close_time": 1771919999999, "quote_volume": 7002.75429, "trades": 116, "taker_buy_base": 98241.7, "taker_buy_quote": 5696.78652 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0582, "high": 0.0588, "low": 0.0572, "close": 0.0574, "volume": 41436.1, "close_time": 1771934399999, "quote_volume": 2409.54857, "trades": 128, "taker_buy_base": 7511.5, "taker_buy_quote": 435.16693 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0573, "high": 0.059, "low": 0.0572, "close": 0.0582, "volume": 76822.8, "close_time": 1771948799999, "quote_volume": 4464.02095, "trades": 71, "taker_buy_base": 38008.3, "taker_buy_quote": 2221.11411 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0566, "close": 0.0566, "volume": 43282.2, "close_time": 1771963199999, "quote_volume": 2468.15288, "trades": 45, "taker_buy_base": 31537.8, "taker_buy_quote": 1797.54283 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0558, "close": 0.0558, "volume": 28576.0, "close_time": 1771977599999, "quote_volume": 1605.53005, "trades": 43, "taker_buy_base": 11139.4, "taker_buy_quote": 625.44175 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0561, "high": 0.0583, "low": 0.0561, "close": 0.0578, "volume": 37342.3, "close_time": 1771991999999, "quote_volume": 2125.74539, "trades": 83, "taker_buy_base": 31675.6, "taker_buy_quote": 1799.5201 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0577, "high": 0.0612, "low": 0.0573, "close": 0.06, "volume": 197542.3, "close_time": 1772006399999, "quote_volume": 11690.55861, "trades": 158, "taker_buy_base": 95823.8, "taker_buy_quote": 5657.94732 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0582, "close": 0.0583, "volume": 171720.8, "close_time": 1772020799999, "quote_volume": 10132.85391, "trades": 109, "taker_buy_base": 85096.8, "taker_buy_quote": 4997.8271 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0586, "high": 0.0592, "low": 0.0586, "close": 0.0589, "volume": 65402.3, "close_time": 1772035199999, "quote_volume": 3858.41734, "trades": 37, "taker_buy_base": 59468.0, "taker_buy_quote": 3509.85493 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0589, "high": 0.0607, "low": 0.0566, "close": 0.0591, "volume": 155311.8, "close_time": 1772049599999, "quote_volume": 9107.90282, "trades": 325, "taker_buy_base": 78804.3, "taker_buy_quote": 4637.28958 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.059, "high": 0.0592, "low": 0.058, "close": 0.058, "volume": 61527.7, "close_time": 1772063999999, "quote_volume": 3614.11321, "trades": 51, "taker_buy_base": 35974.2, "taker_buy_quote": 2109.74229 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0577, "close": 0.0584, "volume": 36949.5, "close_time": 1772078399999, "quote_volume": 2153.85987, "trades": 51, "taker_buy_base": 14945.6, "taker_buy_quote": 873.67002 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.058, "high": 0.0582, "low": 0.0574, "close": 0.0575, "volume": 9298.5, "close_time": 1772092799999, "quote_volume": 536.50569, "trades": 22, "taker_buy_base": 7304.4, "taker_buy_quote": 421.80671 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0577, "high": 0.0601, "low": 0.0575, "close": 0.06, "volume": 138456.2, "close_time": 1772107199999, "quote_volume": 8049.71648, "trades": 221, "taker_buy_base": 113382.9, "taker_buy_quote": 6584.74154 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0599, "high": 0.0613, "low": 0.059, "close": 0.0602, "volume": 609045.6, "close_time": 1772121599999, "quote_volume": 36800.40397, "trades": 270, "taker_buy_base": 87453.2, "taker_buy_quote": 5263.90825 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0598, "high": 0.0623, "low": 0.0581, "close": 0.0605, "volume": 235940.4, "close_time": 1772135999999, "quote_volume": 14136.20612, "trades": 253, "taker_buy_base": 112319.0, "taker_buy_quote": 6729.51642 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0603, "high": 0.0688, "low": 0.0603, "close": 0.062, "volume": 1820585.6, "close_time": 1772150399999, "quote_volume": 117352.60349, "trades": 1531, "taker_buy_base": 1241906.8, "taker_buy_quote": 80554.2165 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0619, "high": 0.0637, "low": 0.0612, "close": 0.0617, "volume": 100055.0, "close_time": 1772164799999, "quote_volume": 6246.00264, "trades": 225, "taker_buy_base": 45756.6, "taker_buy_quote": 2870.60672 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0624, "high": 0.0631, "low": 0.0616, "close": 0.0625, "volume": 52402.8, "close_time": 1772179199999, "quote_volume": 3261.47669, "trades": 90, "taker_buy_base": 14288.4, "taker_buy_quote": 892.51159 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.062, "high": 0.0629, "low": 0.0605, "close": 0.0609, "volume": 266598.5, "close_time": 1772193599999, "quote_volume": 16451.92017, "trades": 213, "taker_buy_base": 176785.2, "taker_buy_quote": 10962.02571 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0605, "high": 0.0616, "low": 0.0598, "close": 0.0612, "volume": 821018.3, "close_time": 1772207999999, "quote_volume": 49730.73506, "trades": 355, "taker_buy_base": 97650.1, "taker_buy_quote": 5940.42038 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0612, "high": 0.0623, "low": 0.0606, "close": 0.0611, "volume": 77919.6, "close_time": 1772222399999, "quote_volume": 4786.93195, "trades": 117, "taker_buy_base": 30792.5, "taker_buy_quote": 1885.90829 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0613, "high": 0.0621, "low": 0.0613, "close": 0.0615, "volume": 33600.7, "close_time": 1772236799999, "quote_volume": 2070.61559, "trades": 105, "taker_buy_base": 26534.8, "taker_buy_quote": 1635.56914 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0621, "high": 0.0637, "low": 0.0618, "close": 0.0627, "volume": 136626.7, "close_time": 1772251199999, "quote_volume": 8554.63729, "trades": 126, "taker_buy_base": 101239.2, "taker_buy_quote": 6337.92038 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0626, "high": 0.0642, "low": 0.0604, "close": 0.0604, "volume": 764053.9, "close_time": 1772265599999, "quote_volume": 47964.80335, "trades": 598, "taker_buy_base": 349895.5, "taker_buy_quote": 21968.27056 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0603, "high": 0.062, "low": 0.0603, "close": 0.0604, "volume": 222927.1, "close_time": 1772279999999, "quote_volume": 13522.80819, "trades": 153, "taker_buy_base": 138482.4, "taker_buy_quote": 8389.01196 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0603, "high": 0.0633, "low": 0.0603, "close": 0.0621, "volume": 416383.1, "close_time": 1772294399999, "quote_volume": 25783.07905, "trades": 280, "taker_buy_base": 228094.3, "taker_buy_quote": 14134.90515 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0617, "high": 0.0624, "low": 0.0606, "close": 0.0621, "volume": 124280.6, "close_time": 1772308799999, "quote_volume": 7626.25752, "trades": 116, "taker_buy_base": 36718.7, "taker_buy_quote": 2263.98207 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.062, "high": 0.0631, "low": 0.0617, "close": 0.0622, "volume": 46309.7, "close_time": 1772323199999, "quote_volume": 2886.4666, "trades": 74, "taker_buy_base": 24591.5, "taker_buy_quote": 1536.21376 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0619, "high": 0.0631, "low": 0.0614, "close": 0.0625, "volume": 21245.6, "close_time": 1772337599999, "quote_volume": 1323.96143, "trades": 66, "taker_buy_base": 11724.9, "taker_buy_quote": 729.60306 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0618, "close": 0.0618, "volume": 23750.1, "close_time": 1772351999999, "quote_volume": 1474.93506, "trades": 90, "taker_buy_base": 5688.5, "taker_buy_quote": 353.92012 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0631, "high": 0.0642, "low": 0.062, "close": 0.0629, "volume": 109940.9, "close_time": 1772366399999, "quote_volume": 6957.35294, "trades": 152, "taker_buy_base": 18322.1, "taker_buy_quote": 1154.77067 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0631, "high": 0.066, "low": 0.0623, "close": 0.0647, "volume": 156189.5, "close_time": 1772380799999, "quote_volume": 10001.4804, "trades": 210, "taker_buy_base": 83533.0, "taker_buy_quote": 5316.33601 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0649, "high": 0.065, "low": 0.0624, "close": 0.0628, "volume": 480770.7, "close_time": 1772395199999, "quote_volume": 30430.5555, "trades": 277, "taker_buy_base": 345239.9, "taker_buy_quote": 21819.30473 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0628, "high": 0.0647, "low": 0.0624, "close": 0.0638, "volume": 132559.1, "close_time": 1772409599999, "quote_volume": 8440.96637, "trades": 134, "taker_buy_base": 63917.9, "taker_buy_quote": 4065.44107 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0637, "high": 0.066, "low": 0.0637, "close": 0.0658, "volume": 46547.3, "close_time": 1772423999999, "quote_volume": 3018.75721, "trades": 105, "taker_buy_base": 16652.9, "taker_buy_quote": 1079.39928 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0641, "close": 0.0641, "volume": 62343.2, "close_time": 1772438399999, "quote_volume": 4025.72404, "trades": 116, "taker_buy_base": 17329.4, "taker_buy_quote": 1119.4081 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0639, "high": 0.0648, "low": 0.0633, "close": 0.0636, "volume": 54316.6, "close_time": 1772452799999, "quote_volume": 3451.01368, "trades": 70, "taker_buy_base": 39581.6, "taker_buy_quote": 2513.36093 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0641, "high": 0.0661, "low": 0.0641, "close": 0.0649, "volume": 159533.1, "close_time": 1772467199999, "quote_volume": 10303.9256, "trades": 161, "taker_buy_base": 123942.6, "taker_buy_quote": 7998.77132 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0651, "high": 0.0658, "low": 0.064, "close": 0.0641, "volume": 71721.6, "close_time": 1772481599999, "quote_volume": 4667.02905, "trades": 179, "taker_buy_base": 39683.5, "taker_buy_quote": 2585.76663 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0623, "close": 0.0635, "volume": 117019.6, "close_time": 1772495999999, "quote_volume": 7362.89461, "trades": 180, "taker_buy_base": 67797.3, "taker_buy_quote": 4261.90303 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0613, "close": 0.0613, "volume": 18804.9, "close_time": 1772510399999, "quote_volume": 1165.69355, "trades": 21, "taker_buy_base": 2675.8, "taker_buy_quote": 165.63202 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0608, "close": 0.0608, "volume": 38518.9, "close_time": 1772524799999, "quote_volume": 2346.11281, "trades": 46, "taker_buy_base": 7451.9, "taker_buy_quote": 454.25186 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.061, "high": 0.0611, "low": 0.0586, "close": 0.0601, "volume": 121257.8, "close_time": 1772539199999, "quote_volume": 7210.26165, "trades": 216, "taker_buy_base": 56872.9, "taker_buy_quote": 3376.57005 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0599, "high": 0.061, "low": 0.0598, "close": 0.0608, "volume": 55628.6, "close_time": 1772553599999, "quote_volume": 3344.2422, "trades": 65, "taker_buy_base": 27394.5, "taker_buy_quote": 1648.73117 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0614, "high": 0.0618, "low": 0.0607, "close": 0.0611, "volume": 17035.0, "close_time": 1772567999999, "quote_volume": 1046.68969, "trades": 38, "taker_buy_base": 13289.7, "taker_buy_quote": 817.91091 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0603, "close": 0.0603, "volume": 6670.9, "close_time": 1772582399999, "quote_volume": 403.78027, "trades": 21, "taker_buy_base": 3583.1, "taker_buy_quote": 216.73073 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0601, "high": 0.0601, "low": 0.059, "close": 0.0591, "volume": 18301.6, "close_time": 1772596799999, "quote_volume": 1093.35181, "trades": 44, "taker_buy_base": 14250.7, "taker_buy_quote": 852.59085 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0592, "high": 0.0597, "low": 0.059, "close": 0.0594, "volume": 51178.9, "close_time": 1772611199999, "quote_volume": 3036.50185, "trades": 121, "taker_buy_base": 40307.1, "taker_buy_quote": 2392.46636 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0596, "high": 0.0603, "low": 0.059, "close": 0.0595, "volume": 40636.7, "close_time": 1772625599999, "quote_volume": 2418.99586, "trades": 71, "taker_buy_base": 19980.7, "taker_buy_quote": 1190.11066 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0598, "high": 0.06, "low": 0.0596, "close": 0.0596, "volume": 80081.9, "close_time": 1772639999999, "quote_volume": 4804.85984, "trades": 15, "taker_buy_base": 915.3, "taker_buy_quote": 54.8972 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0602, "close": 0.0609, "volume": 95917.4, "close_time": 1772654399999, "quote_volume": 5786.7048, "trades": 44, "taker_buy_base": 84098.6, "taker_buy_quote": 5072.43725 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0596, "close": 0.0598, "volume": 37530.5, "close_time": 1772668799999, "quote_volume": 2260.82937, "trades": 18, "taker_buy_base": 36243.9, "taker_buy_quote": 2183.94537 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.06, "high": 0.0603, "low": 0.06, "close": 0.06, "volume": 5988.7, "close_time": 1772683199999, "quote_volume": 360.16544, "trades": 8, "taker_buy_base": 3338.9, "taker_buy_quote": 200.75744 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0602, "high": 0.063, "low": 0.0597, "close": 0.0627, "volume": 800790.3, "close_time": 1772697599999, "quote_volume": 50005.03409, "trades": 223, "taker_buy_base": 176957.4, "taker_buy_quote": 10997.93433 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0609, "close": 0.0621, "volume": 48761.4, "close_time": 1772711999999, "quote_volume": 3008.93123, "trades": 44, "taker_buy_base": 28825.9, "taker_buy_quote": 1784.8704 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0612, "close": 0.0612, "volume": 34026.6, "close_time": 1772726399999, "quote_volume": 2094.99372, "trades": 57, "taker_buy_base": 10111.4, "taker_buy_quote": 622.37677 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0594, "close": 0.0596, "volume": 22220.2, "close_time": 1772740799999, "quote_volume": 1340.81118, "trades": 10, "taker_buy_base": 4032.6, "taker_buy_quote": 241.68254 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0596, "close": 0.0599, "volume": 325880.4, "close_time": 1772755199999, "quote_volume": 19542.64245, "trades": 39, "taker_buy_base": 17239.0, "taker_buy_quote": 1033.35908 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0596, "close": 0.0596, "volume": 5893.5, "close_time": 1772769599999, "quote_volume": 351.64541, "trades": 5, "taker_buy_base": 1804.0, "taker_buy_quote": 107.78226 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0588, "close": 0.0597, "volume": 21257.8, "close_time": 1772783999999, "quote_volume": 1261.94498, "trades": 35, "taker_buy_base": 14948.4, "taker_buy_quote": 888.40676 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0589, "close": 0.0591, "volume": 11563.0, "close_time": 1772798399999, "quote_volume": 683.87363, "trades": 14, "taker_buy_base": 6095.8, "taker_buy_quote": 360.70319 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0586, "close": 0.0589, "volume": 16257.0, "close_time": 1772812799999, "quote_volume": 961.90191, "trades": 22, "taker_buy_base": 8035.5, "taker_buy_quote": 475.57409 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0587, "high": 0.059, "low": 0.0584, "close": 0.059, "volume": 8415.0, "close_time": 1772827199999, "quote_volume": 492.88616, "trades": 9, "taker_buy_base": 1967.2, "taker_buy_quote": 115.77464 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 1754.6, "close_time": 1772841599999, "quote_volume": 102.94696, "trades": 4, "taker_buy_base": 1514.3, "taker_buy_quote": 88.88941 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0592, "high": 0.0592, "low": 0.058, "close": 0.058, "volume": 4065.5, "close_time": 1772855999999, "quote_volume": 239.13727, "trades": 6, "taker_buy_base": 1914.9, "taker_buy_quote": 113.06693 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0564, "close": 0.0565, "volume": 18601.1, "close_time": 1772870399999, "quote_volume": 1065.543, "trades": 33, "taker_buy_base": 3708.5, "taker_buy_quote": 211.24941 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0573, "high": 0.0578, "low": 0.0573, "close": 0.0578, "volume": 12545.7, "close_time": 1772884799999, "quote_volume": 722.14539, "trades": 22, "taker_buy_base": 9514.5, "taker_buy_quote": 547.82035 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0567, "close": 0.0575, "volume": 42496.6, "close_time": 1772899199999, "quote_volume": 2433.52574, "trades": 51, "taker_buy_base": 23312.6, "taker_buy_quote": 1333.70057 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0571, "high": 0.0577, "low": 0.0568, "close": 0.0568, "volume": 24381.0, "close_time": 1772913599999, "quote_volume": 1396.27905, "trades": 24, "taker_buy_base": 7091.9, "taker_buy_quote": 407.05437 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0571, "high": 0.0576, "low": 0.0569, "close": 0.0574, "volume": 6380.9, "close_time": 1772927999999, "quote_volume": 365.46802, "trades": 11, "taker_buy_base": 5166.7, "taker_buy_quote": 296.38004 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0576, "high": 0.0585, "low": 0.0576, "close": 0.0583, "volume": 9256.0, "close_time": 1772942399999, "quote_volume": 539.52132, "trades": 16, "taker_buy_base": 1976.6, "taker_buy_quote": 115.27181 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0582, "high": 0.0588, "low": 0.0581, "close": 0.0582, "volume": 15768.6, "close_time": 1772956799999, "quote_volume": 921.1662, "trades": 13, "taker_buy_base": 8514.1, "taker_buy_quote": 498.12087 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0579, "close": 0.058, "volume": 11507.0, "close_time": 1772971199999, "quote_volume": 668.26335, "trades": 12, "taker_buy_base": 8107.0, "taker_buy_quote": 471.30335 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.058, "high": 0.062, "low": 0.058, "close": 0.0612, "volume": 215893.3, "close_time": 1772985599999, "quote_volume": 13076.91131, "trades": 158, "taker_buy_base": 144992.7, "taker_buy_quote": 8775.79085 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0614, "high": 0.0642, "low": 0.0608, "close": 0.0609, "volume": 1145254.4, "close_time": 1772999999999, "quote_volume": 71817.41062, "trades": 476, "taker_buy_base": 752192.4, "taker_buy_quote": 47170.53332 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0608, "high": 0.0618, "low": 0.0605, "close": 0.0609, "volume": 105834.7, "close_time": 1773014399999, "quote_volume": 6456.887, "trades": 56, "taker_buy_base": 68585.8, "taker_buy_quote": 4181.95112 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0606, "high": 0.062, "low": 0.0604, "close": 0.0619, "volume": 31883.4, "close_time": 1773028799999, "quote_volume": 1947.5497, "trades": 31, "taker_buy_base": 16647.5, "taker_buy_quote": 1019.71639 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.062, "high": 0.0637, "low": 0.0619, "close": 0.0635, "volume": 140631.3, "close_time": 1773043199999, "quote_volume": 8863.67682, "trades": 77, "taker_buy_base": 68317.4, "taker_buy_quote": 4308.07545 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0635, "high": 0.0655, "low": 0.0634, "close": 0.0655, "volume": 579859.0, "close_time": 1773057599999, "quote_volume": 37400.5341, "trades": 242, "taker_buy_base": 438556.2, "taker_buy_quote": 28277.98618 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0653, "high": 0.066, "low": 0.0627, "close": 0.0631, "volume": 254388.2, "close_time": 1773071999999, "quote_volume": 16349.1739, "trades": 132, "taker_buy_base": 99029.3, "taker_buy_quote": 6378.85698 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0623, "close": 0.0626, "volume": 48720.0, "close_time": 1773086399999, "quote_volume": 3050.67574, "trades": 32, "taker_buy_base": 40563.7, "taker_buy_quote": 2541.37239 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0629, "high": 0.0638, "low": 0.0627, "close": 0.0636, "volume": 33387.5, "close_time": 1773100799999, "quote_volume": 2107.91136, "trades": 31, "taker_buy_base": 6315.9, "taker_buy_quote": 399.57149 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0627, "close": 0.0635, "volume": 50138.5, "close_time": 1773115199999, "quote_volume": 3164.85672, "trades": 46, "taker_buy_base": 14838.9, "taker_buy_quote": 936.85501 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0633, "high": 0.0646, "low": 0.0632, "close": 0.064, "volume": 33177.7, "close_time": 1773129599999, "quote_volume": 2117.00425, "trades": 27, "taker_buy_base": 28465.3, "taker_buy_quote": 1816.93691 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0639, "high": 0.064, "low": 0.0631, "close": 0.0633, "volume": 19628.7, "close_time": 1773143999999, "quote_volume": 1247.62579, "trades": 20, "taker_buy_base": 12453.5, "taker_buy_quote": 791.26074 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0628, "close": 0.0632, "volume": 19001.0, "close_time": 1773158399999, "quote_volume": 1203.44531, "trades": 23, "taker_buy_base": 9960.3, "taker_buy_quote": 631.79183 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0609, "close": 0.0616, "volume": 177321.4, "close_time": 1773172799999, "quote_volume": 10936.97399, "trades": 74, "taker_buy_base": 66427.5, "taker_buy_quote": 4131.44485 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 10980.0, "close_time": 1773187199999, "quote_volume": 677.88435, "trades": 11, "taker_buy_base": 3846.5, "taker_buy_quote": 237.54129 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0612, "close": 0.0618, "volume": 9523.6, "close_time": 1773201599999, "quote_volume": 586.07779, "trades": 11, "taker_buy_base": 6859.9, "taker_buy_quote": 422.35375 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.062, "high": 0.0623, "low": 0.0617, "close": 0.0618, "volume": 6402.8, "close_time": 1773215999999, "quote_volume": 396.43788, "trades": 7, "taker_buy_base": 3222.0, "taker_buy_quote": 199.0446 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0619, "high": 0.0625, "low": 0.0617, "close": 0.0617, "volume": 14090.8, "close_time": 1773230399999, "quote_volume": 876.44502, "trades": 18, "taker_buy_base": 6766.2, "taker_buy_quote": 420.52315 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0621, "high": 0.0625, "low": 0.0615, "close": 0.0625, "volume": 17327.7, "close_time": 1773244799999, "quote_volume": 1078.19863, "trades": 12, "taker_buy_base": 14230.2, "taker_buy_quote": 885.6451 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0624, "high": 0.0628, "low": 0.0621, "close": 0.0628, "volume": 16459.9, "close_time": 1773259199999, "quote_volume": 1029.32911, "trades": 16, "taker_buy_base": 12919.2, "taker_buy_quote": 809.0659 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.063, "high": 0.0643, "low": 0.063, "close": 0.0639, "volume": 36026.8, "close_time": 1773273599999, "quote_volume": 2295.02657, "trades": 35, "taker_buy_base": 22388.6, "taker_buy_quote": 1426.56085 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0643, "high": 0.0665, "low": 0.0643, "close": 0.0661, "volume": 85225.2, "close_time": 1773287999999, "quote_volume": 5555.49485, "trades": 85, "taker_buy_base": 43858.5, "taker_buy_quote": 2860.14032 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0663, "high": 0.0801, "low": 0.0649, "close": 0.0768, "volume": 2716759.6, "close_time": 1773302399999, "quote_volume": 203527.89352, "trades": 1535, "taker_buy_base": 1233869.9, "taker_buy_quote": 92564.32173 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0768, "high": 0.0778, "low": 0.0629, "close": 0.0677, "volume": 2119130.0, "close_time": 1773316799999, "quote_volume": 146572.47514, "trades": 1176, "taker_buy_base": 748649.1, "taker_buy_quote": 51793.59505 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0674, "high": 0.0699, "low": 0.0665, "close": 0.067, "volume": 713865.5, "close_time": 1773331199999, "quote_volume": 48516.92517, "trades": 343, "taker_buy_base": 460273.1, "taker_buy_quote": 31317.5404 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.067, "high": 0.0687, "low": 0.0658, "close": 0.066, "volume": 111854.6, "close_time": 1773345599999, "quote_volume": 7494.29405, "trades": 98, "taker_buy_base": 53235.9, "taker_buy_quote": 3577.55543 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.066, "high": 0.0665, "low": 0.0646, "close": 0.0662, "volume": 83432.1, "close_time": 1773359999999, "quote_volume": 5466.85403, "trades": 102, "taker_buy_base": 49626.2, "taker_buy_quote": 3251.20277 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0661, "high": 0.0692, "low": 0.0661, "close": 0.0688, "volume": 107799.9, "close_time": 1773374399999, "quote_volume": 7311.43502, "trades": 91, "taker_buy_base": 49016.4, "taker_buy_quote": 3316.37045 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0688, "high": 0.07, "low": 0.0678, "close": 0.0681, "volume": 66977.0, "close_time": 1773388799999, "quote_volume": 4583.51225, "trades": 69, "taker_buy_base": 35622.3, "taker_buy_quote": 2442.03641 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0681, "high": 0.0687, "low": 0.0667, "close": 0.0667, "volume": 41823.7, "close_time": 1773403199999, "quote_volume": 2832.25229, "trades": 32, "taker_buy_base": 15936.7, "taker_buy_quote": 1084.19713 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0671, "high": 0.0686, "low": 0.067, "close": 0.0679, "volume": 63537.4, "close_time": 1773417599999, "quote_volume": 4301.20637, "trades": 69, "taker_buy_base": 42089.9, "taker_buy_quote": 2848.43571 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0684, "high": 0.0762, "low": 0.0684, "close": 0.072, "volume": 1194553.5, "close_time": 1773431999999, "quote_volume": 87012.78807, "trades": 752, "taker_buy_base": 776355.8, "taker_buy_quote": 56578.32981 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0701, "close": 0.0718, "volume": 181813.9, "close_time": 1773446399999, "quote_volume": 12970.30405, "trades": 191, "taker_buy_base": 61424.7, "taker_buy_quote": 4396.287 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0715, "high": 0.0737, "low": 0.0707, "close": 0.0719, "volume": 127745.2, "close_time": 1773460799999, "quote_volume": 9232.34543, "trades": 122, "taker_buy_base": 84138.5, "taker_buy_quote": 6097.47351 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0709, "close": 0.0711, "volume": 139346.1, "close_time": 1773475199999, "quote_volume": 9987.5555, "trades": 79, "taker_buy_base": 41916.9, "taker_buy_quote": 3001.83288 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0709, "high": 0.0721, "low": 0.0684, "close": 0.0685, "volume": 392337.1, "close_time": 1773489599999, "quote_volume": 27404.59195, "trades": 241, "taker_buy_base": 204811.6, "taker_buy_quote": 14233.87928 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0675, "close": 0.0677, "volume": 84576.3, "close_time": 1773503999999, "quote_volume": 5747.58877, "trades": 47, "taker_buy_base": 13974.0, "taker_buy_quote": 950.79153 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0671, "close": 0.0672, "volume": 267277.3, "close_time": 1773518399999, "quote_volume": 17956.09146, "trades": 57, "taker_buy_base": 20699.7, "taker_buy_quote": 1398.17237 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0671, "high": 0.0684, "low": 0.0671, "close": 0.0678, "volume": 27473.7, "close_time": 1773532799999, "quote_volume": 1856.42878, "trades": 38, "taker_buy_base": 25753.6, "taker_buy_quote": 1740.25982 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0676, "close": 0.0683, "volume": 8177.3, "close_time": 1773547199999, "quote_volume": 556.80553, "trades": 9, "taker_buy_base": 5353.0, "taker_buy_quote": 365.72341 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0677, "high": 0.0678, "low": 0.067, "close": 0.0671, "volume": 5535.7, "close_time": 1773561599999, "quote_volume": 372.408, "trades": 6, "taker_buy_base": 1516.3, "taker_buy_quote": 102.77349 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0672, "high": 0.0704, "low": 0.0671, "close": 0.0693, "volume": 583841.8, "close_time": 1773575999999, "quote_volume": 39926.46453, "trades": 144, "taker_buy_base": 490459.5, "taker_buy_quote": 33509.80033 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0694, "high": 0.0706, "low": 0.0694, "close": 0.0695, "volume": 185823.5, "close_time": 1773590399999, "quote_volume": 12975.75137, "trades": 94, "taker_buy_base": 41747.4, "taker_buy_quote": 2926.03641 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0695, "close": 0.0701, "volume": 50421.2, "close_time": 1773604799999, "quote_volume": 3523.00149, "trades": 52, "taker_buy_base": 18348.8, "taker_buy_quote": 1282.27325 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0699, "high": 0.0706, "low": 0.0698, "close": 0.0698, "volume": 7334.7, "close_time": 1773619199999, "quote_volume": 514.4693, "trades": 9, "taker_buy_base": 3307.1, "taker_buy_quote": 232.83055 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0692, "close": 0.0698, "volume": 17346.7, "close_time": 1773633599999, "quote_volume": 1205.88373, "trades": 24, "taker_buy_base": 8066.7, "taker_buy_quote": 561.16831 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0697, "high": 0.0699, "low": 0.069, "close": 0.069, "volume": 22757.8, "close_time": 1773647999999, "quote_volume": 1571.97905, "trades": 14, "taker_buy_base": 1101.3, "taker_buy_quote": 76.72009 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0677, "close": 0.0691, "volume": 164562.6, "close_time": 1773662399999, "quote_volume": 11324.71464, "trades": 126, "taker_buy_base": 44285.8, "taker_buy_quote": 3035.95421 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0672, "close": 0.0674, "volume": 54661.4, "close_time": 1773676799999, "quote_volume": 3718.22631, "trades": 52, "taker_buy_base": 23303.8, "taker_buy_quote": 1583.7691 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0677, "close": 0.0681, "volume": 13840.8, "close_time": 1773691199999, "quote_volume": 943.84089, "trades": 12, "taker_buy_base": 10743.8, "taker_buy_quote": 732.39315 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.068, "high": 0.0691, "low": 0.0677, "close": 0.0691, "volume": 11200.4, "close_time": 1773705599999, "quote_volume": 763.21604, "trades": 14, "taker_buy_base": 3366.2, "taker_buy_quote": 230.46526 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.069, "high": 0.07, "low": 0.0678, "close": 0.0682, "volume": 50374.6, "close_time": 1773719999999, "quote_volume": 3463.02727, "trades": 59, "taker_buy_base": 17559.4, "taker_buy_quote": 1210.28899 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0683, "high": 0.0699, "low": 0.0676, "close": 0.0699, "volume": 17287.3, "close_time": 1773734399999, "quote_volume": 1189.18671, "trades": 24, "taker_buy_base": 8554.3, "taker_buy_quote": 588.25571 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0699, "high": 0.077, "low": 0.0695, "close": 0.075, "volume": 307895.0, "close_time": 1773748799999, "quote_volume": 22652.72922, "trades": 270, "taker_buy_base": 179436.9, "taker_buy_quote": 13199.31848 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0755, "high": 0.078, "low": 0.0736, "close": 0.0776, "volume": 839965.7, "close_time": 1773763199999, "quote_volume": 63518.97256, "trades": 518, "taker_buy_base": 518487.0, "taker_buy_quote": 39222.95446 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0775, "high": 0.0853, "low": 0.076, "close": 0.0779, "volume": 1969786.3, "close_time": 1773777599999, "quote_volume": 160056.14042, "trades": 1636, "taker_buy_base": 1021541.5, "taker_buy_quote": 83040.02414 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0781, "high": 0.0798, "low": 0.0761, "close": 0.0768, "volume": 270250.3, "close_time": 1773791999999, "quote_volume": 20957.59094, "trades": 278, "taker_buy_base": 135262.4, "taker_buy_quote": 10499.24153 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0771, "high": 0.0805, "low": 0.0759, "close": 0.0788, "volume": 386624.4, "close_time": 1773806399999, "quote_volume": 30390.06745, "trades": 339, "taker_buy_base": 163099.5, "taker_buy_quote": 12765.62669 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.079, "high": 0.0808, "low": 0.0773, "close": 0.0795, "volume": 431191.0, "close_time": 1773820799999, "quote_volume": 34130.65996, "trades": 369, "taker_buy_base": 202445.2, "taker_buy_quote": 16056.0588 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0797, "high": 0.0808, "low": 0.0782, "close": 0.0793, "volume": 788728.6, "close_time": 1773835199999, "quote_volume": 62675.23561, "trades": 494, "taker_buy_base": 292519.8, "taker_buy_quote": 23362.17425 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0791, "high": 0.0829, "low": 0.079, "close": 0.0829, "volume": 1401525.5, "close_time": 1773849599999, "quote_volume": 112947.41702, "trades": 807, "taker_buy_base": 599350.4, "taker_buy_quote": 48550.11796 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0829, "high": 0.083, "low": 0.0792, "close": 0.0799, "volume": 1039977.8, "close_time": 1773863999999, "quote_volume": 84626.41658, "trades": 626, "taker_buy_base": 412789.1, "taker_buy_quote": 33780.18366 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0769, "close": 0.0782, "volume": 283896.6, "close_time": 1773878399999, "quote_volume": 22330.56209, "trades": 253, "taker_buy_base": 85883.6, "taker_buy_quote": 6756.15879 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.078, "high": 0.0789, "low": 0.0761, "close": 0.0785, "volume": 311453.6, "close_time": 1773892799999, "quote_volume": 24035.56182, "trades": 248, "taker_buy_base": 97480.4, "taker_buy_quote": 7538.87491 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0783, "high": 0.0804, "low": 0.0774, "close": 0.0799, "volume": 140224.2, "close_time": 1773907199999, "quote_volume": 11088.79589, "trades": 174, "taker_buy_base": 77933.6, "taker_buy_quote": 6165.99808 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.08, "high": 0.0827, "low": 0.0796, "close": 0.0815, "volume": 408284.8, "close_time": 1773921599999, "quote_volume": 33200.49477, "trades": 389, "taker_buy_base": 203353.0, "taker_buy_quote": 16577.46812 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0814, "high": 0.0917, "low": 0.0811, "close": 0.0912, "volume": 744643.4, "close_time": 1773935999999, "quote_volume": 63931.57987, "trades": 839, "taker_buy_base": 394862.6, "taker_buy_quote": 33969.2611 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.091, "high": 0.0925, "low": 0.0861, "close": 0.0883, "volume": 893341.8, "close_time": 1773950399999, "quote_volume": 79139.35681, "trades": 870, "taker_buy_base": 469795.5, "taker_buy_quote": 41628.66687 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0886, "high": 0.0965, "low": 0.0886, "close": 0.0949, "volume": 1332880.2, "close_time": 1773964799999, "quote_volume": 124434.12548, "trades": 1506, "taker_buy_base": 697637.2, "taker_buy_quote": 65269.22262 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0948, "high": 0.0965, "low": 0.0904, "close": 0.0942, "volume": 487814.9, "close_time": 1773979199999, "quote_volume": 45418.92386, "trades": 661, "taker_buy_base": 235234.3, "taker_buy_quote": 21912.72625 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0906, "close": 0.0939, "volume": 443507.0, "close_time": 1773993599999, "quote_volume": 41182.85463, "trades": 521, "taker_buy_base": 172428.1, "taker_buy_quote": 16016.79956 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.094, "high": 0.1009, "low": 0.0925, "close": 0.0985, "volume": 1185645.5, "close_time": 1774007999999, "quote_volume": 116450.24311, "trades": 1076, "taker_buy_base": 805224.8, "taker_buy_quote": 79458.38394 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0986, "high": 0.1036, "low": 0.098, "close": 0.103, "volume": 768038.1, "close_time": 1774022399999, "quote_volume": 77804.20366, "trades": 845, "taker_buy_base": 365711.3, "taker_buy_quote": 37031.522 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1029, "high": 0.1098, "low": 0.1005, "close": 0.1023, "volume": 1393892.0, "close_time": 1774036799999, "quote_volume": 146978.11456, "trades": 1670, "taker_buy_base": 655848.2, "taker_buy_quote": 69257.14671 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1021, "high": 0.1021, "low": 0.096, "close": 0.0983, "volume": 415427.4, "close_time": 1774051199999, "quote_volume": 41097.03957, "trades": 686, "taker_buy_base": 175747.7, "taker_buy_quote": 17378.89508 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0985, "high": 0.1048, "low": 0.0985, "close": 0.1023, "volume": 284080.0, "close_time": 1774065599999, "quote_volume": 28868.06465, "trades": 523, "taker_buy_base": 134871.5, "taker_buy_quote": 13702.44355 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1026, "high": 0.1033, "low": 0.0985, "close": 0.1012, "volume": 248451.2, "close_time": 1774079999999, "quote_volume": 25049.24231, "trades": 417, "taker_buy_base": 132963.6, "taker_buy_quote": 13422.58829 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1014, "high": 0.1024, "low": 0.0957, "close": 0.0959, "volume": 231214.4, "close_time": 1774094399999, "quote_volume": 22892.04112, "trades": 436, "taker_buy_base": 108387.5, "taker_buy_quote": 10731.01511 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.096, "high": 0.1051, "low": 0.096, "close": 0.1047, "volume": 261794.7, "close_time": 1774108799999, "quote_volume": 26683.51791, "trades": 420, "taker_buy_base": 131217.5, "taker_buy_quote": 13357.9584 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.105, "high": 0.1105, "low": 0.1031, "close": 0.1041, "volume": 425635.1, "close_time": 1774123199999, "quote_volume": 45265.31644, "trades": 729, "taker_buy_base": 153616.8, "taker_buy_quote": 16461.1177 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1029, "close": 0.104, "volume": 247840.7, "close_time": 1774137599999, "quote_volume": 25838.96084, "trades": 309, "taker_buy_base": 194573.9, "taker_buy_quote": 20300.81202 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1041, "high": 0.1061, "low": 0.1032, "close": 0.1057, "volume": 54418.2, "close_time": 1774151999999, "quote_volume": 5678.78467, "trades": 148, "taker_buy_base": 31061.1, "taker_buy_quote": 3242.5196 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1056, "high": 0.1069, "low": 0.1015, "close": 0.1065, "volume": 308634.9, "close_time": 1774166399999, "quote_volume": 32348.16766, "trades": 411, "taker_buy_base": 97845.7, "taker_buy_quote": 10227.9628 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1063, "high": 0.107, "low": 0.1023, "close": 0.1047, "volume": 866117.8, "close_time": 1774180799999, "quote_volume": 91315.98181, "trades": 733, "taker_buy_base": 289994.9, "taker_buy_quote": 30109.78106 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1015, "close": 0.1015, "volume": 196295.0, "close_time": 1774195199999, "quote_volume": 20255.95753, "trades": 353, "taker_buy_base": 92476.4, "taker_buy_quote": 9535.34829 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1018, "high": 0.1032, "low": 0.0824, "close": 0.0859, "volume": 3227575.5, "close_time": 1774209599999, "quote_volume": 287785.00075, "trades": 3266, "taker_buy_base": 1469308.3, "taker_buy_quote": 130601.05681 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0797, "close": 0.08, "volume": 806168.7, "close_time": 1774223999999, "quote_volume": 66748.09381, "trades": 1064, "taker_buy_base": 361250.8, "taker_buy_quote": 29920.30369 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0802, "high": 0.0913, "low": 0.0796, "close": 0.0833, "volume": 2598719.0, "close_time": 1774238399999, "quote_volume": 222665.58611, "trades": 2474, "taker_buy_base": 1268984.7, "taker_buy_quote": 108689.07217 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0833, "high": 0.0914, "low": 0.0833, "close": 0.0858, "volume": 1376327.4, "close_time": 1774252799999, "quote_volume": 120649.51581, "trades": 1485, "taker_buy_base": 725664.6, "taker_buy_quote": 63554.21788 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.086, "high": 0.088, "low": 0.084, "close": 0.0867, "volume": 700951.1, "close_time": 1774267199999, "quote_volume": 60449.94399, "trades": 767, "taker_buy_base": 318245.4, "taker_buy_quote": 27387.87837 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0866, "high": 0.0882, "low": 0.0854, "close": 0.0872, "volume": 464855.8, "close_time": 1774281599999, "quote_volume": 40485.27849, "trades": 478, "taker_buy_base": 266837.4, "taker_buy_quote": 23244.4078 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0872, "high": 0.0886, "low": 0.084, "close": 0.0844, "volume": 596536.3, "close_time": 1774295999999, "quote_volume": 51616.72042, "trades": 834, "taker_buy_base": 279243.8, "taker_buy_quote": 24180.2118 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0806, "close": 0.0826, "volume": 314858.8, "close_time": 1774310399999, "quote_volume": 26096.89468, "trades": 264, "taker_buy_base": 76519.5, "taker_buy_quote": 6388.02127 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0825, "high": 0.0836, "low": 0.0816, "close": 0.0821, "volume": 187329.8, "close_time": 1774324799999, "quote_volume": 15364.76014, "trades": 169, "taker_buy_base": 126183.8, "taker_buy_quote": 10343.06957 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0803, "close": 0.081, "volume": 163781.6, "close_time": 1774339199999, "quote_volume": 13288.98708, "trades": 136, "taker_buy_base": 81750.9, "taker_buy_quote": 6626.10949 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.081, "high": 0.0815, "low": 0.0781, "close": 0.0792, "volume": 433414.6, "close_time": 1774353599999, "quote_volume": 34368.22687, "trades": 353, "taker_buy_base": 178288.3, "taker_buy_quote": 14113.10495 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0792, "high": 0.0809, "low": 0.0783, "close": 0.0792, "volume": 266278.9, "close_time": 1774367999999, "quote_volume": 21224.96965, "trades": 207, "taker_buy_base": 130830.5, "taker_buy_quote": 10456.67516 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0792, "high": 0.0794, "low": 0.076, "close": 0.0761, "volume": 219044.1, "close_time": 1774382399999, "quote_volume": 16959.2819, "trades": 194, "taker_buy_base": 69898.1, "taker_buy_quote": 5423.65723 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0761, "high": 0.0765, "low": 0.075, "close": 0.075, "volume": 78365.0, "close_time": 1774396799999, "quote_volume": 5945.84921, "trades": 110, "taker_buy_base": 39068.4, "taker_buy_quote": 2966.77032 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0751, "high": 0.0756, "low": 0.0728, "close": 0.0755, "volume": 197620.4, "close_time": 1774411199999, "quote_volume": 14662.28388, "trades": 189, "taker_buy_base": 95998.8, "taker_buy_quote": 7145.85375 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0755, "high": 0.0778, "low": 0.0738, "close": 0.0763, "volume": 574057.8, "close_time": 1774425599999, "quote_volume": 43004.61445, "trades": 288, "taker_buy_base": 451059.0, "taker_buy_quote": 33729.14462 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0767, "high": 0.0782, "low": 0.0746, "close": 0.0746, "volume": 356780.0, "close_time": 1774439999999, "quote_volume": 27377.98778, "trades": 247, "taker_buy_base": 188445.6, "taker_buy_quote": 14518.49557 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0746, "high": 0.0786, "low": 0.0734, "close": 0.0782, "volume": 304095.3, "close_time": 1774454399999, "quote_volume": 22840.20248, "trades": 241, "taker_buy_base": 154611.7, "taker_buy_quote": 11568.70964 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0782, "high": 0.0858, "low": 0.0763, "close": 0.0823, "volume": 1333162.6, "close_time": 1774468799999, "quote_volume": 108934.06331, "trades": 1183, "taker_buy_base": 600756.0, "taker_buy_quote": 49164.51648 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0827, "high": 0.0846, "low": 0.0814, "close": 0.083, "volume": 317338.3, "close_time": 1774483199999, "quote_volume": 26332.34392, "trades": 424, "taker_buy_base": 153000.6, "taker_buy_quote": 12707.39693 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0809, "close": 0.0831, "volume": 192357.7, "close_time": 1774497599999, "quote_volume": 15888.24738, "trades": 306, "taker_buy_base": 94836.6, "taker_buy_quote": 7840.39941 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.083, "high": 0.0946, "low": 0.083, "close": 0.0908, "volume": 2578295.7, "close_time": 1774511999999, "quote_volume": 232383.1308, "trades": 2636, "taker_buy_base": 1210423.3, "taker_buy_quote": 109484.96153 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0908, "high": 0.0953, "low": 0.0882, "close": 0.0907, "volume": 2325457.1, "close_time": 1774526399999, "quote_volume": 212537.10562, "trades": 2664, "taker_buy_base": 1175722.5, "taker_buy_quote": 107653.87059 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0908, "high": 0.0977, "low": 0.0901, "close": 0.0962, "volume": 1504318.5, "close_time": 1774540799999, "quote_volume": 141401.46041, "trades": 1552, "taker_buy_base": 662205.4, "taker_buy_quote": 62287.08788 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0962, "high": 0.103, "low": 0.0946, "close": 0.0994, "volume": 2309046.3, "close_time": 1774555199999, "quote_volume": 229177.54432, "trades": 2237, "taker_buy_base": 1285363.3, "taker_buy_quote": 127937.94684 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0997, "high": 0.1014, "low": 0.0966, "close": 0.0995, "volume": 919284.4, "close_time": 1774569599999, "quote_volume": 91062.43232, "trades": 1048, "taker_buy_base": 500613.6, "taker_buy_quote": 49648.78893 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0999, "high": 0.104, "low": 0.0951, "close": 0.1014, "volume": 1146753.7, "close_time": 1774583999999, "quote_volume": 114103.49869, "trades": 1396, "taker_buy_base": 569528.2, "taker_buy_quote": 56565.52691 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1015, "high": 0.1023, "low": 0.0973, "close": 0.0999, "volume": 550196.3, "close_time": 1774598399999, "quote_volume": 54945.84371, "trades": 692, "taker_buy_base": 300664.3, "taker_buy_quote": 30066.43255 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1003, "high": 0.1029, "low": 0.0965, "close": 0.0974, "volume": 447403.5, "close_time": 1774612799999, "quote_volume": 44494.50779, "trades": 681, "taker_buy_base": 194053.0, "taker_buy_quote": 19370.1686 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0974, "high": 0.1046, "low": 0.0969, "close": 0.1027, "volume": 364177.1, "close_time": 1774627199999, "quote_volume": 36762.67735, "trades": 652, "taker_buy_base": 214627.2, "taker_buy_quote": 21661.06597 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1026, "high": 0.1066, "low": 0.1018, "close": 0.1058, "volume": 557566.8, "close_time": 1774641599999, "quote_volume": 58059.24613, "trades": 693, "taker_buy_base": 253005.1, "taker_buy_quote": 26381.10939 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1058, "high": 0.1089, "low": 0.1042, "close": 0.1083, "volume": 171474.1, "close_time": 1774655999999, "quote_volume": 18252.46702, "trades": 332, "taker_buy_base": 82485.7, "taker_buy_quote": 8800.02216 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1083, "high": 0.1162, "low": 0.1081, "close": 0.1111, "volume": 812633.4, "close_time": 1774670399999, "quote_volume": 91780.08857, "trades": 1232, "taker_buy_base": 494890.3, "taker_buy_quote": 55771.96088 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1106, "high": 0.1133, "low": 0.1074, "close": 0.11, "volume": 663945.3, "close_time": 1774684799999, "quote_volume": 73532.52655, "trades": 860, "taker_buy_base": 246994.7, "taker_buy_quote": 27345.05714 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1101, "high": 0.1142, "low": 0.1093, "close": 0.1114, "volume": 357784.7, "close_time": 1774699199999, "quote_volume": 40032.17842, "trades": 694, "taker_buy_base": 174901.0, "taker_buy_quote": 19573.74309 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1114, "high": 0.1138, "low": 0.1097, "close": 0.1134, "volume": 341241.9, "close_time": 1774713599999, "quote_volume": 38189.12694, "trades": 605, "taker_buy_base": 211104.1, "taker_buy_quote": 23608.99385 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1133, "high": 0.1162, "low": 0.11, "close": 0.1155, "volume": 547815.7, "close_time": 1774727999999, "quote_volume": 61972.83822, "trades": 943, "taker_buy_base": 244373.5, "taker_buy_quote": 27670.21287 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1155, "high": 0.1199, "low": 0.1147, "close": 0.1173, "volume": 461590.3, "close_time": 1774742399999, "quote_volume": 54122.15354, "trades": 995, "taker_buy_base": 214476.9, "taker_buy_quote": 25209.97531 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1173, "high": 0.1495, "low": 0.1173, "close": 0.1444, "volume": 1118481.4, "close_time": 1774756799999, "quote_volume": 145348.39405, "trades": 3121, "taker_buy_base": 574398.1, "taker_buy_quote": 74910.38799 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.144, "high": 0.1537, "low": 0.1317, "close": 0.1492, "volume": 1102431.7, "close_time": 1774771199999, "quote_volume": 159618.61983, "trades": 3356, "taker_buy_base": 576576.4, "taker_buy_quote": 83179.21099 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1496, "high": 0.169, "low": 0.1474, "close": 0.1598, "volume": 2975899.0, "close_time": 1774785599999, "quote_volume": 471677.58496, "trades": 5515, "taker_buy_base": 1580216.5, "taker_buy_quote": 251386.86997 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.16, "high": 0.1639, "low": 0.1483, "close": 0.1495, "volume": 2054422.2, "close_time": 1774799999999, "quote_volume": 320032.39224, "trades": 3340, "taker_buy_base": 900112.1, "taker_buy_quote": 140914.62432 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1499, "high": 0.1689, "low": 0.1443, "close": 0.1517, "volume": 2288443.3, "close_time": 1774814399999, "quote_volume": 353398.88325, "trades": 4424, "taker_buy_base": 1154221.8, "taker_buy_quote": 178364.81739 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1514, "high": 0.1636, "low": 0.1481, "close": 0.1496, "volume": 1095804.9, "close_time": 1774828799999, "quote_volume": 168086.72256, "trades": 2693, "taker_buy_base": 575092.6, "taker_buy_quote": 88448.80535 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1496, "high": 0.1564, "low": 0.1464, "close": 0.1495, "volume": 365121.8, "close_time": 1774843199999, "quote_volume": 54360.35677, "trades": 794, "taker_buy_base": 214978.3, "taker_buy_quote": 31996.43792 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1497, "high": 0.1509, "low": 0.1361, "close": 0.1396, "volume": 1183308.3, "close_time": 1774857599999, "quote_volume": 167842.92723, "trades": 1463, "taker_buy_base": 574116.1, "taker_buy_quote": 81609.24144 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1403, "high": 0.1477, "low": 0.1338, "close": 0.141, "volume": 735399.1, "close_time": 1774871999999, "quote_volume": 103400.75224, "trades": 1888, "taker_buy_base": 392633.3, "taker_buy_quote": 55181.54681 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1412, "high": 0.1463, "low": 0.1354, "close": 0.1409, "volume": 613028.1, "close_time": 1774886399999, "quote_volume": 86093.80767, "trades": 1280, "taker_buy_base": 281886.0, "taker_buy_quote": 39574.6805 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1408, "high": 0.1451, "low": 0.1392, "close": 0.1451, "volume": 338757.4, "close_time": 1774900799999, "quote_volume": 48351.0293, "trades": 663, "taker_buy_base": 198008.4, "taker_buy_quote": 28288.19841 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1451, "high": 0.15, "low": 0.1447, "close": 0.15, "volume": 358144.1, "close_time": 1774915199999, "quote_volume": 52938.7476, "trades": 603, "taker_buy_base": 119865.7, "taker_buy_quote": 17706.77234 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1499, "high": 0.1503, "low": 0.1378, "close": 0.138, "volume": 267137.5, "close_time": 1774929599999, "quote_volume": 38152.38281, "trades": 747, "taker_buy_base": 147545.5, "taker_buy_quote": 21013.49941 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1384, "high": 0.1473, "low": 0.1359, "close": 0.138, "volume": 216314.0, "close_time": 1774943999999, "quote_volume": 29847.04778, "trades": 504, "taker_buy_base": 114444.6, "taker_buy_quote": 15803.52163 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1374, "high": 0.1421, "low": 0.1372, "close": 0.139, "volume": 225744.2, "close_time": 1774958399999, "quote_volume": 31711.04409, "trades": 373, "taker_buy_base": 141221.7, "taker_buy_quote": 19808.38556 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1392, "high": 0.1411, "low": 0.1152, "close": 0.1153, "volume": 612805.1, "close_time": 1774972799999, "quote_volume": 76919.31797, "trades": 1102, "taker_buy_base": 232248.0, "taker_buy_quote": 29077.02971 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1153, "high": 0.1647, "low": 0.1083, "close": 0.1431, "volume": 2495733.8, "close_time": 1774987199999, "quote_volume": 330299.10829, "trades": 3615, "taker_buy_base": 1337624.4, "taker_buy_quote": 178111.03922 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1434, "high": 0.22, "low": 0.1432, "close": 0.1993, "volume": 2966789.1, "close_time": 1775001599999, "quote_volume": 557941.60236, "trades": 3371, "taker_buy_base": 1653952.1, "taker_buy_quote": 311229.06277 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2004, "high": 0.2192, "low": 0.1869, "close": 0.1952, "volume": 799414.2, "close_time": 1775015999999, "quote_volume": 162258.29285, "trades": 941, "taker_buy_base": 377547.6, "taker_buy_quote": 76653.37994 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1931, "high": 0.2722, "low": 0.1931, "close": 0.2403, "volume": 3259457.7, "close_time": 1775030399999, "quote_volume": 788203.55778, "trades": 3378, "taker_buy_base": 1725381.4, "taker_buy_quote": 416513.39037 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2426, "high": 0.3228, "low": 0.2359, "close": 0.3098, "volume": 1967268.8, "close_time": 1775044799999, "quote_volume": 528095.14726, "trades": 2388, "taker_buy_base": 1117874.9, "taker_buy_quote": 301760.44724 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.3116, "high": 0.4914, "low": 0.3048, "close": 0.3514, "volume": 7788190.4, "close_time": 1775059199999, "quote_volume": 2791458.3495, "trades": 11342, "taker_buy_base": 3817995.5, "taker_buy_quote": 1368391.95034 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.351, "high": 0.4368, "low": 0.3377, "close": 0.421, "volume": 9105470.2, "close_time": 1775073599999, "quote_volume": 3618322.63727, "trades": 18781, "taker_buy_base": 4670422.8, "taker_buy_quote": 1859272.05105 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.4193, "high": 0.49, "low": 0.3787, "close": 0.4476, "volume": 7343727.1, "close_time": 1775087999999, "quote_volume": 3267007.89796, "trades": 19245, "taker_buy_base": 3722275.0, "taker_buy_quote": 1660693.87425 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.4488, "high": 0.6746, "low": 0.4386, "close": 0.6017, "volume": 3581246.5, "close_time": 1775102399999, "quote_volume": 2019557.98098, "trades": 7635, "taker_buy_base": 1749064.1, "taker_buy_quote": 988217.77666 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.6019, "high": 0.9999, "low": 0.5548, "close": 0.91, "volume": 8577603.0, "close_time": 1775116799999, "quote_volume": 7088441.15751, "trades": 23425, "taker_buy_base": 4342150.3, "taker_buy_quote": 3592015.51794 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.9113, "high": 1.8613, "low": 0.53, "close": 0.6707, "volume": 25910709.1, "close_time": 1775131199999, "quote_volume": 23463034.90241, "trades": 87682, "taker_buy_base": 13049115.4, "taker_buy_quote": 11881106.26167 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.6688, "high": 0.7655, "low": 0.3695, "close": 0.378, "volume": 10457477.5, "close_time": 1775145599999, "quote_volume": 6405431.06386, "trades": 48735, "taker_buy_base": 4905610.8, "taker_buy_quote": 3006411.73738 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.3768, "high": 0.4627, "low": 0.2298, "close": 0.2411, "volume": 8764041.7, "close_time": 1775159999999, "quote_volume": 2970085.55728, "trades": 30527, "taker_buy_base": 4201762.8, "taker_buy_quote": 1428406.74874 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2409, "high": 0.2778, "low": 0.2014, "close": 0.2259, "volume": 9399816.4, "close_time": 1775174399999, "quote_volume": 2213441.32858, "trades": 27321, "taker_buy_base": 4614919.5, "taker_buy_quote": 1088588.03525 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2254, "high": 0.2493, "low": 0.1755, "close": 0.196, "volume": 4284215.5, "close_time": 1775188799999, "quote_volume": 879239.32307, "trades": 15097, "taker_buy_base": 2168993.7, "taker_buy_quote": 443987.7554 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1963, "high": 0.2384, "low": 0.1457, "close": 0.1482, "volume": 6182761.3, "close_time": 1775203199999, "quote_volume": 1180426.05753, "trades": 18613, "taker_buy_base": 2960994.1, "taker_buy_quote": 564720.06659 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1486, "high": 0.1508, "low": 0.111, "close": 0.1284, "volume": 9405601.8, "close_time": 1775217599999, "quote_volume": 1225662.69185, "trades": 16911, "taker_buy_base": 4318155.2, "taker_buy_quote": 564009.10281 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1285, "high": 0.1307, "low": 0.1101, "close": 0.1227, "volume": 8576414.7, "close_time": 1775231999999, "quote_volume": 1031027.79322, "trades": 12548, "taker_buy_base": 4178630.9, "taker_buy_quote": 502364.56043 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1227, "high": 0.1272, "low": 0.115, "close": 0.1209, "volume": 3703042.6, "close_time": 1775246399999, "quote_volume": 445909.83985, "trades": 5633, "taker_buy_base": 1923134.1, "taker_buy_quote": 232227.67149 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1209, "high": 0.1498, "low": 0.1132, "close": 0.1431, "volume": 5908455.5, "close_time": 1775260799999, "quote_volume": 759231.38417, "trades": 7954, "taker_buy_base": 2845845.2, "taker_buy_quote": 365738.07254 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1434, "high": 0.145, "low": 0.1199, "close": 0.1326, "volume": 5669950.0, "close_time": 1775275199999, "quote_volume": 738396.7685, "trades": 9662, "taker_buy_base": 3095560.7, "taker_buy_quote": 401519.03258 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.133, "high": 0.1625, "low": 0.1279, "close": 0.142, "volume": 12013367.9, "close_time": 1775289599999, "quote_volume": 1712320.13346, "trades": 21214, "taker_buy_base": 6948956.3, "taker_buy_quote": 992038.06525 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1419, "high": 0.1583, "low": 0.1326, "close": 0.1443, "volume": 10020487.6, "close_time": 1775303999999, "quote_volume": 1468645.31129, "trades": 13844, "taker_buy_base": 4871996.8, "taker_buy_quote": 715987.443 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1442, "high": 0.196, "low": 0.1441, "close": 0.1799, "volume": 28927783.3, "close_time": 1775318399999, "quote_volume": 4982045.31987, "trades": 33323, "taker_buy_base": 14782510.1, "taker_buy_quote": 2534276.96795 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1799, "high": 0.2693, "low": 0.1703, "close": 0.2198, "volume": 39916829.0, "close_time": 1775332799999, "quote_volume": 9092609.38781, "trades": 55156, "taker_buy_base": 19875159.8, "taker_buy_quote": 4526991.71099 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2199, "high": 0.2317, "low": 0.1769, "close": 0.1892, "volume": 22525789.3, "close_time": 1775347199999, "quote_volume": 4664965.30809, "trades": 34087, "taker_buy_base": 10791214.7, "taker_buy_quote": 2239160.43442 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.189, "high": 0.1973, "low": 0.1632, "close": 0.1861, "volume": 6399987.5, "close_time": 1775361599999, "quote_volume": 1174365.8491, "trades": 16386, "taker_buy_base": 3007579.6, "taker_buy_quote": 552407.16644 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1861, "high": 0.235, "low": 0.186, "close": 0.2134, "volume": 13745886.8, "close_time": 1775375999999, "quote_volume": 2916240.54207, "trades": 25212, "taker_buy_base": 6502636.6, "taker_buy_quote": 1377525.54218 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2133, "high": 0.2282, "low": 0.2011, "close": 0.2062, "volume": 12103314.2, "close_time": 1775390399999, "quote_volume": 2579192.80767, "trades": 23170, "taker_buy_base": 5651321.5, "taker_buy_quote": 1205845.35518 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2063, "high": 0.207, "low": 0.1714, "close": 0.1888, "volume": 11068240.8, "close_time": 1775404799999, "quote_volume": 2073761.84414, "trades": 21547, "taker_buy_base": 4995148.4, "taker_buy_quote": 934476.74505 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1884, "high": 0.2063, "low": 0.1556, "close": 0.164, "volume": 13328503.1, "close_time": 1775419199999, "quote_volume": 2378366.81079, "trades": 24198, "taker_buy_base": 6428824.3, "taker_buy_quote": 1151059.9095 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1642, "high": 0.1699, "low": 0.152, "close": 0.1605, "volume": 5868928.7, "close_time": 1775433599999, "quote_volume": 950454.97599, "trades": 13170, "taker_buy_base": 2878791.8, "taker_buy_quote": 467402.58124 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1608, "high": 0.1623, "low": 0.1481, "close": 0.1505, "volume": 2569082.2, "close_time": 1775447999999, "quote_volume": 395998.10223, "trades": 8464, "taker_buy_base": 1213449.5, "taker_buy_quote": 187276.57084 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1505, "high": 0.1754, "low": 0.1478, "close": 0.1637, "volume": 7594185.1, "close_time": 1775462399999, "quote_volume": 1252562.92874, "trades": 15258, "taker_buy_base": 3691292.6, "taker_buy_quote": 607641.8198 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1637, "high": 0.1669, "low": 0.1538, "close": 0.1596, "volume": 6547606.5, "close_time": 1775476799999, "quote_volume": 1046428.51847, "trades": 11219, "taker_buy_base": 3088559.2, "taker_buy_quote": 494874.95967 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1595, "high": 0.161, "low": 0.1436, "close": 0.1473, "volume": 5615994.1, "close_time": 1775491199999, "quote_volume": 856939.12963, "trades": 10364, "taker_buy_base": 2373033.6, "taker_buy_quote": 363382.22929 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1474, "high": 0.1609, "low": 0.1454, "close": 0.1528, "volume": 5791305.8, "close_time": 1775505599999, "quote_volume": 877631.06323, "trades": 8806, "taker_buy_base": 3151995.4, "taker_buy_quote": 477983.85208 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1529, "high": 0.1584, "low": 0.1487, "close": 0.1504, "volume": 2794470.8, "close_time": 1775519999999, "quote_volume": 430173.03332, "trades": 5384, "taker_buy_base": 1300290.4, "taker_buy_quote": 200295.07074 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1504, "high": 0.1543, "low": 0.1449, "close": 0.1522, "volume": 1725570.8, "close_time": 1775534399999, "quote_volume": 258824.75808, "trades": 4050, "taker_buy_base": 727038.0, "taker_buy_quote": 109195.70923 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1523, "high": 0.1563, "low": 0.1372, "close": 0.1385, "volume": 6281012.0, "close_time": 1775548799999, "quote_volume": 910797.10239, "trades": 8208, "taker_buy_base": 2856750.8, "taker_buy_quote": 416383.69293 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1386, "high": 0.1441, "low": 0.1346, "close": 0.1403, "volume": 6555873.0, "close_time": 1775563199999, "quote_volume": 909945.93563, "trades": 7662, "taker_buy_base": 3184265.7, "taker_buy_quote": 442994.98461 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1403, "high": 0.1412, "low": 0.1343, "close": 0.1353, "volume": 2554257.0, "close_time": 1775577599999, "quote_volume": 350843.62611, "trades": 3532, "taker_buy_base": 1138887.0, "taker_buy_quote": 156700.1491 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1353, "high": 0.1395, "low": 0.1313, "close": 0.1382, "volume": 4560226.5, "close_time": 1775591999999, "quote_volume": 617885.40253, "trades": 5730, "taker_buy_base": 1806580.4, "taker_buy_quote": 245321.29734 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1381, "high": 0.1426, "low": 0.1354, "close": 0.1412, "volume": 3424018.0, "close_time": 1775606399999, "quote_volume": 475377.8614, "trades": 4374, "taker_buy_base": 1666922.7, "taker_buy_quote": 231355.69173 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.141, "high": 0.141, "low": 0.1361, "close": 0.1389, "volume": 1819326.3, "close_time": 1775620799999, "quote_volume": 251814.50442, "trades": 2532, "taker_buy_base": 933942.2, "taker_buy_quote": 129367.04945 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1388, "high": 0.1389, "low": 0.1237, "close": 0.1306, "volume": 7522137.7, "close_time": 1775635199999, "quote_volume": 985527.06711, "trades": 6676, "taker_buy_base": 3508329.5, "taker_buy_quote": 458750.69105 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1306, "high": 0.1348, "low": 0.129, "close": 0.1296, "volume": 2895543.6, "close_time": 1775649599999, "quote_volume": 381901.38104, "trades": 3913, "taker_buy_base": 1475748.9, "taker_buy_quote": 194550.1778 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1297, "high": 0.1453, "low": 0.128, "close": 0.1377, "volume": 5954066.2, "close_time": 1775663999999, "quote_volume": 825517.70444, "trades": 7804, "taker_buy_base": 2880417.5, "taker_buy_quote": 398827.26883 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1379, "high": 0.1385, "low": 0.131, "close": 0.1352, "volume": 4562328.5, "close_time": 1775678399999, "quote_volume": 614254.96395, "trades": 5004, "taker_buy_base": 2213467.8, "taker_buy_quote": 298189.96717 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1353, "high": 0.1407, "low": 0.1321, "close": 0.1354, "volume": 1971921.6, "close_time": 1775692799999, "quote_volume": 270541.82894, "trades": 2507, "taker_buy_base": 925135.0, "taker_buy_quote": 126914.13737 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1357, "high": 0.1374, "low": 0.1319, "close": 0.135, "volume": 1288445.3, "close_time": 1775707199999, "quote_volume": 173194.39055, "trades": 1898, "taker_buy_base": 544439.5, "taker_buy_quote": 73308.61329 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1352, "high": 0.1577, "low": 0.1335, "close": 0.1437, "volume": 15253639.5, "close_time": 1775721599999, "quote_volume": 2264592.89067, "trades": 17721, "taker_buy_base": 7454676.4, "taker_buy_quote": 1107485.47218 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1439, "high": 0.1501, "low": 0.1404, "close": 0.1436, "volume": 6102783.7, "close_time": 1775735999999, "quote_volume": 880074.41485, "trades": 7966, "taker_buy_base": 2486616.2, "taker_buy_quote": 358929.6108 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1436, "high": 0.1466, "low": 0.1415, "close": 0.1421, "volume": 3487949.6, "close_time": 1775750399999, "quote_volume": 502724.54736, "trades": 5284, "taker_buy_base": 1963048.6, "taker_buy_quote": 283280.36523 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1421, "high": 0.145, "low": 0.1407, "close": 0.1431, "volume": 4509039.1, "close_time": 1775764799999, "quote_volume": 643668.698, "trades": 5232, "taker_buy_base": 1916856.2, "taker_buy_quote": 274776.55295 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1433, "high": 0.144, "low": 0.1359, "close": 0.1368, "volume": 4140480.4, "close_time": 1775779199999, "quote_volume": 575559.46954, "trades": 4033, "taker_buy_base": 2128407.1, "taker_buy_quote": 295364.87177 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1367, "high": 0.1393, "low": 0.1345, "close": 0.1353, "volume": 1072746.4, "close_time": 1775793599999, "quote_volume": 146183.20335, "trades": 1610, "taker_buy_base": 398538.3, "taker_buy_quote": 54379.35064 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1352, "high": 0.1407, "low": 0.1352, "close": 0.1361, "volume": 2139071.9, "close_time": 1775807999999, "quote_volume": 295075.73907, "trades": 2825, "taker_buy_base": 932888.3, "taker_buy_quote": 128814.86001 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1363, "high": 0.1381, "low": 0.1292, "close": 0.1315, "volume": 2737286.8, "close_time": 1775822399999, "quote_volume": 365813.07505, "trades": 3425, "taker_buy_base": 930205.4, "taker_buy_quote": 124280.05998 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.1313, "high": 0.1341, "low": 0.129, "close": 0.1305, "volume": 1835097.1, "close_time": 1775836799999, "quote_volume": 240545.99185, "trades": 2313, "taker_buy_base": 817611.0, "taker_buy_quote": 107316.42382 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.1308, "high": 0.1333, "low": 0.1284, "close": 0.1289, "volume": 1721803.5, "close_time": 1775851199999, "quote_volume": 224737.45163, "trades": 1962, "taker_buy_base": 723023.9, "taker_buy_quote": 94463.92027 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.1288, "high": 0.1351, "low": 0.1272, "close": 0.133, "volume": 2118194.9, "close_time": 1775865599999, "quote_volume": 277094.92028, "trades": 2492, "taker_buy_base": 1169013.1, "taker_buy_quote": 153441.79045 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1254, "close": 0.1263, "volume": 896553.1, "close_time": 1775879999999, "quote_volume": 116393.22872, "trades": 1174, "taker_buy_base": 441305.5, "taker_buy_quote": 57548.08516 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.1261, "high": 0.1272, "low": 0.1219, "close": 0.1246, "volume": 2692144.6, "close_time": 1775894399999, "quote_volume": 335124.29533, "trades": 2576, "taker_buy_base": 1089754.4, "taker_buy_quote": 135606.3575 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.1245, "high": 0.1264, "low": 0.1233, "close": 0.1241, "volume": 1418102.5, "close_time": 1775908799999, "quote_volume": 177282.90446, "trades": 1836, "taker_buy_base": 672999.6, "taker_buy_quote": 84309.11308 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.1238, "high": 0.126, "low": 0.1229, "close": 0.1248, "volume": 1308105.6, "close_time": 1775923199999, "quote_volume": 162706.32004, "trades": 1364, "taker_buy_base": 583650.2, "taker_buy_quote": 72679.62107 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.1246, "high": 0.1246, "low": 0.1185, "close": 0.1229, "volume": 3556330.2, "close_time": 1775937599999, "quote_volume": 431724.07044, "trades": 4002, "taker_buy_base": 1610087.7, "taker_buy_quote": 195571.02584 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.123, "high": 0.131, "low": 0.121, "close": 0.1241, "volume": 2209671.3, "close_time": 1775951999999, "quote_volume": 275821.22144, "trades": 2745, "taker_buy_base": 1294898.1, "taker_buy_quote": 162059.58773 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.124, "high": 0.1276, "low": 0.1226, "close": 0.1237, "volume": 658415.5, "close_time": 1775966399999, "quote_volume": 82108.16701, "trades": 1449, "taker_buy_base": 329308.4, "taker_buy_quote": 41079.93193 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.1235, "high": 0.1267, "low": 0.1173, "close": 0.1197, "volume": 2442763.4, "close_time": 1775980799999, "quote_volume": 298726.415, "trades": 3124, "taker_buy_base": 801198.7, "taker_buy_quote": 98271.18064 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.1196, "high": 0.1232, "low": 0.1195, "close": 0.1222, "volume": 1523460.6, "close_time": 1775995199999, "quote_volume": 185157.38235, "trades": 2170, "taker_buy_base": 780694.4, "taker_buy_quote": 94883.66755 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.122, "high": 0.1228, "low": 0.1174, "close": 0.1185, "volume": 1765831.0, "close_time": 1776009599999, "quote_volume": 211579.23915, "trades": 2857, "taker_buy_base": 839124.5, "taker_buy_quote": 100453.25607 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1152, "close": 0.1169, "volume": 2001721.9, "close_time": 1776023999999, "quote_volume": 233356.6297, "trades": 2514, "taker_buy_base": 1103764.4, "taker_buy_quote": 128763.86594 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.1171, "high": 0.1189, "low": 0.1141, "close": 0.1163, "volume": 999752.7, "close_time": 1776038399999, "quote_volume": 116284.33445, "trades": 1756, "taker_buy_base": 465308.0, "taker_buy_quote": 54096.83069 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1163, "high": 0.1205, "low": 0.1145, "close": 0.1194, "volume": 819472.0, "close_time": 1776052799999, "quote_volume": 96267.86803, "trades": 1360, "taker_buy_base": 355959.5, "taker_buy_quote": 41603.85145 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1137, "close": 0.1141, "volume": 1338707.2, "close_time": 1776067199999, "quote_volume": 155731.14469, "trades": 1955, "taker_buy_base": 675409.1, "taker_buy_quote": 78656.60892 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.1141, "high": 0.1182, "low": 0.114, "close": 0.1176, "volume": 1427280.0, "close_time": 1776081599999, "quote_volume": 165574.47032, "trades": 1919, "taker_buy_base": 613282.5, "taker_buy_quote": 71392.53577 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1118, "close": 0.1127, "volume": 1810840.6, "close_time": 1776095999999, "quote_volume": 208138.77066, "trades": 2146, "taker_buy_base": 613133.4, "taker_buy_quote": 70512.62553 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.1127, "high": 0.1151, "low": 0.1106, "close": 0.1147, "volume": 1787566.2, "close_time": 1776110399999, "quote_volume": 201685.45046, "trades": 2173, "taker_buy_base": 780479.9, "taker_buy_quote": 88147.07864 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.1148, "high": 0.123, "low": 0.1148, "close": 0.1183, "volume": 4737279.0, "close_time": 1776124799999, "quote_volume": 567052.77312, "trades": 5852, "taker_buy_base": 2486521.2, "taker_buy_quote": 297813.06814 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1184, "high": 0.1223, "low": 0.1163, "close": 0.1206, "volume": 2203032.3, "close_time": 1776139199999, "quote_volume": 262075.03556, "trades": 3066, "taker_buy_base": 802729.3, "taker_buy_quote": 95936.73218 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.1203, "high": 0.1239, "low": 0.1126, "close": 0.1158, "volume": 2913678.4, "close_time": 1776153599999, "quote_volume": 349088.77835, "trades": 3587, "taker_buy_base": 1389782.5, "taker_buy_quote": 167285.34435 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.1158, "high": 0.1174, "low": 0.1137, "close": 0.1144, "volume": 1768846.2, "close_time": 1776167999999, "quote_volume": 203821.39932, "trades": 1782, "taker_buy_base": 822237.5, "taker_buy_quote": 94856.5037 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.1142, "high": 0.1239, "low": 0.1134, "close": 0.1239, "volume": 3147958.0, "close_time": 1776182399999, "quote_volume": 373965.36757, "trades": 4301, "taker_buy_base": 1702911.8, "taker_buy_quote": 202583.88286 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.124, "high": 0.1307, "low": 0.1162, "close": 0.1188, "volume": 5069227.0, "close_time": 1776196799999, "quote_volume": 623150.1825, "trades": 6650, "taker_buy_base": 2370001.7, "taker_buy_quote": 293486.50016 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.1187, "high": 0.1211, "low": 0.1171, "close": 0.1189, "volume": 711914.7, "close_time": 1776211199999, "quote_volume": 84773.95756, "trades": 1612, "taker_buy_base": 344901.5, "taker_buy_quote": 41109.1612 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1183, "high": 0.1214, "low": 0.1171, "close": 0.1185, "volume": 551870.4, "close_time": 1776225599999, "quote_volume": 65539.80839, "trades": 1359, "taker_buy_base": 200559.5, "taker_buy_quote": 23896.23049 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.1186, "high": 0.1214, "low": 0.1168, "close": 0.1211, "volume": 1203652.9, "close_time": 1776239999999, "quote_volume": 143302.84877, "trades": 1805, "taker_buy_base": 630373.7, "taker_buy_quote": 75125.73797 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.1212, "high": 0.1292, "low": 0.1196, "close": 0.1203, "volume": 5991501.5, "close_time": 1776254399999, "quote_volume": 740576.88357, "trades": 8471, "taker_buy_base": 3469909.6, "taker_buy_quote": 428250.14311 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.1203, "high": 0.1226, "low": 0.119, "close": 0.1207, "volume": 2077089.2, "close_time": 1776268799999, "quote_volume": 250127.48065, "trades": 3254, "taker_buy_base": 841432.0, "taker_buy_quote": 101598.28847 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.1206, "high": 0.1226, "low": 0.1195, "close": 0.1206, "volume": 1635604.6, "close_time": 1776283199999, "quote_volume": 197342.10623, "trades": 2483, "taker_buy_base": 865355.2, "taker_buy_quote": 104594.45396 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.1204, "high": 0.1224, "low": 0.1199, "close": 0.1202, "volume": 1152201.6, "close_time": 1776297599999, "quote_volume": 139451.29049, "trades": 1830, "taker_buy_base": 462430.7, "taker_buy_quote": 56015.56757 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1202, "high": 0.1209, "low": 0.1159, "close": 0.1163, "volume": 2760093.5, "close_time": 1776311999999, "quote_volume": 327359.7741, "trades": 2640, "taker_buy_base": 633725.4, "taker_buy_quote": 75070.10716 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.1163, "high": 0.1189, "low": 0.1157, "close": 0.1169, "volume": 2005686.5, "close_time": 1776326399999, "quote_volume": 235444.58681, "trades": 2120, "taker_buy_base": 1177252.3, "taker_buy_quote": 138228.21425 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.1169, "high": 0.1185, "low": 0.1158, "close": 0.1167, "volume": 1583694.2, "close_time": 1776340799999, "quote_volume": 185280.04978, "trades": 1658, "taker_buy_base": 650571.2, "taker_buy_quote": 76178.53591 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.1166, "high": 0.1172, "low": 0.1126, "close": 0.1145, "volume": 2703840.2, "close_time": 1776355199999, "quote_volume": 311001.73348, "trades": 2574, "taker_buy_base": 1084974.6, "taker_buy_quote": 125055.1975 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.1146, "high": 0.1191, "low": 0.1125, "close": 0.1179, "volume": 4331426.0, "close_time": 1776369599999, "quote_volume": 502213.65058, "trades": 5830, "taker_buy_base": 2576392.4, "taker_buy_quote": 299818.44586 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.118, "high": 0.124, "low": 0.1161, "close": 0.1213, "volume": 2881042.3, "close_time": 1776383999999, "quote_volume": 346017.99669, "trades": 4163, "taker_buy_base": 1499096.5, "taker_buy_quote": 180610.34485 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1215, "high": 0.1247, "low": 0.1184, "close": 0.1201, "volume": 1492190.7, "close_time": 1776398399999, "quote_volume": 180969.85644, "trades": 2909, "taker_buy_base": 731213.0, "taker_buy_quote": 88824.17538 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.12, "high": 0.1241, "low": 0.1175, "close": 0.1187, "volume": 3460469.1, "close_time": 1776412799999, "quote_volume": 419630.94483, "trades": 4323, "taker_buy_base": 1524117.1, "taker_buy_quote": 185972.30766 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.1186, "high": 0.1189, "low": 0.1136, "close": 0.1171, "volume": 2231351.3, "close_time": 1776427199999, "quote_volume": 258967.09641, "trades": 3198, "taker_buy_base": 956942.9, "taker_buy_quote": 111180.58788 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.117, "high": 0.1184, "low": 0.113, "close": 0.1134, "volume": 1999656.6, "close_time": 1776441599999, "quote_volume": 230358.71246, "trades": 2538, "taker_buy_base": 546721.8, "taker_buy_quote": 63418.76983 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1044, "close": 0.1097, "volume": 4476309.4, "close_time": 1776455999999, "quote_volume": 488302.77519, "trades": 5129, "taker_buy_base": 1768976.0, "taker_buy_quote": 191807.32735 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.1097, "high": 0.1107, "low": 0.1092, "close": 0.1098, "volume": 844266.6, "close_time": 1776470399999, "quote_volume": 92822.09736, "trades": 1291, "taker_buy_base": 462377.5, "taker_buy_quote": 50870.87694 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1097, "high": 0.11, "low": 0.1059, "close": 0.1086, "volume": 1274900.9, "close_time": 1776484799999, "quote_volume": 138063.05342, "trades": 1555, "taker_buy_base": 731814.6, "taker_buy_quote": 79450.29231 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.1085, "high": 0.1085, "low": 0.1047, "close": 0.1059, "volume": 1079131.9, "close_time": 1776499199999, "quote_volume": 114873.4449, "trades": 1557, "taker_buy_base": 467746.7, "taker_buy_quote": 49847.72644 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.1058, "high": 0.1069, "low": 0.1033, "close": 0.1059, "volume": 2080682.4, "close_time": 1776513599999, "quote_volume": 218917.30519, "trades": 2604, "taker_buy_base": 1109895.4, "taker_buy_quote": 116927.64741 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.1059, "high": 0.1059, "low": 0.0956, "close": 0.0975, "volume": 5067733.8, "close_time": 1776527999999, "quote_volume": 501193.8958, "trades": 4637, "taker_buy_base": 2859800.6, "taker_buy_quote": 281558.86288 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0976, "high": 0.0993, "low": 0.0915, "close": 0.0939, "volume": 3278246.0, "close_time": 1776542399999, "quote_volume": 312465.45378, "trades": 3419, "taker_buy_base": 1890059.3, "taker_buy_quote": 180737.2897 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.0937, "high": 0.0976, "low": 0.0931, "close": 0.0969, "volume": 1418407.2, "close_time": 1776556799999, "quote_volume": 135861.89061, "trades": 1589, "taker_buy_base": 743207.0, "taker_buy_quote": 71285.26884 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0969, "high": 0.0976, "low": 0.0942, "close": 0.0948, "volume": 642826.1, "close_time": 1776571199999, "quote_volume": 61599.14565, "trades": 808, "taker_buy_base": 299037.3, "taker_buy_quote": 28644.07014 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0906, "close": 0.0914, "volume": 1533330.0, "close_time": 1776585599999, "quote_volume": 141997.02997, "trades": 1563, "taker_buy_base": 944905.5, "taker_buy_quote": 87536.94782 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0915, "high": 0.0938, "low": 0.0875, "close": 0.0905, "volume": 2895703.0, "close_time": 1776599999999, "quote_volume": 261646.32345, "trades": 2835, "taker_buy_base": 785868.8, "taker_buy_quote": 70972.00231 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.0906, "high": 0.0924, "low": 0.0879, "close": 0.089, "volume": 1185984.4, "close_time": 1776614399999, "quote_volume": 107034.97014, "trades": 1308, "taker_buy_base": 603293.1, "taker_buy_quote": 54645.24045 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.089, "high": 0.0937, "low": 0.0877, "close": 0.0905, "volume": 1755889.2, "close_time": 1776628799999, "quote_volume": 158529.55178, "trades": 1942, "taker_buy_base": 865863.3, "taker_buy_quote": 78560.63575 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0903, "high": 0.091, "low": 0.088, "close": 0.0903, "volume": 1195533.9, "close_time": 1776643199999, "quote_volume": 106842.54857, "trades": 1439, "taker_buy_base": 515621.4, "taker_buy_quote": 46105.97111 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0902, "high": 0.0918, "low": 0.0883, "close": 0.0887, "volume": 564463.7, "close_time": 1776657599999, "quote_volume": 50587.35048, "trades": 669, "taker_buy_base": 217476.9, "taker_buy_quote": 19472.84915 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0887, "high": 0.0904, "low": 0.0876, "close": 0.0885, "volume": 759616.5, "close_time": 1776671999999, "quote_volume": 67356.53697, "trades": 994, "taker_buy_base": 414829.3, "taker_buy_quote": 36809.54148 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0885, "high": 0.0932, "low": 0.0883, "close": 0.0899, "volume": 1258625.9, "close_time": 1776686399999, "quote_volume": 114039.44547, "trades": 1357, "taker_buy_base": 560622.5, "taker_buy_quote": 50819.87253 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.09, "high": 0.0929, "low": 0.0887, "close": 0.0919, "volume": 1912679.0, "close_time": 1776700799999, "quote_volume": 173988.46613, "trades": 1635, "taker_buy_base": 1020691.6, "taker_buy_quote": 92473.8414 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0919, "high": 0.0946, "low": 0.0906, "close": 0.0926, "volume": 2438345.4, "close_time": 1776715199999, "quote_volume": 225269.0176, "trades": 2465, "taker_buy_base": 1496123.8, "taker_buy_quote": 138498.40673 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0927, "high": 0.0962, "low": 0.0922, "close": 0.0936, "volume": 4017523.8, "close_time": 1776729599999, "quote_volume": 379164.39278, "trades": 2848, "taker_buy_base": 2179105.0, "taker_buy_quote": 205620.72078 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0936, "high": 0.0954, "low": 0.0917, "close": 0.094, "volume": 2015187.0, "close_time": 1776743999999, "quote_volume": 188912.10407, "trades": 1541, "taker_buy_base": 735177.6, "taker_buy_quote": 69238.22293 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0918, "close": 0.0929, "volume": 849289.0, "close_time": 1776758399999, "quote_volume": 78978.54369, "trades": 959, "taker_buy_base": 431752.9, "taker_buy_quote": 40179.89791 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0928, "high": 0.0936, "low": 0.0914, "close": 0.0925, "volume": 924993.9, "close_time": 1776772799999, "quote_volume": 85255.42905, "trades": 905, "taker_buy_base": 456854.6, "taker_buy_quote": 42169.86075 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0871, "close": 0.0886, "volume": 2955175.5, "close_time": 1776787199999, "quote_volume": 264933.30186, "trades": 2103, "taker_buy_base": 1403227.3, "taker_buy_quote": 125588.91278 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0886, "high": 0.0918, "low": 0.088, "close": 0.0888, "volume": 1784529.7, "close_time": 1776801599999, "quote_volume": 160334.46119, "trades": 1637, "taker_buy_base": 1172276.4, "taker_buy_quote": 105568.58811 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0888, "high": 0.0899, "low": 0.0887, "close": 0.0896, "volume": 695363.5, "close_time": 1776815999999, "quote_volume": 62163.9826, "trades": 652, "taker_buy_base": 451374.4, "taker_buy_quote": 40329.49652 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0894, "high": 0.0919, "low": 0.0886, "close": 0.0899, "volume": 724063.5, "close_time": 1776830399999, "quote_volume": 65134.2963, "trades": 814, "taker_buy_base": 259758.2, "taker_buy_quote": 23419.63477 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.09, "high": 0.0911, "low": 0.0891, "close": 0.0895, "volume": 359472.2, "close_time": 1776844799999, "quote_volume": 32331.52577, "trades": 493, "taker_buy_base": 120148.8, "taker_buy_quote": 10808.33316 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.0894, "high": 0.0909, "low": 0.0886, "close": 0.0894, "volume": 644558.4, "close_time": 1776859199999, "quote_volume": 57829.49591, "trades": 932, "taker_buy_base": 396573.3, "taker_buy_quote": 35590.94871 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0837, "close": 0.0845, "volume": 2006181.1, "close_time": 1776873599999, "quote_volume": 173076.23465, "trades": 1887, "taker_buy_base": 914660.7, "taker_buy_quote": 78726.38477 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0845, "high": 0.0867, "low": 0.0839, "close": 0.0847, "volume": 1771910.2, "close_time": 1776887999999, "quote_volume": 150844.55466, "trades": 1313, "taker_buy_base": 921916.3, "taker_buy_quote": 78419.77489 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0847, "high": 0.086, "low": 0.0844, "close": 0.0844, "volume": 439700.0, "close_time": 1776902399999, "quote_volume": 37447.04333, "trades": 571, "taker_buy_base": 223950.1, "taker_buy_quote": 19099.73973 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0823, "close": 0.0846, "volume": 802640.6, "close_time": 1776916799999, "quote_volume": 66783.98638, "trades": 780, "taker_buy_base": 378025.2, "taker_buy_quote": 31486.35068 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0824, "close": 0.0824, "volume": 34089.4, "close_time": 1776931199999, "quote_volume": 2812.42987, "trades": 59, "taker_buy_base": 8134.7, "taker_buy_quote": 671.43312 } ] }, "1d": { "count": 357, "start_date": "2025-05-02T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0957, "high": 0.2138, "low": 0.0957, "close": 0.1959, "volume": 31234203.5, "close_time": 1746230399999, "quote_volume": 6082558.67767, "trades": 43767, "taker_buy_base": 15490470.9, "taker_buy_quote": 3022295.82494 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.1959, "high": 0.2194, "low": 0.1606, "close": 0.1727, "volume": 37397073.2, "close_time": 1746316799999, "quote_volume": 7245535.48786, "trades": 134056, "taker_buy_base": 18378198.3, "taker_buy_quote": 3556167.50947 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1728, "high": 0.182, "low": 0.165, "close": 0.1721, "volume": 9684529.5, "close_time": 1746403199999, "quote_volume": 1676287.71955, "trades": 56609, "taker_buy_base": 4994270.5, "taker_buy_quote": 863245.81465 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1722, "high": 0.181, "low": 0.1551, "close": 0.1713, "volume": 8030049.8, "close_time": 1746489599999, "quote_volume": 1362252.70156, "trades": 27617, "taker_buy_base": 4438270.3, "taker_buy_quote": 753087.1347 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1716, "high": 0.174, "low": 0.1383, "close": 0.1431, "volume": 6236748.8, "close_time": 1746575999999, "quote_volume": 956099.58263, "trades": 19892, "taker_buy_base": 3130405.1, "taker_buy_quote": 480883.8752 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.143, "high": 0.1449, "low": 0.1255, "close": 0.1348, "volume": 5275550.3, "close_time": 1746662399999, "quote_volume": 700380.2927, "trades": 14206, "taker_buy_base": 2634879.3, "taker_buy_quote": 350027.32454 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1345, "high": 0.1476, "low": 0.1284, "close": 0.1382, "volume": 7069169.1, "close_time": 1746748799999, "quote_volume": 965767.84892, "trades": 18149, "taker_buy_base": 3633987.1, "taker_buy_quote": 496553.49404 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.1383, "high": 0.16, "low": 0.1299, "close": 0.1429, "volume": 7032617.2, "close_time": 1746835199999, "quote_volume": 985941.86223, "trades": 15726, "taker_buy_base": 3549693.3, "taker_buy_quote": 500235.6147 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.143, "high": 0.1495, "low": 0.131, "close": 0.1413, "volume": 3984750.7, "close_time": 1746921599999, "quote_volume": 544238.21068, "trades": 9857, "taker_buy_base": 1977479.2, "taker_buy_quote": 270600.30225 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1415, "high": 0.144, "low": 0.1331, "close": 0.1401, "volume": 4190919.8, "close_time": 1747007999999, "quote_volume": 582310.48922, "trades": 10495, "taker_buy_base": 1953601.5, "taker_buy_quote": 271774.36525 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1396, "high": 0.1459, "low": 0.119, "close": 0.1291, "volume": 4569929.3, "close_time": 1747094399999, "quote_volume": 615049.27513, "trades": 10274, "taker_buy_base": 2355408.7, "taker_buy_quote": 316418.63462 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.129, "high": 0.1363, "low": 0.1201, "close": 0.132, "volume": 4120654.7, "close_time": 1747180799999, "quote_volume": 523682.54542, "trades": 6455, "taker_buy_base": 1942894.6, "taker_buy_quote": 249091.10551 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1321, "high": 0.1337, "low": 0.1205, "close": 0.1228, "volume": 2364496.5, "close_time": 1747267199999, "quote_volume": 297305.0424, "trades": 6297, "taker_buy_base": 1157539.6, "taker_buy_quote": 145315.21895 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.123, "high": 0.1251, "low": 0.1057, "close": 0.1098, "volume": 2291401.5, "close_time": 1747353599999, "quote_volume": 258554.82207, "trades": 8023, "taker_buy_base": 946232.5, "taker_buy_quote": 106879.38647 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.11, "high": 0.1303, "low": 0.1097, "close": 0.1119, "volume": 7039606.0, "close_time": 1747439999999, "quote_volume": 850201.91895, "trades": 15259, "taker_buy_base": 3178337.1, "taker_buy_quote": 384188.01878 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1117, "high": 0.1158, "low": 0.1078, "close": 0.1112, "volume": 1885868.5, "close_time": 1747526399999, "quote_volume": 211114.32042, "trades": 6365, "taker_buy_base": 1093809.2, "taker_buy_quote": 122574.52364 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1112, "high": 0.118, "low": 0.1098, "close": 0.1168, "volume": 2743011.8, "close_time": 1747612799999, "quote_volume": 312571.89027, "trades": 3730, "taker_buy_base": 1332011.0, "taker_buy_quote": 151466.63575 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1173, "high": 0.1188, "low": 0.1043, "close": 0.1107, "volume": 2199483.1, "close_time": 1747699199999, "quote_volume": 242304.45009, "trades": 2341, "taker_buy_base": 1052520.0, "taker_buy_quote": 115999.36104 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1108, "high": 0.1184, "low": 0.1047, "close": 0.1166, "volume": 4430110.1, "close_time": 1747785599999, "quote_volume": 496780.04427, "trades": 3627, "taker_buy_base": 1747817.5, "taker_buy_quote": 195053.04026 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.117, "high": 0.1209, "low": 0.1113, "close": 0.1148, "volume": 2134684.2, "close_time": 1747871999999, "quote_volume": 247263.67541, "trades": 3526, "taker_buy_base": 1045431.2, "taker_buy_quote": 121072.38228 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1146, "high": 0.1537, "low": 0.1143, "close": 0.127, "volume": 10666704.1, "close_time": 1747958399999, "quote_volume": 1427930.72554, "trades": 16606, "taker_buy_base": 5051422.7, "taker_buy_quote": 679164.7521 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.127, "high": 0.1337, "low": 0.1173, "close": 0.1229, "volume": 3876645.0, "close_time": 1748044799999, "quote_volume": 486353.40736, "trades": 4877, "taker_buy_base": 1947460.5, "taker_buy_quote": 242918.54259 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.122, "high": 0.1328, "low": 0.122, "close": 0.1262, "volume": 3031528.8, "close_time": 1748131199999, "quote_volume": 390104.22229, "trades": 4363, "taker_buy_base": 1435654.6, "taker_buy_quote": 184597.19541 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1264, "high": 0.1277, "low": 0.1137, "close": 0.1188, "volume": 1362087.8, "close_time": 1748217599999, "quote_volume": 161565.39315, "trades": 2932, "taker_buy_base": 652955.8, "taker_buy_quote": 77321.13852 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.1189, "high": 0.123, "low": 0.1155, "close": 0.1172, "volume": 1410721.0, "close_time": 1748303999999, "quote_volume": 168514.38787, "trades": 1917, "taker_buy_base": 513649.7, "taker_buy_quote": 61252.41083 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1174, "high": 0.1238, "low": 0.1127, "close": 0.1209, "volume": 1896470.8, "close_time": 1748390399999, "quote_volume": 227083.91649, "trades": 2701, "taker_buy_base": 770621.3, "taker_buy_quote": 92113.99349 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1209, "high": 0.1226, "low": 0.1145, "close": 0.119, "volume": 922877.6, "close_time": 1748476799999, "quote_volume": 109034.25462, "trades": 1875, "taker_buy_base": 449539.0, "taker_buy_quote": 53048.23384 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.119, "high": 0.1229, "low": 0.116, "close": 0.1164, "volume": 1887339.1, "close_time": 1748563199999, "quote_volume": 225910.78554, "trades": 1929, "taker_buy_base": 1278470.2, "taker_buy_quote": 152899.25001 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1164, "high": 0.1172, "low": 0.0906, "close": 0.0924, "volume": 2261470.3, "close_time": 1748649599999, "quote_volume": 232230.10169, "trades": 2842, "taker_buy_base": 975397.2, "taker_buy_quote": 100705.15248 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0925, "high": 0.0969, "low": 0.0891, "close": 0.0969, "volume": 1318091.8, "close_time": 1748735999999, "quote_volume": 122753.81279, "trades": 1594, "taker_buy_base": 664011.2, "taker_buy_quote": 61920.03648 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0968, "high": 0.1014, "low": 0.0949, "close": 0.1009, "volume": 525172.0, "close_time": 1748822399999, "quote_volume": 51454.38079, "trades": 1213, "taker_buy_base": 243926.6, "taker_buy_quote": 23924.66669 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1006, "high": 0.1018, "low": 0.0938, "close": 0.0981, "volume": 816392.7, "close_time": 1748908799999, "quote_volume": 78940.5758, "trades": 1162, "taker_buy_base": 469032.6, "taker_buy_quote": 45319.55429 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0977, "high": 0.1014, "low": 0.097, "close": 0.0971, "volume": 761863.5, "close_time": 1748995199999, "quote_volume": 75324.58136, "trades": 987, "taker_buy_base": 452799.9, "taker_buy_quote": 44703.80617 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0972, "high": 0.1053, "low": 0.0922, "close": 0.0927, "volume": 3134621.0, "close_time": 1749081599999, "quote_volume": 309206.09219, "trades": 2853, "taker_buy_base": 1237972.1, "taker_buy_quote": 123184.84254 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0929, "high": 0.0966, "low": 0.0867, "close": 0.089, "volume": 1089301.8, "close_time": 1749167999999, "quote_volume": 99796.35268, "trades": 1570, "taker_buy_base": 493307.2, "taker_buy_quote": 45260.34729 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0887, "high": 0.0924, "low": 0.084, "close": 0.0869, "volume": 1274653.2, "close_time": 1749254399999, "quote_volume": 113495.95966, "trades": 1667, "taker_buy_base": 601742.7, "taker_buy_quote": 53877.32043 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0871, "high": 0.0906, "low": 0.0871, "close": 0.0899, "volume": 396707.0, "close_time": 1749340799999, "quote_volume": 35385.97804, "trades": 841, "taker_buy_base": 165017.0, "taker_buy_quote": 14734.68924 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0893, "high": 0.0897, "low": 0.087, "close": 0.0883, "volume": 220571.1, "close_time": 1749427199999, "quote_volume": 19470.18517, "trades": 569, "taker_buy_base": 130451.3, "taker_buy_quote": 11499.99338 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0882, "high": 0.0933, "low": 0.0854, "close": 0.0927, "volume": 588879.3, "close_time": 1749513599999, "quote_volume": 52430.39995, "trades": 929, "taker_buy_base": 322206.4, "taker_buy_quote": 28742.79053 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0925, "high": 0.0985, "low": 0.0899, "close": 0.0971, "volume": 901915.9, "close_time": 1749599999999, "quote_volume": 84949.98872, "trades": 1325, "taker_buy_base": 456356.0, "taker_buy_quote": 42924.97627 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0878, "close": 0.0901, "volume": 1840990.8, "close_time": 1749686399999, "quote_volume": 168966.46728, "trades": 1551, "taker_buy_base": 934702.1, "taker_buy_quote": 85647.62056 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0783, "close": 0.0802, "volume": 1373121.6, "close_time": 1749772799999, "quote_volume": 116250.12418, "trades": 1023, "taker_buy_base": 287894.6, "taker_buy_quote": 24375.73156 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0709, "close": 0.0763, "volume": 690513.8, "close_time": 1749859199999, "quote_volume": 51249.37093, "trades": 912, "taker_buy_base": 322214.1, "taker_buy_quote": 23869.50141 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0763, "high": 0.0798, "low": 0.075, "close": 0.0782, "volume": 1323319.3, "close_time": 1749945599999, "quote_volume": 102062.91069, "trades": 1154, "taker_buy_base": 530153.3, "taker_buy_quote": 40852.35459 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0732, "close": 0.0754, "volume": 414772.7, "close_time": 1750031999999, "quote_volume": 31283.71406, "trades": 585, "taker_buy_base": 231748.2, "taker_buy_quote": 17480.72603 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0749, "high": 0.0798, "low": 0.0743, "close": 0.0745, "volume": 818110.3, "close_time": 1750118399999, "quote_volume": 63701.61247, "trades": 709, "taker_buy_base": 371945.8, "taker_buy_quote": 28944.661 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0743, "high": 0.0756, "low": 0.0682, "close": 0.0699, "volume": 1189848.9, "close_time": 1750204799999, "quote_volume": 85952.35835, "trades": 898, "taker_buy_base": 615205.6, "taker_buy_quote": 44445.92319 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0703, "high": 0.0738, "low": 0.0682, "close": 0.0726, "volume": 395019.9, "close_time": 1750291199999, "quote_volume": 28013.35743, "trades": 645, "taker_buy_base": 186106.1, "taker_buy_quote": 13224.56502 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0725, "high": 0.0738, "low": 0.0698, "close": 0.0721, "volume": 364339.5, "close_time": 1750377599999, "quote_volume": 26229.23736, "trades": 458, "taker_buy_base": 141365.6, "taker_buy_quote": 10198.2979 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0721, "high": 0.0736, "low": 0.0673, "close": 0.0686, "volume": 714574.4, "close_time": 1750463999999, "quote_volume": 50777.92921, "trades": 884, "taker_buy_base": 397257.2, "taker_buy_quote": 28313.86849 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.069, "high": 0.0714, "low": 0.0626, "close": 0.0655, "volume": 833832.8, "close_time": 1750550399999, "quote_volume": 55866.84845, "trades": 868, "taker_buy_base": 439156.7, "taker_buy_quote": 29432.57444 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0602, "close": 0.0639, "volume": 891242.1, "close_time": 1750636799999, "quote_volume": 56353.22171, "trades": 917, "taker_buy_base": 452181.5, "taker_buy_quote": 28584.84969 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0641, "high": 0.0729, "low": 0.0635, "close": 0.0721, "volume": 1654614.5, "close_time": 1750723199999, "quote_volume": 114351.67261, "trades": 1711, "taker_buy_base": 911036.6, "taker_buy_quote": 63188.3186 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0726, "high": 0.075, "low": 0.0714, "close": 0.0732, "volume": 540924.8, "close_time": 1750809599999, "quote_volume": 39743.42849, "trades": 777, "taker_buy_base": 280656.4, "taker_buy_quote": 20621.97765 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0705, "close": 0.072, "volume": 423495.8, "close_time": 1750895999999, "quote_volume": 30810.32821, "trades": 632, "taker_buy_base": 241386.3, "taker_buy_quote": 17575.10559 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0723, "high": 0.0748, "low": 0.0639, "close": 0.0653, "volume": 1220691.1, "close_time": 1750982399999, "quote_volume": 84290.53399, "trades": 1327, "taker_buy_base": 478392.3, "taker_buy_quote": 32906.58829 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0651, "high": 0.0684, "low": 0.0642, "close": 0.0677, "volume": 1017828.5, "close_time": 1751068799999, "quote_volume": 67970.80794, "trades": 805, "taker_buy_base": 498191.9, "taker_buy_quote": 33229.13866 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0677, "high": 0.0704, "low": 0.0674, "close": 0.0702, "volume": 809757.2, "close_time": 1751155199999, "quote_volume": 55763.14271, "trades": 825, "taker_buy_base": 419929.0, "taker_buy_quote": 28881.37136 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0702, "high": 0.0751, "low": 0.0688, "close": 0.0744, "volume": 737379.4, "close_time": 1751241599999, "quote_volume": 53193.73536, "trades": 883, "taker_buy_base": 365865.3, "taker_buy_quote": 26384.7281 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0743, "high": 0.0768, "low": 0.0703, "close": 0.0725, "volume": 1858016.0, "close_time": 1751327999999, "quote_volume": 136862.93468, "trades": 1718, "taker_buy_base": 967499.6, "taker_buy_quote": 71491.07181 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0665, "close": 0.0671, "volume": 474456.6, "close_time": 1751414399999, "quote_volume": 32504.51832, "trades": 787, "taker_buy_base": 221318.7, "taker_buy_quote": 15188.95212 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0667, "high": 0.0738, "low": 0.0667, "close": 0.0725, "volume": 611168.2, "close_time": 1751500799999, "quote_volume": 43182.00481, "trades": 760, "taker_buy_base": 267910.3, "taker_buy_quote": 19012.84717 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0727, "high": 0.0746, "low": 0.0698, "close": 0.0714, "volume": 668020.9, "close_time": 1751587199999, "quote_volume": 47988.23629, "trades": 877, "taker_buy_base": 329981.3, "taker_buy_quote": 23759.18412 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0618, "close": 0.0627, "volume": 3105207.3, "close_time": 1751673599999, "quote_volume": 200264.45505, "trades": 2115, "taker_buy_base": 1327520.7, "taker_buy_quote": 85356.19574 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0625, "high": 0.0645, "low": 0.0607, "close": 0.0643, "volume": 2126035.8, "close_time": 1751759999999, "quote_volume": 133257.30522, "trades": 2005, "taker_buy_base": 900589.1, "taker_buy_quote": 56521.28438 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0641, "high": 0.0681, "low": 0.0633, "close": 0.0668, "volume": 1911431.1, "close_time": 1751846399999, "quote_volume": 126149.04015, "trades": 1747, "taker_buy_base": 892856.5, "taker_buy_quote": 58990.58112 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0671, "high": 0.0726, "low": 0.0661, "close": 0.0684, "volume": 2616543.7, "close_time": 1751932799999, "quote_volume": 181726.40297, "trades": 2125, "taker_buy_base": 1146011.5, "taker_buy_quote": 79498.35148 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0684, "high": 0.069, "low": 0.066, "close": 0.0677, "volume": 930804.1, "close_time": 1752019199999, "quote_volume": 63005.95431, "trades": 1311, "taker_buy_base": 411219.0, "taker_buy_quote": 27830.49753 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0678, "high": 0.0706, "low": 0.0663, "close": 0.0705, "volume": 945958.4, "close_time": 1752105599999, "quote_volume": 64489.968, "trades": 1321, "taker_buy_base": 516811.2, "taker_buy_quote": 35225.52748 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0705, "high": 0.12, "low": 0.0696, "close": 0.0895, "volume": 34215196.9, "close_time": 1752191999999, "quote_volume": 3315043.54567, "trades": 33332, "taker_buy_base": 16616407.1, "taker_buy_quote": 1609121.93069 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0893, "high": 0.0967, "low": 0.084, "close": 0.0868, "volume": 6485597.9, "close_time": 1752278399999, "quote_volume": 580653.29343, "trades": 5905, "taker_buy_base": 3340399.5, "taker_buy_quote": 299963.20639 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0867, "high": 0.0907, "low": 0.0793, "close": 0.0826, "volume": 2778081.4, "close_time": 1752364799999, "quote_volume": 234277.56493, "trades": 2897, "taker_buy_base": 1425212.0, "taker_buy_quote": 119940.05376 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0824, "high": 0.0854, "low": 0.0817, "close": 0.0835, "volume": 1399141.9, "close_time": 1752451199999, "quote_volume": 116683.28362, "trades": 1106, "taker_buy_base": 731100.1, "taker_buy_quote": 60992.40957 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.083, "high": 0.0871, "low": 0.0812, "close": 0.0834, "volume": 1085802.4, "close_time": 1752537599999, "quote_volume": 92106.2308, "trades": 1349, "taker_buy_base": 626059.4, "taker_buy_quote": 53095.63834 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0834, "high": 0.0905, "low": 0.0823, "close": 0.0873, "volume": 2389696.7, "close_time": 1752623999999, "quote_volume": 207061.08068, "trades": 2156, "taker_buy_base": 1360553.0, "taker_buy_quote": 117806.86904 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0875, "high": 0.0907, "low": 0.0846, "close": 0.0871, "volume": 1640156.6, "close_time": 1752710399999, "quote_volume": 144225.65532, "trades": 1420, "taker_buy_base": 856012.3, "taker_buy_quote": 75338.77856 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.087, "high": 0.0923, "low": 0.0846, "close": 0.0881, "volume": 2565978.5, "close_time": 1752796799999, "quote_volume": 227543.79413, "trades": 2243, "taker_buy_base": 1171512.3, "taker_buy_quote": 103803.2072 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.088, "high": 0.0918, "low": 0.083, "close": 0.0852, "volume": 2074819.9, "close_time": 1752883199999, "quote_volume": 183050.21554, "trades": 1715, "taker_buy_base": 1011780.8, "taker_buy_quote": 89316.47016 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0853, "high": 0.0864, "low": 0.0811, "close": 0.084, "volume": 714070.6, "close_time": 1752969599999, "quote_volume": 59811.58184, "trades": 1301, "taker_buy_base": 385499.8, "taker_buy_quote": 32313.20979 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0843, "high": 0.0896, "low": 0.0838, "close": 0.0885, "volume": 952377.3, "close_time": 1753055999999, "quote_volume": 83206.87906, "trades": 935, "taker_buy_base": 574846.7, "taker_buy_quote": 50239.8351 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0885, "high": 0.0929, "low": 0.0863, "close": 0.0923, "volume": 642952.9, "close_time": 1753142399999, "quote_volume": 57932.18713, "trades": 862, "taker_buy_base": 354266.5, "taker_buy_quote": 31907.00358 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0918, "high": 0.098, "low": 0.0869, "close": 0.0963, "volume": 2092895.6, "close_time": 1753228799999, "quote_volume": 195633.08263, "trades": 1744, "taker_buy_base": 1157731.2, "taker_buy_quote": 108462.06169 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0963, "high": 0.1059, "low": 0.0933, "close": 0.0965, "volume": 5737570.1, "close_time": 1753315199999, "quote_volume": 572350.90971, "trades": 5487, "taker_buy_base": 2703614.8, "taker_buy_quote": 270568.58208 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0962, "high": 0.1245, "low": 0.0873, "close": 0.1069, "volume": 17360465.1, "close_time": 1753401599999, "quote_volume": 1910881.56559, "trades": 16288, "taker_buy_base": 8378925.6, "taker_buy_quote": 928100.54452 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1072, "high": 0.114, "low": 0.0928, "close": 0.1091, "volume": 6645851.8, "close_time": 1753487999999, "quote_volume": 682885.10003, "trades": 11909, "taker_buy_base": 3311472.2, "taker_buy_quote": 341709.28139 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1102, "high": 0.12, "low": 0.1038, "close": 0.1145, "volume": 7118113.8, "close_time": 1753574399999, "quote_volume": 808224.52453, "trades": 11029, "taker_buy_base": 3485738.8, "taker_buy_quote": 396986.22281 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1155, "high": 0.1195, "low": 0.1048, "close": 0.108, "volume": 3401917.7, "close_time": 1753660799999, "quote_volume": 378732.98104, "trades": 5979, "taker_buy_base": 1377788.4, "taker_buy_quote": 154410.20672 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1077, "high": 0.1107, "low": 0.0962, "close": 0.0969, "volume": 2663333.9, "close_time": 1753747199999, "quote_volume": 272780.33749, "trades": 2676, "taker_buy_base": 1573921.9, "taker_buy_quote": 160692.75179 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0974, "high": 0.1015, "low": 0.0914, "close": 0.0933, "volume": 1535924.0, "close_time": 1753833599999, "quote_volume": 147983.1376, "trades": 1767, "taker_buy_base": 704111.2, "taker_buy_quote": 67555.73854 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0942, "high": 0.0967, "low": 0.085, "close": 0.0896, "volume": 1540138.0, "close_time": 1753919999999, "quote_volume": 140171.41626, "trades": 1510, "taker_buy_base": 626124.5, "taker_buy_quote": 56643.32274 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0898, "high": 0.0932, "low": 0.0843, "close": 0.0845, "volume": 1362650.5, "close_time": 1754006399999, "quote_volume": 120851.54271, "trades": 1095, "taker_buy_base": 651214.7, "taker_buy_quote": 58001.00305 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0843, "high": 0.0903, "low": 0.0812, "close": 0.0866, "volume": 1651288.4, "close_time": 1754092799999, "quote_volume": 141776.85869, "trades": 1406, "taker_buy_base": 711212.1, "taker_buy_quote": 61285.40997 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0861, "high": 0.0872, "low": 0.0795, "close": 0.0799, "volume": 800499.4, "close_time": 1754179199999, "quote_volume": 66622.46923, "trades": 948, "taker_buy_base": 360314.8, "taker_buy_quote": 30053.34504 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0802, "high": 0.0845, "low": 0.0787, "close": 0.0824, "volume": 484608.7, "close_time": 1754265599999, "quote_volume": 39857.91198, "trades": 732, "taker_buy_base": 235562.8, "taker_buy_quote": 19435.90643 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0823, "high": 0.09, "low": 0.0814, "close": 0.0864, "volume": 3167960.6, "close_time": 1754351999999, "quote_volume": 273521.37316, "trades": 2222, "taker_buy_base": 1735303.5, "taker_buy_quote": 150394.38286 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0861, "high": 0.0899, "low": 0.0797, "close": 0.081, "volume": 2964602.4, "close_time": 1754438399999, "quote_volume": 246880.26328, "trades": 1516, "taker_buy_base": 1435797.1, "taker_buy_quote": 119497.83109 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.081, "high": 0.0897, "low": 0.0791, "close": 0.088, "volume": 1628006.2, "close_time": 1754524799999, "quote_volume": 137704.29481, "trades": 1229, "taker_buy_base": 836125.4, "taker_buy_quote": 70641.30984 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0884, "high": 0.1023, "low": 0.088, "close": 0.0928, "volume": 6642168.6, "close_time": 1754611199999, "quote_volume": 627608.09221, "trades": 4075, "taker_buy_base": 3373546.6, "taker_buy_quote": 318982.2005 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0931, "high": 0.0955, "low": 0.0909, "close": 0.0945, "volume": 1566826.5, "close_time": 1754697599999, "quote_volume": 145766.79463, "trades": 936, "taker_buy_base": 765943.0, "taker_buy_quote": 71342.34249 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0947, "high": 0.1001, "low": 0.0945, "close": 0.0974, "volume": 921396.3, "close_time": 1754783999999, "quote_volume": 89626.22654, "trades": 758, "taker_buy_base": 373628.9, "taker_buy_quote": 36319.94417 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0974, "high": 0.1007, "low": 0.0924, "close": 0.0964, "volume": 967485.3, "close_time": 1754870399999, "quote_volume": 92080.25979, "trades": 859, "taker_buy_base": 504376.8, "taker_buy_quote": 47853.12834 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0959, "high": 0.0996, "low": 0.0876, "close": 0.0884, "volume": 1482590.9, "close_time": 1754956799999, "quote_volume": 138615.44302, "trades": 1441, "taker_buy_base": 717960.9, "taker_buy_quote": 67107.36106 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0884, "high": 0.1048, "low": 0.0863, "close": 0.0998, "volume": 5507993.7, "close_time": 1755043199999, "quote_volume": 529505.2101, "trades": 3557, "taker_buy_base": 2334692.8, "taker_buy_quote": 227911.53241 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1002, "high": 0.1033, "low": 0.0983, "close": 0.1015, "volume": 620472.5, "close_time": 1755129599999, "quote_volume": 62433.33442, "trades": 752, "taker_buy_base": 279972.1, "taker_buy_quote": 28199.36221 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1015, "high": 0.1087, "low": 0.0892, "close": 0.0927, "volume": 3561042.1, "close_time": 1755215999999, "quote_volume": 348118.5079, "trades": 2052, "taker_buy_base": 1749682.7, "taker_buy_quote": 171344.74697 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0925, "high": 0.0975, "low": 0.0887, "close": 0.0918, "volume": 2156794.5, "close_time": 1755302399999, "quote_volume": 201112.12649, "trades": 1350, "taker_buy_base": 1054100.6, "taker_buy_quote": 98392.65967 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0927, "high": 0.0965, "low": 0.0916, "close": 0.0941, "volume": 658227.9, "close_time": 1755388799999, "quote_volume": 61675.88388, "trades": 352, "taker_buy_base": 248545.1, "taker_buy_quote": 23288.03004 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0943, "high": 0.0976, "low": 0.0942, "close": 0.095, "volume": 645996.3, "close_time": 1755475199999, "quote_volume": 61817.7092, "trades": 359, "taker_buy_base": 278063.6, "taker_buy_quote": 26565.43237 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0948, "high": 0.095, "low": 0.0884, "close": 0.09, "volume": 689403.7, "close_time": 1755561599999, "quote_volume": 62644.09357, "trades": 394, "taker_buy_base": 259311.3, "taker_buy_quote": 23614.90405 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0904, "high": 0.0924, "low": 0.0867, "close": 0.087, "volume": 820150.6, "close_time": 1755647999999, "quote_volume": 72957.78248, "trades": 566, "taker_buy_base": 363744.6, "taker_buy_quote": 32400.76922 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0876, "high": 0.0946, "low": 0.0869, "close": 0.0924, "volume": 1535972.4, "close_time": 1755734399999, "quote_volume": 140839.39136, "trades": 884, "taker_buy_base": 729672.4, "taker_buy_quote": 67113.15549 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0879, "close": 0.0887, "volume": 888590.1, "close_time": 1755820799999, "quote_volume": 80010.99903, "trades": 412, "taker_buy_base": 397542.1, "taker_buy_quote": 35815.47367 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.089, "high": 0.0975, "low": 0.0846, "close": 0.0968, "volume": 2477755.2, "close_time": 1755907199999, "quote_volume": 226671.10263, "trades": 1111, "taker_buy_base": 1505710.6, "taker_buy_quote": 137772.1518 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0958, "high": 0.0966, "low": 0.0905, "close": 0.0951, "volume": 991784.9, "close_time": 1755993599999, "quote_volume": 92857.49411, "trades": 528, "taker_buy_base": 643921.9, "taker_buy_quote": 60295.79034 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0952, "high": 0.0956, "low": 0.0883, "close": 0.0908, "volume": 1079155.2, "close_time": 1756079999999, "quote_volume": 98909.55453, "trades": 869, "taker_buy_base": 683035.8, "taker_buy_quote": 62680.01198 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0914, "high": 0.092, "low": 0.0811, "close": 0.0817, "volume": 1031148.1, "close_time": 1756166399999, "quote_volume": 89275.88431, "trades": 622, "taker_buy_base": 380104.1, "taker_buy_quote": 32309.69452 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0816, "high": 0.0883, "low": 0.0811, "close": 0.0876, "volume": 478884.7, "close_time": 1756252799999, "quote_volume": 40868.50022, "trades": 392, "taker_buy_base": 182004.7, "taker_buy_quote": 15538.28654 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0873, "high": 0.0899, "low": 0.0865, "close": 0.0873, "volume": 431278.2, "close_time": 1756339199999, "quote_volume": 38191.0491, "trades": 257, "taker_buy_base": 269666.4, "taker_buy_quote": 23904.40969 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0869, "high": 0.0924, "low": 0.0867, "close": 0.0909, "volume": 3091660.0, "close_time": 1756425599999, "quote_volume": 276706.59889, "trades": 1219, "taker_buy_base": 1901278.3, "taker_buy_quote": 170156.84918 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0825, "close": 0.0839, "volume": 1460795.0, "close_time": 1756511999999, "quote_volume": 125924.06806, "trades": 548, "taker_buy_base": 716006.2, "taker_buy_quote": 61748.99597 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0838, "high": 0.0882, "low": 0.0833, "close": 0.0857, "volume": 1106724.2, "close_time": 1756598399999, "quote_volume": 95103.09046, "trades": 676, "taker_buy_base": 557001.8, "taker_buy_quote": 47848.92843 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0855, "high": 0.0874, "low": 0.083, "close": 0.083, "volume": 1615412.3, "close_time": 1756684799999, "quote_volume": 138790.77884, "trades": 779, "taker_buy_base": 777183.0, "taker_buy_quote": 66699.38073 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0828, "high": 0.0845, "low": 0.0796, "close": 0.0818, "volume": 1238946.4, "close_time": 1756771199999, "quote_volume": 101126.86964, "trades": 518, "taker_buy_base": 643252.3, "taker_buy_quote": 52487.73529 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0814, "high": 0.0831, "low": 0.077, "close": 0.0812, "volume": 1967938.0, "close_time": 1756857599999, "quote_volume": 158847.59595, "trades": 771, "taker_buy_base": 911190.0, "taker_buy_quote": 73571.78262 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.081, "high": 0.0839, "low": 0.0798, "close": 0.0817, "volume": 1648634.0, "close_time": 1756943999999, "quote_volume": 134644.02462, "trades": 944, "taker_buy_base": 862032.5, "taker_buy_quote": 70375.65344 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0815, "high": 0.0823, "low": 0.0753, "close": 0.0772, "volume": 1399959.5, "close_time": 1757030399999, "quote_volume": 109776.2904, "trades": 604, "taker_buy_base": 528911.0, "taker_buy_quote": 41346.59314 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0773, "high": 0.0813, "low": 0.0773, "close": 0.079, "volume": 657255.6, "close_time": 1757116799999, "quote_volume": 52040.12116, "trades": 951, "taker_buy_base": 321724.7, "taker_buy_quote": 25450.02782 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0787, "high": 0.0797, "low": 0.0776, "close": 0.0789, "volume": 256511.7, "close_time": 1757203199999, "quote_volume": 20190.39627, "trades": 347, "taker_buy_base": 165422.9, "taker_buy_quote": 13027.30906 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0788, "high": 0.0835, "low": 0.0786, "close": 0.0818, "volume": 963833.8, "close_time": 1757289599999, "quote_volume": 78228.83305, "trades": 885, "taker_buy_base": 380357.4, "taker_buy_quote": 30993.3529 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0817, "high": 0.0847, "low": 0.0804, "close": 0.0826, "volume": 676745.3, "close_time": 1757375999999, "quote_volume": 56061.07953, "trades": 846, "taker_buy_base": 334573.8, "taker_buy_quote": 27699.95519 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.083, "high": 0.0857, "low": 0.0817, "close": 0.083, "volume": 484716.5, "close_time": 1757462399999, "quote_volume": 40679.74444, "trades": 645, "taker_buy_base": 244656.2, "taker_buy_quote": 20516.89448 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0831, "high": 0.0951, "low": 0.0822, "close": 0.088, "volume": 4725737.7, "close_time": 1757548799999, "quote_volume": 419514.45146, "trades": 3029, "taker_buy_base": 2331783.5, "taker_buy_quote": 207946.12637 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0877, "high": 0.0905, "low": 0.0847, "close": 0.087, "volume": 1804661.3, "close_time": 1757635199999, "quote_volume": 157651.29367, "trades": 1086, "taker_buy_base": 920368.6, "taker_buy_quote": 80546.72268 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0869, "high": 0.1023, "low": 0.0859, "close": 0.0934, "volume": 8068727.8, "close_time": 1757721599999, "quote_volume": 772028.27556, "trades": 4596, "taker_buy_base": 4825511.3, "taker_buy_quote": 463481.54798 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0938, "high": 0.1, "low": 0.092, "close": 0.094, "volume": 2087472.3, "close_time": 1757807999999, "quote_volume": 200265.92145, "trades": 1427, "taker_buy_base": 960401.9, "taker_buy_quote": 92418.45252 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0888, "close": 0.0907, "volume": 1309261.8, "close_time": 1757894399999, "quote_volume": 119963.91366, "trades": 890, "taker_buy_base": 469577.8, "taker_buy_quote": 42928.75245 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0906, "high": 0.0926, "low": 0.085, "close": 0.09, "volume": 1453489.8, "close_time": 1757980799999, "quote_volume": 127608.63387, "trades": 1047, "taker_buy_base": 558199.5, "taker_buy_quote": 48841.53193 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0897, "high": 0.1044, "low": 0.0878, "close": 0.0978, "volume": 3942149.6, "close_time": 1758067199999, "quote_volume": 380036.12908, "trades": 2729, "taker_buy_base": 2035187.9, "taker_buy_quote": 196505.83115 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0965, "high": 0.1005, "low": 0.0915, "close": 0.096, "volume": 925433.4, "close_time": 1758153599999, "quote_volume": 89016.71688, "trades": 1123, "taker_buy_base": 412072.5, "taker_buy_quote": 39980.11185 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0956, "high": 0.108, "low": 0.0952, "close": 0.1032, "volume": 1907061.2, "close_time": 1758239999999, "quote_volume": 195052.95026, "trades": 1998, "taker_buy_base": 1220075.0, "taker_buy_quote": 125172.14765 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1034, "high": 0.1071, "low": 0.0934, "close": 0.0943, "volume": 1033662.0, "close_time": 1758326399999, "quote_volume": 102870.0182, "trades": 1368, "taker_buy_base": 520038.5, "taker_buy_quote": 51419.75978 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0946, "high": 0.1111, "low": 0.093, "close": 0.101, "volume": 2972722.3, "close_time": 1758412799999, "quote_volume": 300049.32945, "trades": 3127, "taker_buy_base": 1355342.3, "taker_buy_quote": 137448.81166 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1008, "high": 0.1049, "low": 0.0984, "close": 0.0992, "volume": 2393104.0, "close_time": 1758499199999, "quote_volume": 242177.71734, "trades": 1792, "taker_buy_base": 1418712.7, "taker_buy_quote": 143973.00898 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.098, "high": 0.098, "low": 0.082, "close": 0.0857, "volume": 1742677.7, "close_time": 1758585599999, "quote_volume": 156187.34635, "trades": 1228, "taker_buy_base": 707252.8, "taker_buy_quote": 62949.43787 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0859, "high": 0.0907, "low": 0.0816, "close": 0.0892, "volume": 1400085.8, "close_time": 1758671999999, "quote_volume": 123036.59792, "trades": 840, "taker_buy_base": 632605.2, "taker_buy_quote": 55700.81177 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0894, "high": 0.0985, "low": 0.0871, "close": 0.0931, "volume": 1710725.5, "close_time": 1758758399999, "quote_volume": 160326.06661, "trades": 1293, "taker_buy_base": 1013111.9, "taker_buy_quote": 94343.62089 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0928, "high": 0.094, "low": 0.0814, "close": 0.082, "volume": 802394.6, "close_time": 1758844799999, "quote_volume": 71408.13875, "trades": 530, "taker_buy_base": 397617.7, "taker_buy_quote": 35488.68248 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0823, "high": 0.086, "low": 0.0821, "close": 0.0841, "volume": 809397.3, "close_time": 1758931199999, "quote_volume": 68257.66319, "trades": 458, "taker_buy_base": 178428.4, "taker_buy_quote": 15054.78243 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.084, "high": 0.0951, "low": 0.0826, "close": 0.0884, "volume": 2281484.7, "close_time": 1759017599999, "quote_volume": 205554.19271, "trades": 1391, "taker_buy_base": 1283775.1, "taker_buy_quote": 115274.75508 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0884, "high": 0.0891, "low": 0.0847, "close": 0.0883, "volume": 852411.2, "close_time": 1759103999999, "quote_volume": 73199.66199, "trades": 399, "taker_buy_base": 290459.8, "taker_buy_quote": 24963.15922 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0882, "high": 0.0901, "low": 0.0832, "close": 0.0856, "volume": 398439.4, "close_time": 1759190399999, "quote_volume": 34615.81648, "trades": 433, "taker_buy_base": 180563.4, "taker_buy_quote": 15647.87609 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0843, "high": 0.0857, "low": 0.0784, "close": 0.083, "volume": 634966.2, "close_time": 1759276799999, "quote_volume": 52233.19315, "trades": 431, "taker_buy_base": 330626.8, "taker_buy_quote": 27139.30171 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0835, "high": 0.0886, "low": 0.0824, "close": 0.0868, "volume": 682630.8, "close_time": 1759363199999, "quote_volume": 59170.11948, "trades": 471, "taker_buy_base": 344307.8, "taker_buy_quote": 29871.91198 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.088, "high": 0.0922, "low": 0.0868, "close": 0.0908, "volume": 454282.4, "close_time": 1759449599999, "quote_volume": 40729.56875, "trades": 327, "taker_buy_base": 120913.9, "taker_buy_quote": 10822.34077 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0908, "high": 0.0928, "low": 0.0884, "close": 0.0918, "volume": 385130.9, "close_time": 1759535999999, "quote_volume": 34752.96903, "trades": 476, "taker_buy_base": 175528.2, "taker_buy_quote": 15908.18767 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0865, "close": 0.0885, "volume": 324988.8, "close_time": 1759622399999, "quote_volume": 28711.78595, "trades": 236, "taker_buy_base": 132464.8, "taker_buy_quote": 11670.74801 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0889, "high": 0.1191, "low": 0.0883, "close": 0.1191, "volume": 4486310.0, "close_time": 1759708799999, "quote_volume": 457785.54123, "trades": 3539, "taker_buy_base": 2753927.9, "taker_buy_quote": 281460.87142 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1184, "high": 0.1798, "low": 0.1066, "close": 0.134, "volume": 37997852.5, "close_time": 1759795199999, "quote_volume": 5361349.86666, "trades": 43483, "taker_buy_base": 18278520.9, "taker_buy_quote": 2585736.47216 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1344, "high": 0.1452, "low": 0.1303, "close": 0.1403, "volume": 7799689.5, "close_time": 1759881599999, "quote_volume": 1071751.53087, "trades": 5865, "taker_buy_base": 4371038.4, "taker_buy_quote": 599480.65828 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1404, "high": 0.2166, "low": 0.1381, "close": 0.1683, "volume": 29841476.9, "close_time": 1759967999999, "quote_volume": 5248875.01463, "trades": 46766, "taker_buy_base": 15113035.4, "taker_buy_quote": 2668211.0499 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1683, "high": 0.248, "low": 0.1648, "close": 0.1983, "volume": 18460365.3, "close_time": 1760054399999, "quote_volume": 3742647.803, "trades": 22482, "taker_buy_base": 9291744.9, "taker_buy_quote": 1881210.37007 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1963, "high": 0.24, "low": 0.1152, "close": 0.1851, "volume": 11761214.0, "close_time": 1760140799999, "quote_volume": 2408042.99977, "trades": 17661, "taker_buy_base": 6166796.4, "taker_buy_quote": 1267304.49029 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1857, "high": 0.203, "low": 0.1607, "close": 0.1816, "volume": 3078503.7, "close_time": 1760227199999, "quote_volume": 547862.25758, "trades": 4431, "taker_buy_base": 1627505.3, "taker_buy_quote": 289970.13666 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1816, "high": 0.184, "low": 0.1637, "close": 0.1768, "volume": 1185957.1, "close_time": 1760313599999, "quote_volume": 207514.69448, "trades": 2511, "taker_buy_base": 558480.6, "taker_buy_quote": 97884.96807 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1734, "high": 0.1813, "low": 0.1622, "close": 0.1682, "volume": 3624868.7, "close_time": 1760399999999, "quote_volume": 609937.3733, "trades": 5154, "taker_buy_base": 1666126.2, "taker_buy_quote": 280772.33 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1684, "high": 0.1736, "low": 0.1506, "close": 0.1547, "volume": 2206442.5, "close_time": 1760486399999, "quote_volume": 347573.00589, "trades": 3472, "taker_buy_base": 1261401.6, "taker_buy_quote": 198447.12942 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1542, "high": 0.1592, "low": 0.1452, "close": 0.1571, "volume": 1494263.6, "close_time": 1760572799999, "quote_volume": 227999.69493, "trades": 1852, "taker_buy_base": 855013.2, "taker_buy_quote": 129962.98729 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1571, "high": 0.1853, "low": 0.1483, "close": 0.1582, "volume": 4352021.0, "close_time": 1760659199999, "quote_volume": 746071.112, "trades": 6041, "taker_buy_base": 2237857.4, "taker_buy_quote": 382217.29066 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1566, "high": 0.1847, "low": 0.156, "close": 0.1588, "volume": 1917764.5, "close_time": 1760745599999, "quote_volume": 322603.56855, "trades": 2940, "taker_buy_base": 919071.1, "taker_buy_quote": 155112.44813 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1587, "high": 0.1776, "low": 0.1576, "close": 0.1729, "volume": 1079545.3, "close_time": 1760831999999, "quote_volume": 183336.74319, "trades": 1612, "taker_buy_base": 591035.0, "taker_buy_quote": 100680.72583 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1724, "high": 0.183, "low": 0.1682, "close": 0.1765, "volume": 1212830.4, "close_time": 1760918399999, "quote_volume": 212275.78118, "trades": 2083, "taker_buy_base": 698660.9, "taker_buy_quote": 122197.8518 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1761, "high": 0.1849, "low": 0.1724, "close": 0.1802, "volume": 1318285.1, "close_time": 1761004799999, "quote_volume": 236153.37287, "trades": 1745, "taker_buy_base": 779809.8, "taker_buy_quote": 139446.94598 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1798, "high": 0.1807, "low": 0.1689, "close": 0.1769, "volume": 517843.8, "close_time": 1761091199999, "quote_volume": 90319.8549, "trades": 1245, "taker_buy_base": 333610.9, "taker_buy_quote": 58235.7417 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1793, "high": 0.1814, "low": 0.165, "close": 0.1679, "volume": 598178.1, "close_time": 1761177599999, "quote_volume": 102467.37844, "trades": 1308, "taker_buy_base": 380101.9, "taker_buy_quote": 64883.89802 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1674, "high": 0.1842, "low": 0.1666, "close": 0.184, "volume": 970985.5, "close_time": 1761263999999, "quote_volume": 174486.68411, "trades": 1680, "taker_buy_base": 595178.7, "taker_buy_quote": 106847.88933 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1841, "high": 0.1883, "low": 0.1737, "close": 0.1765, "volume": 783268.2, "close_time": 1761350399999, "quote_volume": 141653.58803, "trades": 1348, "taker_buy_base": 483963.7, "taker_buy_quote": 87618.04939 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1772, "high": 0.1797, "low": 0.1698, "close": 0.1704, "volume": 266780.1, "close_time": 1761436799999, "quote_volume": 46601.3886, "trades": 456, "taker_buy_base": 78022.4, "taker_buy_quote": 13667.84416 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1693, "high": 0.179, "low": 0.1673, "close": 0.1697, "volume": 413839.6, "close_time": 1761523199999, "quote_volume": 71403.19442, "trades": 776, "taker_buy_base": 287913.3, "taker_buy_quote": 49633.02812 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1697, "high": 0.1848, "low": 0.164, "close": 0.1725, "volume": 1028432.9, "close_time": 1761609599999, "quote_volume": 177430.40799, "trades": 1754, "taker_buy_base": 437709.0, "taker_buy_quote": 75383.52305 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1727, "high": 0.1759, "low": 0.1549, "close": 0.1616, "volume": 726781.0, "close_time": 1761695999999, "quote_volume": 119407.34062, "trades": 1311, "taker_buy_base": 506888.5, "taker_buy_quote": 83585.8385 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1616, "high": 0.165, "low": 0.1549, "close": 0.163, "volume": 293171.1, "close_time": 1761782399999, "quote_volume": 46947.92509, "trades": 549, "taker_buy_base": 119450.8, "taker_buy_quote": 19243.29337 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1633, "high": 0.1683, "low": 0.1545, "close": 0.1603, "volume": 861481.2, "close_time": 1761868799999, "quote_volume": 138383.94413, "trades": 1167, "taker_buy_base": 455594.5, "taker_buy_quote": 73144.31379 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1606, "high": 0.1719, "low": 0.1589, "close": 0.1716, "volume": 201316.2, "close_time": 1761955199999, "quote_volume": 33390.52393, "trades": 553, "taker_buy_base": 101023.8, "taker_buy_quote": 16741.13601 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1721, "high": 0.178, "low": 0.1721, "close": 0.1757, "volume": 234744.4, "close_time": 1762041599999, "quote_volume": 41142.61205, "trades": 650, "taker_buy_base": 105014.5, "taker_buy_quote": 18454.84719 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1668, "close": 0.1698, "volume": 117241.2, "close_time": 1762127999999, "quote_volume": 19918.47642, "trades": 324, "taker_buy_base": 50312.3, "taker_buy_quote": 8547.6809 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1696, "high": 0.1797, "low": 0.1606, "close": 0.1671, "volume": 346475.8, "close_time": 1762214399999, "quote_volume": 58917.69651, "trades": 1071, "taker_buy_base": 164703.4, "taker_buy_quote": 28045.12634 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1671, "high": 0.1749, "low": 0.1647, "close": 0.1734, "volume": 525645.9, "close_time": 1762300799999, "quote_volume": 89536.33378, "trades": 921, "taker_buy_base": 254103.4, "taker_buy_quote": 43142.62502 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.174, "high": 0.1747, "low": 0.1682, "close": 0.17, "volume": 273212.8, "close_time": 1762387199999, "quote_volume": 46909.23283, "trades": 586, "taker_buy_base": 141625.5, "taker_buy_quote": 24371.60745 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1703, "high": 0.1724, "low": 0.1615, "close": 0.1653, "volume": 285463.7, "close_time": 1762473599999, "quote_volume": 46841.08554, "trades": 578, "taker_buy_base": 123996.7, "taker_buy_quote": 20398.91141 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.166, "high": 0.1721, "low": 0.1617, "close": 0.1703, "volume": 255333.3, "close_time": 1762559999999, "quote_volume": 42333.32962, "trades": 655, "taker_buy_base": 123527.7, "taker_buy_quote": 20487.54767 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1706, "high": 0.1726, "low": 0.1654, "close": 0.1672, "volume": 304123.2, "close_time": 1762646399999, "quote_volume": 51298.12038, "trades": 582, "taker_buy_base": 147860.5, "taker_buy_quote": 24928.54546 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1669, "high": 0.1693, "low": 0.1639, "close": 0.1654, "volume": 238257.4, "close_time": 1762732799999, "quote_volume": 39620.90051, "trades": 422, "taker_buy_base": 163887.9, "taker_buy_quote": 27238.56765 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1654, "high": 0.1698, "low": 0.1646, "close": 0.1681, "volume": 258484.4, "close_time": 1762819199999, "quote_volume": 43276.70935, "trades": 445, "taker_buy_base": 119748.7, "taker_buy_quote": 19996.08881 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1681, "high": 0.1809, "low": 0.1666, "close": 0.1706, "volume": 1283790.3, "close_time": 1762905599999, "quote_volume": 223466.49386, "trades": 1846, "taker_buy_base": 653829.3, "taker_buy_quote": 113725.95373 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1705, "high": 0.1826, "low": 0.1698, "close": 0.178, "volume": 1125939.3, "close_time": 1762991999999, "quote_volume": 200949.72596, "trades": 2072, "taker_buy_base": 590972.7, "taker_buy_quote": 105466.37827 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1776, "high": 0.1824, "low": 0.1686, "close": 0.1711, "volume": 444643.6, "close_time": 1763078399999, "quote_volume": 77463.13834, "trades": 788, "taker_buy_base": 217407.8, "taker_buy_quote": 38123.89746 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1706, "high": 0.1783, "low": 0.1683, "close": 0.1738, "volume": 529622.4, "close_time": 1763164799999, "quote_volume": 92083.0127, "trades": 1066, "taker_buy_base": 276820.0, "taker_buy_quote": 48057.11112 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1733, "high": 0.1771, "low": 0.1696, "close": 0.1707, "volume": 198715.6, "close_time": 1763251199999, "quote_volume": 34603.64899, "trades": 378, "taker_buy_base": 87155.5, "taker_buy_quote": 15201.67022 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1703, "high": 0.1714, "low": 0.1607, "close": 0.1664, "volume": 865852.8, "close_time": 1763337599999, "quote_volume": 142593.41355, "trades": 1031, "taker_buy_base": 544449.8, "taker_buy_quote": 89787.56983 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1666, "high": 0.1754, "low": 0.1646, "close": 0.1674, "volume": 595190.2, "close_time": 1763423999999, "quote_volume": 101648.26832, "trades": 887, "taker_buy_base": 290101.0, "taker_buy_quote": 49528.09566 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1685, "high": 0.1703, "low": 0.1627, "close": 0.1633, "volume": 210395.7, "close_time": 1763510399999, "quote_volume": 34950.55629, "trades": 385, "taker_buy_base": 93052.1, "taker_buy_quote": 15464.21908 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1628, "high": 0.1652, "low": 0.1357, "close": 0.1357, "volume": 894278.1, "close_time": 1763596799999, "quote_volume": 134397.85626, "trades": 978, "taker_buy_base": 463696.0, "taker_buy_quote": 69625.28544 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1357, "high": 0.143, "low": 0.1229, "close": 0.1269, "volume": 1141433.7, "close_time": 1763683199999, "quote_volume": 148485.11659, "trades": 1251, "taker_buy_base": 559024.3, "taker_buy_quote": 72716.55563 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1123, "close": 0.1255, "volume": 1087537.2, "close_time": 1763769599999, "quote_volume": 129735.68877, "trades": 1244, "taker_buy_base": 476995.1, "taker_buy_quote": 57364.41049 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1256, "high": 0.1281, "low": 0.1204, "close": 0.1224, "volume": 593763.0, "close_time": 1763855999999, "quote_volume": 72908.33277, "trades": 668, "taker_buy_base": 298990.3, "taker_buy_quote": 36747.90668 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1225, "high": 0.1229, "low": 0.1189, "close": 0.1214, "volume": 335329.1, "close_time": 1763942399999, "quote_volume": 40592.65046, "trades": 431, "taker_buy_base": 170453.5, "taker_buy_quote": 20619.76695 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1213, "high": 0.1231, "low": 0.1156, "close": 0.118, "volume": 844756.6, "close_time": 1764028799999, "quote_volume": 100812.18966, "trades": 879, "taker_buy_base": 338884.2, "taker_buy_quote": 40518.3902 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1171, "high": 0.1198, "low": 0.1133, "close": 0.1182, "volume": 1128520.8, "close_time": 1764115199999, "quote_volume": 132846.06718, "trades": 1077, "taker_buy_base": 738727.7, "taker_buy_quote": 87064.10938 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1184, "high": 0.1231, "low": 0.1137, "close": 0.1154, "volume": 901683.7, "close_time": 1764201599999, "quote_volume": 106075.30454, "trades": 1737, "taker_buy_base": 430571.5, "taker_buy_quote": 50706.92766 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1152, "high": 0.1201, "low": 0.1138, "close": 0.1166, "volume": 1069326.0, "close_time": 1764287999999, "quote_volume": 125665.42625, "trades": 1042, "taker_buy_base": 347002.3, "taker_buy_quote": 40652.23201 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1167, "high": 0.117, "low": 0.1135, "close": 0.1142, "volume": 353833.1, "close_time": 1764374399999, "quote_volume": 40578.80058, "trades": 1955, "taker_buy_base": 154520.7, "taker_buy_quote": 17734.13322 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.114, "high": 0.1183, "low": 0.1131, "close": 0.1143, "volume": 593080.9, "close_time": 1764460799999, "quote_volume": 68383.25802, "trades": 2594, "taker_buy_base": 308533.3, "taker_buy_quote": 35545.25739 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1141, "high": 0.1181, "low": 0.1132, "close": 0.117, "volume": 336790.7, "close_time": 1764547199999, "quote_volume": 38864.20395, "trades": 1773, "taker_buy_base": 185663.6, "taker_buy_quote": 21419.62857 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1162, "high": 0.1172, "low": 0.113, "close": 0.1152, "volume": 634192.9, "close_time": 1764633599999, "quote_volume": 72976.38816, "trades": 3499, "taker_buy_base": 311882.2, "taker_buy_quote": 35843.16738 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.115, "high": 0.1164, "low": 0.112, "close": 0.1155, "volume": 369604.7, "close_time": 1764719999999, "quote_volume": 42370.43503, "trades": 1582, "taker_buy_base": 184132.3, "taker_buy_quote": 21041.23589 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1159, "high": 0.1196, "low": 0.1159, "close": 0.1175, "volume": 409899.1, "close_time": 1764806399999, "quote_volume": 48217.88261, "trades": 2329, "taker_buy_base": 198619.6, "taker_buy_quote": 23346.13752 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1173, "high": 0.119, "low": 0.1127, "close": 0.1156, "volume": 635690.4, "close_time": 1764892799999, "quote_volume": 74212.02322, "trades": 2426, "taker_buy_base": 323824.3, "taker_buy_quote": 37831.48138 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1159, "high": 0.1257, "low": 0.1157, "close": 0.1242, "volume": 2554662.5, "close_time": 1764979199999, "quote_volume": 311289.53973, "trades": 11489, "taker_buy_base": 1314702.3, "taker_buy_quote": 160315.13851 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1244, "high": 0.1264, "low": 0.121, "close": 0.1235, "volume": 955934.1, "close_time": 1765065599999, "quote_volume": 118321.72227, "trades": 4158, "taker_buy_base": 440385.8, "taker_buy_quote": 54457.80308 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1094, "close": 0.1122, "volume": 1628870.3, "close_time": 1765151999999, "quote_volume": 182880.16654, "trades": 6855, "taker_buy_base": 823125.3, "taker_buy_quote": 92389.05263 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1122, "high": 0.1223, "low": 0.111, "close": 0.1203, "volume": 1137693.7, "close_time": 1765238399999, "quote_volume": 133819.77854, "trades": 2641, "taker_buy_base": 546814.3, "taker_buy_quote": 64473.27838 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1206, "high": 0.1249, "low": 0.1188, "close": 0.1193, "volume": 722929.2, "close_time": 1765324799999, "quote_volume": 88059.71295, "trades": 673, "taker_buy_base": 196282.5, "taker_buy_quote": 23878.8766 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1193, "high": 0.1203, "low": 0.1172, "close": 0.1192, "volume": 444695.8, "close_time": 1765411199999, "quote_volume": 52850.48507, "trades": 952, "taker_buy_base": 208210.8, "taker_buy_quote": 24691.04092 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1195, "high": 0.1286, "low": 0.1165, "close": 0.1254, "volume": 3087851.4, "close_time": 1765497599999, "quote_volume": 381841.91805, "trades": 3272, "taker_buy_base": 1761819.7, "taker_buy_quote": 219446.78183 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1256, "high": 0.1323, "low": 0.1242, "close": 0.125, "volume": 1405372.6, "close_time": 1765583999999, "quote_volume": 179844.51766, "trades": 2420, "taker_buy_base": 688718.6, "taker_buy_quote": 88288.2935 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1248, "high": 0.1327, "low": 0.1248, "close": 0.1285, "volume": 926949.1, "close_time": 1765670399999, "quote_volume": 119306.31705, "trades": 1777, "taker_buy_base": 490723.8, "taker_buy_quote": 63177.95549 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1288, "high": 0.1306, "low": 0.125, "close": 0.1262, "volume": 719051.5, "close_time": 1765756799999, "quote_volume": 91483.89084, "trades": 1005, "taker_buy_base": 310551.6, "taker_buy_quote": 39381.6429 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1271, "high": 0.1314, "low": 0.1176, "close": 0.1205, "volume": 1443017.2, "close_time": 1765843199999, "quote_volume": 179977.66676, "trades": 2149, "taker_buy_base": 724626.6, "taker_buy_quote": 90398.3386 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.121, "high": 0.122, "low": 0.1176, "close": 0.1195, "volume": 296020.6, "close_time": 1765929599999, "quote_volume": 35545.4537, "trades": 1029, "taker_buy_base": 151346.0, "taker_buy_quote": 18149.47924 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1191, "high": 0.1222, "low": 0.1185, "close": 0.119, "volume": 430298.5, "close_time": 1766015999999, "quote_volume": 51878.47492, "trades": 928, "taker_buy_base": 228936.1, "taker_buy_quote": 27567.99196 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1196, "high": 0.1206, "low": 0.1146, "close": 0.1149, "volume": 294536.7, "close_time": 1766102399999, "quote_volume": 34617.60323, "trades": 828, "taker_buy_base": 177240.1, "taker_buy_quote": 20844.24326 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1147, "high": 0.1181, "low": 0.1142, "close": 0.1178, "volume": 201420.9, "close_time": 1766188799999, "quote_volume": 23439.26526, "trades": 382, "taker_buy_base": 100684.9, "taker_buy_quote": 11708.33447 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1179, "high": 0.1194, "low": 0.1161, "close": 0.1161, "volume": 262359.8, "close_time": 1766275199999, "quote_volume": 30880.62745, "trades": 491, "taker_buy_base": 118425.6, "taker_buy_quote": 13946.28871 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1108, "close": 0.1118, "volume": 625433.7, "close_time": 1766361599999, "quote_volume": 71030.26282, "trades": 811, "taker_buy_base": 220070.1, "taker_buy_quote": 25003.0743 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1119, "high": 0.115, "low": 0.1076, "close": 0.1132, "volume": 649739.5, "close_time": 1766447999999, "quote_volume": 72958.66922, "trades": 904, "taker_buy_base": 268349.9, "taker_buy_quote": 30031.14353 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1132, "high": 0.1147, "low": 0.1118, "close": 0.1127, "volume": 157905.5, "close_time": 1766534399999, "quote_volume": 17840.48235, "trades": 352, "taker_buy_base": 54999.1, "taker_buy_quote": 6218.11374 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1086, "close": 0.1098, "volume": 230352.2, "close_time": 1766620799999, "quote_volume": 25376.43275, "trades": 533, "taker_buy_base": 111465.3, "taker_buy_quote": 12278.12359 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1098, "high": 0.1104, "low": 0.1066, "close": 0.1066, "volume": 200522.3, "close_time": 1766707199999, "quote_volume": 21769.97146, "trades": 222, "taker_buy_base": 96233.9, "taker_buy_quote": 10456.52601 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1066, "high": 0.1066, "low": 0.0954, "close": 0.0961, "volume": 1799817.3, "close_time": 1766793599999, "quote_volume": 180356.03565, "trades": 1663, "taker_buy_base": 917979.4, "taker_buy_quote": 92029.73685 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0916, "close": 0.0927, "volume": 1188631.2, "close_time": 1766879999999, "quote_volume": 111597.79055, "trades": 1194, "taker_buy_base": 578449.3, "taker_buy_quote": 54331.89649 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.093, "high": 0.0934, "low": 0.0783, "close": 0.0806, "volume": 5176720.4, "close_time": 1766966399999, "quote_volume": 430911.85401, "trades": 2979, "taker_buy_base": 1831203.8, "taker_buy_quote": 152768.71588 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0813, "high": 0.0855, "low": 0.0787, "close": 0.0815, "volume": 3585390.4, "close_time": 1767052799999, "quote_volume": 294113.98644, "trades": 1971, "taker_buy_base": 1688393.6, "taker_buy_quote": 138265.54983 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0816, "high": 0.0831, "low": 0.0786, "close": 0.0794, "volume": 1311262.5, "close_time": 1767139199999, "quote_volume": 106415.49164, "trades": 614, "taker_buy_base": 628512.3, "taker_buy_quote": 51030.3749 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0795, "high": 0.0807, "low": 0.0744, "close": 0.0757, "volume": 1455384.9, "close_time": 1767225599999, "quote_volume": 112507.25245, "trades": 624, "taker_buy_base": 990741.3, "taker_buy_quote": 76637.75243 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.076, "high": 0.0761, "low": 0.0726, "close": 0.076, "volume": 897495.5, "close_time": 1767311999999, "quote_volume": 66726.52519, "trades": 462, "taker_buy_base": 472915.1, "taker_buy_quote": 35143.91852 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0761, "high": 0.0774, "low": 0.0751, "close": 0.0773, "volume": 475551.9, "close_time": 1767398399999, "quote_volume": 36191.56393, "trades": 241, "taker_buy_base": 218793.1, "taker_buy_quote": 16628.31151 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0755, "close": 0.0766, "volume": 428088.2, "close_time": 1767484799999, "quote_volume": 32890.2398, "trades": 282, "taker_buy_base": 192620.4, "taker_buy_quote": 14803.21143 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0765, "high": 0.0797, "low": 0.0762, "close": 0.0784, "volume": 530065.0, "close_time": 1767571199999, "quote_volume": 41321.40245, "trades": 275, "taker_buy_base": 277243.2, "taker_buy_quote": 21609.88809 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0784, "high": 0.0811, "low": 0.0764, "close": 0.081, "volume": 292402.2, "close_time": 1767657599999, "quote_volume": 23147.6383, "trades": 269, "taker_buy_base": 155227.1, "taker_buy_quote": 12300.16814 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0805, "high": 0.083, "low": 0.079, "close": 0.0811, "volume": 1152235.0, "close_time": 1767743999999, "quote_volume": 93268.08217, "trades": 555, "taker_buy_base": 382937.3, "taker_buy_quote": 31111.94531 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.08, "high": 0.0833, "low": 0.0771, "close": 0.0779, "volume": 1974588.0, "close_time": 1767830399999, "quote_volume": 158265.53224, "trades": 1112, "taker_buy_base": 675125.0, "taker_buy_quote": 54180.3426 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0779, "high": 0.0793, "low": 0.0749, "close": 0.0789, "volume": 921515.6, "close_time": 1767916799999, "quote_volume": 71137.53611, "trades": 360, "taker_buy_base": 425332.5, "taker_buy_quote": 32837.29591 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0783, "high": 0.0802, "low": 0.0775, "close": 0.0786, "volume": 916167.3, "close_time": 1768003199999, "quote_volume": 72143.578, "trades": 338, "taker_buy_base": 478402.3, "taker_buy_quote": 37668.3313 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0768, "close": 0.078, "volume": 434436.1, "close_time": 1768089599999, "quote_volume": 33870.39487, "trades": 228, "taker_buy_base": 235058.7, "taker_buy_quote": 18312.86345 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0783, "high": 0.0797, "low": 0.0754, "close": 0.0761, "volume": 685896.8, "close_time": 1768175999999, "quote_volume": 53422.37827, "trades": 316, "taker_buy_base": 312980.3, "taker_buy_quote": 24390.24639 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0762, "high": 0.077, "low": 0.0739, "close": 0.0753, "volume": 664038.8, "close_time": 1768262399999, "quote_volume": 50170.17331, "trades": 294, "taker_buy_base": 327047.0, "taker_buy_quote": 24683.75952 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0752, "high": 0.0789, "low": 0.0752, "close": 0.0773, "volume": 600716.4, "close_time": 1768348799999, "quote_volume": 45954.41384, "trades": 446, "taker_buy_base": 313992.3, "taker_buy_quote": 24001.37886 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0777, "high": 0.0787, "low": 0.0765, "close": 0.0767, "volume": 1578660.2, "close_time": 1768435199999, "quote_volume": 122956.85571, "trades": 774, "taker_buy_base": 414907.9, "taker_buy_quote": 32297.83732 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0767, "high": 0.0778, "low": 0.0724, "close": 0.0745, "volume": 1344343.0, "close_time": 1768521599999, "quote_volume": 100794.09132, "trades": 575, "taker_buy_base": 631084.5, "taker_buy_quote": 47288.99731 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0744, "high": 0.0765, "low": 0.0744, "close": 0.0761, "volume": 347230.9, "close_time": 1768607999999, "quote_volume": 26217.48246, "trades": 103, "taker_buy_base": 158972.0, "taker_buy_quote": 11995.26792 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0765, "high": 0.16, "low": 0.0764, "close": 0.1326, "volume": 28885316.1, "close_time": 1768694399999, "quote_volume": 3788510.2899, "trades": 21239, "taker_buy_base": 14297502.4, "taker_buy_quote": 1854648.70821 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1322, "high": 0.1327, "low": 0.1001, "close": 0.1027, "volume": 17022647.7, "close_time": 1768780799999, "quote_volume": 1928020.89363, "trades": 25727, "taker_buy_base": 7883409.6, "taker_buy_quote": 894158.08809 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1022, "high": 0.1248, "low": 0.0917, "close": 0.0992, "volume": 8115936.3, "close_time": 1768867199999, "quote_volume": 880650.09013, "trades": 8163, "taker_buy_base": 3594337.7, "taker_buy_quote": 389774.69684 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0993, "high": 0.0999, "low": 0.0836, "close": 0.0879, "volume": 3180058.6, "close_time": 1768953599999, "quote_volume": 290757.50107, "trades": 3532, "taker_buy_base": 1592909.4, "taker_buy_quote": 145349.3266 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0878, "high": 0.0911, "low": 0.0853, "close": 0.0867, "volume": 1120005.2, "close_time": 1769039999999, "quote_volume": 98760.96522, "trades": 2085, "taker_buy_base": 510931.2, "taker_buy_quote": 45061.12226 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0866, "high": 0.0875, "low": 0.0792, "close": 0.082, "volume": 1583784.6, "close_time": 1769126399999, "quote_volume": 130716.18078, "trades": 1285, "taker_buy_base": 720681.7, "taker_buy_quote": 59303.66784 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0827, "high": 0.0841, "low": 0.0795, "close": 0.0808, "volume": 2263126.8, "close_time": 1769212799999, "quote_volume": 184750.20973, "trades": 1303, "taker_buy_base": 1507710.8, "taker_buy_quote": 123042.33849 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.081, "high": 0.0872, "low": 0.0802, "close": 0.0819, "volume": 721855.4, "close_time": 1769299199999, "quote_volume": 60652.4002, "trades": 878, "taker_buy_base": 340196.4, "taker_buy_quote": 28578.70283 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0818, "high": 0.0877, "low": 0.0792, "close": 0.0825, "volume": 2881396.6, "close_time": 1769385599999, "quote_volume": 239450.11853, "trades": 2112, "taker_buy_base": 1281942.4, "taker_buy_quote": 106557.52236 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0826, "high": 0.0968, "low": 0.082, "close": 0.0856, "volume": 4764962.8, "close_time": 1769471999999, "quote_volume": 422334.3269, "trades": 4003, "taker_buy_base": 2317710.1, "taker_buy_quote": 205129.88341 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0859, "high": 0.096, "low": 0.0857, "close": 0.0927, "volume": 3756632.6, "close_time": 1769558399999, "quote_volume": 340749.64438, "trades": 3608, "taker_buy_base": 1942519.0, "taker_buy_quote": 175863.15852 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0916, "high": 0.0931, "low": 0.0868, "close": 0.0893, "volume": 1013780.5, "close_time": 1769644799999, "quote_volume": 90459.05209, "trades": 937, "taker_buy_base": 525518.2, "taker_buy_quote": 46930.69626 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0893, "high": 0.0916, "low": 0.0868, "close": 0.0896, "volume": 794052.0, "close_time": 1769731199999, "quote_volume": 70690.7827, "trades": 1014, "taker_buy_base": 376147.9, "taker_buy_quote": 33495.79471 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0852, "close": 0.087, "volume": 928377.2, "close_time": 1769817599999, "quote_volume": 81253.07907, "trades": 1138, "taker_buy_base": 464000.5, "taker_buy_quote": 40616.99929 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0865, "high": 0.0879, "low": 0.076, "close": 0.08, "volume": 527982.2, "close_time": 1769903999999, "quote_volume": 42708.01432, "trades": 874, "taker_buy_base": 272813.4, "taker_buy_quote": 22036.94624 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0804, "high": 0.0816, "low": 0.0769, "close": 0.0787, "volume": 186160.3, "close_time": 1769990399999, "quote_volume": 14676.50789, "trades": 360, "taker_buy_base": 68094.8, "taker_buy_quote": 5367.44263 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0773, "high": 0.0794, "low": 0.0761, "close": 0.0767, "volume": 299598.9, "close_time": 1770076799999, "quote_volume": 23061.21097, "trades": 484, "taker_buy_base": 185504.8, "taker_buy_quote": 14279.07562 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0765, "high": 0.0792, "low": 0.0685, "close": 0.0686, "volume": 1055733.8, "close_time": 1770163199999, "quote_volume": 77685.23526, "trades": 994, "taker_buy_base": 423356.5, "taker_buy_quote": 31285.84341 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0689, "high": 0.0701, "low": 0.0623, "close": 0.0677, "volume": 1509287.0, "close_time": 1770249599999, "quote_volume": 98785.82467, "trades": 1347, "taker_buy_base": 756054.1, "taker_buy_quote": 49665.93905 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0672, "high": 0.069, "low": 0.0542, "close": 0.0547, "volume": 1736520.1, "close_time": 1770335999999, "quote_volume": 107931.00813, "trades": 2114, "taker_buy_base": 904292.2, "taker_buy_quote": 55992.72803 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0547, "high": 0.0592, "low": 0.0491, "close": 0.0568, "volume": 890289.2, "close_time": 1770422399999, "quote_volume": 48554.74826, "trades": 1155, "taker_buy_base": 481103.4, "taker_buy_quote": 26307.06966 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0566, "high": 0.0626, "low": 0.055, "close": 0.0611, "volume": 1077754.3, "close_time": 1770508799999, "quote_volume": 64320.77324, "trades": 872, "taker_buy_base": 554017.9, "taker_buy_quote": 33122.51743 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0551, "close": 0.0562, "volume": 470378.0, "close_time": 1770595199999, "quote_volume": 27269.04795, "trades": 556, "taker_buy_base": 160895.6, "taker_buy_quote": 9352.12264 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0555, "high": 0.0562, "low": 0.0527, "close": 0.0548, "volume": 288452.4, "close_time": 1770681599999, "quote_volume": 15813.6053, "trades": 373, "taker_buy_base": 117033.1, "taker_buy_quote": 6380.06426 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0547, "high": 0.0585, "low": 0.053, "close": 0.0542, "volume": 709479.3, "close_time": 1770767999999, "quote_volume": 39590.13244, "trades": 533, "taker_buy_base": 328444.9, "taker_buy_quote": 18382.8892 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0515, "close": 0.0525, "volume": 837390.7, "close_time": 1770854399999, "quote_volume": 44636.48566, "trades": 685, "taker_buy_base": 194508.1, "taker_buy_quote": 10238.16974 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0533, "high": 0.0547, "low": 0.0518, "close": 0.0542, "volume": 213657.1, "close_time": 1770940799999, "quote_volume": 11345.27048, "trades": 288, "taker_buy_base": 82016.4, "taker_buy_quote": 4347.07625 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0537, "high": 0.0563, "low": 0.052, "close": 0.0556, "volume": 212227.6, "close_time": 1771027199999, "quote_volume": 11443.21957, "trades": 251, "taker_buy_base": 120631.5, "taker_buy_quote": 6475.5044 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0559, "high": 0.0587, "low": 0.0548, "close": 0.0578, "volume": 702399.9, "close_time": 1771113599999, "quote_volume": 39967.57722, "trades": 709, "taker_buy_base": 338405.8, "taker_buy_quote": 19222.31995 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0572, "high": 0.058, "low": 0.0537, "close": 0.0549, "volume": 216680.2, "close_time": 1771199999999, "quote_volume": 11981.27535, "trades": 326, "taker_buy_base": 116015.8, "taker_buy_quote": 6437.1539 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0556, "high": 0.0641, "low": 0.0548, "close": 0.0557, "volume": 1822703.5, "close_time": 1771286399999, "quote_volume": 107841.91014, "trades": 1785, "taker_buy_base": 759362.5, "taker_buy_quote": 45409.38447 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0556, "high": 0.0567, "low": 0.0552, "close": 0.0562, "volume": 481605.0, "close_time": 1771372799999, "quote_volume": 26837.63875, "trades": 441, "taker_buy_base": 235038.7, "taker_buy_quote": 13106.09039 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0563, "high": 0.0572, "low": 0.0532, "close": 0.0536, "volume": 362989.1, "close_time": 1771459199999, "quote_volume": 20139.15197, "trades": 329, "taker_buy_base": 174222.8, "taker_buy_quote": 9693.80189 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0531, "high": 0.0548, "low": 0.0523, "close": 0.0548, "volume": 281037.6, "close_time": 1771545599999, "quote_volume": 15083.43477, "trades": 173, "taker_buy_base": 139568.7, "taker_buy_quote": 7492.44797 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0546, "high": 0.0578, "low": 0.0542, "close": 0.0554, "volume": 434176.0, "close_time": 1771631999999, "quote_volume": 24189.57289, "trades": 483, "taker_buy_base": 190118.5, "taker_buy_quote": 10625.45018 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0552, "high": 0.057, "low": 0.0552, "close": 0.0563, "volume": 76997.4, "close_time": 1771718399999, "quote_volume": 4320.74732, "trades": 133, "taker_buy_base": 43309.5, "taker_buy_quote": 2437.77904 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0555, "high": 0.0629, "low": 0.0553, "close": 0.0605, "volume": 2140081.3, "close_time": 1771804799999, "quote_volume": 126802.55165, "trades": 2452, "taker_buy_base": 1048623.1, "taker_buy_quote": 62163.65687 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0599, "high": 0.0607, "low": 0.0545, "close": 0.0564, "volume": 966290.2, "close_time": 1771891199999, "quote_volume": 56012.66408, "trades": 1005, "taker_buy_base": 491816.8, "taker_buy_quote": 28269.99498 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0568, "high": 0.059, "low": 0.0558, "close": 0.0558, "volume": 342475.7, "close_time": 1771977599999, "quote_volume": 19763.78679, "trades": 521, "taker_buy_base": 203321.3, "taker_buy_quote": 11743.87423 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0561, "high": 0.0612, "low": 0.0561, "close": 0.058, "volume": 688847.2, "close_time": 1772063999999, "quote_volume": 40529.59128, "trades": 763, "taker_buy_base": 386842.7, "taker_buy_quote": 22712.18132 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0584, "high": 0.0688, "low": 0.0574, "close": 0.062, "volume": 2850275.8, "close_time": 1772150399999, "quote_volume": 179029.29562, "trades": 2348, "taker_buy_base": 1577311.9, "taker_buy_quote": 100427.85944 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0619, "high": 0.0637, "low": 0.0598, "close": 0.0615, "volume": 1351594.9, "close_time": 1772236799999, "quote_volume": 82547.6821, "trades": 1105, "taker_buy_base": 391807.6, "taker_buy_quote": 24187.04183 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0621, "high": 0.0642, "low": 0.0603, "close": 0.0622, "volume": 1710581.1, "close_time": 1772323199999, "quote_volume": 106338.052, "trades": 1347, "taker_buy_base": 879021.6, "taker_buy_quote": 54630.30388 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0619, "high": 0.066, "low": 0.0614, "close": 0.0638, "volume": 924455.9, "close_time": 1772409599999, "quote_volume": 58629.2517, "trades": 929, "taker_buy_base": 528426.3, "taker_buy_quote": 33439.37566 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0637, "high": 0.0661, "low": 0.0623, "close": 0.0635, "volume": 511481.4, "close_time": 1772495999999, "quote_volume": 32829.34419, "trades": 811, "taker_buy_base": 304987.3, "taker_buy_quote": 19558.60929 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0586, "close": 0.0603, "volume": 257916.1, "close_time": 1772582399999, "quote_volume": 15516.78017, "trades": 407, "taker_buy_base": 111267.9, "taker_buy_quote": 6679.82674 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0601, "high": 0.0609, "low": 0.059, "close": 0.0598, "volume": 323647.0, "close_time": 1772668799999, "quote_volume": 19401.24353, "trades": 313, "taker_buy_base": 195796.3, "taker_buy_quote": 11746.44769 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.06, "high": 0.063, "low": 0.0594, "close": 0.0599, "volume": 1237667.6, "close_time": 1772755199999, "quote_volume": 76352.57811, "trades": 381, "taker_buy_base": 240505.2, "taker_buy_quote": 14880.98056 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0584, "close": 0.0587, "volume": 65140.9, "close_time": 1772841599999, "quote_volume": 3855.19905, "trades": 89, "taker_buy_base": 34365.2, "taker_buy_quote": 2037.13035 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0564, "close": 0.0574, "volume": 108470.8, "close_time": 1772927999999, "quote_volume": 6222.09847, "trades": 147, "taker_buy_base": 50709.1, "taker_buy_quote": 2909.27167 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0576, "high": 0.0642, "low": 0.0576, "close": 0.0609, "volume": 1503514.0, "close_time": 1773014399999, "quote_volume": 93480.1598, "trades": 731, "taker_buy_base": 984368.6, "taker_buy_quote": 61212.97132 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0606, "high": 0.066, "low": 0.0604, "close": 0.0636, "volume": 1088869.4, "close_time": 1773100799999, "quote_volume": 69719.52162, "trades": 545, "taker_buy_base": 669430.0, "taker_buy_quote": 42925.57888 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0631, "high": 0.0646, "low": 0.0609, "close": 0.0616, "volume": 310247.3, "close_time": 1773187199999, "quote_volume": 19347.79041, "trades": 201, "taker_buy_base": 135992.0, "taker_buy_quote": 8545.83063 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0617, "high": 0.0643, "low": 0.0612, "close": 0.0639, "volume": 99831.6, "close_time": 1773273599999, "quote_volume": 6261.515, "trades": 99, "taker_buy_base": 66386.1, "taker_buy_quote": 4163.19335 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0643, "high": 0.0801, "low": 0.0629, "close": 0.0662, "volume": 5830267.0, "close_time": 1773359999999, "quote_volume": 417133.93676, "trades": 3339, "taker_buy_base": 2589512.7, "taker_buy_quote": 185364.3557 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0661, "high": 0.0762, "low": 0.0661, "close": 0.0718, "volume": 1656505.4, "close_time": 1773446399999, "quote_volume": 119011.49805, "trades": 1204, "taker_buy_base": 980445.8, "taker_buy_quote": 70665.65651 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0715, "high": 0.0737, "low": 0.0671, "close": 0.0678, "volume": 1038755.7, "close_time": 1773532799999, "quote_volume": 72184.60189, "trades": 584, "taker_buy_base": 391294.3, "taker_buy_quote": 27422.40939 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0677, "high": 0.0706, "low": 0.067, "close": 0.0698, "volume": 841134.2, "close_time": 1773619199999, "quote_volume": 57868.90022, "trades": 314, "taker_buy_base": 560732.1, "taker_buy_quote": 38419.43744 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0672, "close": 0.0691, "volume": 284369.7, "close_time": 1773705599999, "quote_volume": 19527.86066, "trades": 242, "taker_buy_base": 90867.6, "taker_buy_quote": 6220.47012 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.069, "high": 0.0853, "low": 0.0676, "close": 0.0768, "volume": 3455559.2, "close_time": 1773791999999, "quote_volume": 271837.64712, "trades": 2785, "taker_buy_base": 1880841.5, "taker_buy_quote": 147760.08331 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0771, "high": 0.083, "low": 0.0759, "close": 0.0782, "volume": 4331943.9, "close_time": 1773878399999, "quote_volume": 347100.35871, "trades": 2888, "taker_buy_base": 1756087.6, "taker_buy_quote": 141270.32015 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.078, "high": 0.0965, "low": 0.0761, "close": 0.0949, "volume": 3830828.0, "close_time": 1773964799999, "quote_volume": 335829.91464, "trades": 4026, "taker_buy_base": 1941062.3, "taker_buy_quote": 171149.4917 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0948, "high": 0.1098, "low": 0.0904, "close": 0.0983, "volume": 4694324.9, "close_time": 1774051199999, "quote_volume": 468931.37939, "trades": 5459, "taker_buy_base": 2410194.4, "taker_buy_quote": 241055.47354 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0985, "high": 0.1105, "low": 0.0957, "close": 0.104, "volume": 1699016.1, "close_time": 1774137599999, "quote_volume": 174597.14327, "trades": 2834, "taker_buy_base": 855630.8, "taker_buy_quote": 87975.93507 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1041, "high": 0.107, "low": 0.0797, "close": 0.08, "volume": 5459210.1, "close_time": 1774223999999, "quote_volume": 504131.98623, "trades": 5975, "taker_buy_base": 2341937.2, "taker_buy_quote": 213636.97225 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0802, "high": 0.0914, "low": 0.0796, "close": 0.0826, "volume": 6052248.4, "close_time": 1774310399999, "quote_volume": 521963.9395, "trades": 6302, "taker_buy_base": 2935495.4, "taker_buy_quote": 253443.80929 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0825, "high": 0.0836, "low": 0.075, "close": 0.075, "volume": 1348214.0, "close_time": 1774396799999, "quote_volume": 107152.07485, "trades": 1169, "taker_buy_base": 626020.0, "taker_buy_quote": 49929.38672 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0751, "high": 0.0858, "low": 0.0728, "close": 0.083, "volume": 3083054.4, "close_time": 1774483199999, "quote_volume": 243151.49582, "trades": 2572, "taker_buy_base": 1643871.7, "taker_buy_quote": 128834.11699 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0831, "high": 0.103, "low": 0.0809, "close": 0.0995, "volume": 9828759.7, "close_time": 1774569599999, "quote_volume": 922449.92085, "trades": 10443, "taker_buy_base": 4929164.7, "taker_buy_quote": 464853.05518 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0999, "high": 0.1089, "low": 0.0951, "close": 0.1083, "volume": 3237571.5, "close_time": 1774655999999, "quote_volume": 326618.24069, "trades": 4446, "taker_buy_base": 1614363.5, "taker_buy_quote": 162844.32558 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1083, "high": 0.1199, "low": 0.1074, "close": 0.1173, "volume": 3185011.3, "close_time": 1774742399999, "quote_volume": 359628.91224, "trades": 5329, "taker_buy_base": 1586740.5, "taker_buy_quote": 179179.94314 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1173, "high": 0.169, "low": 0.1173, "close": 0.1496, "volume": 10635482.5, "close_time": 1774828799999, "quote_volume": 1618162.59689, "trades": 22449, "taker_buy_base": 5360617.5, "taker_buy_quote": 817204.71601 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1496, "high": 0.1564, "low": 0.1338, "close": 0.15, "volume": 3593758.8, "close_time": 1774915199999, "quote_volume": 512987.62081, "trades": 6691, "taker_buy_base": 1781487.8, "taker_buy_quote": 254356.87742 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1499, "high": 0.22, "low": 0.1083, "close": 0.1993, "volume": 6784523.7, "close_time": 1775001599999, "quote_volume": 1064870.5033, "trades": 9712, "taker_buy_base": 3627036.3, "taker_buy_quote": 575042.5383 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2004, "high": 0.4914, "low": 0.1869, "close": 0.4476, "volume": 30263528.4, "close_time": 1775087999999, "quote_volume": 11155345.88262, "trades": 56075, "taker_buy_base": 15431497.2, "taker_buy_quote": 5683285.09319 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.4488, "high": 1.8613, "low": 0.2014, "close": 0.2259, "volume": 66690894.2, "close_time": 1775174399999, "quote_volume": 44159991.99062, "trades": 225325, "taker_buy_base": 32862622.9, "taker_buy_quote": 21984746.07764 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2254, "high": 0.2493, "low": 0.1101, "close": 0.1431, "volume": 38060491.4, "close_time": 1775260799999, "quote_volume": 5521497.08969, "trades": 76756, "taker_buy_base": 18395753.2, "taker_buy_quote": 2673047.22926 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1434, "high": 0.2693, "low": 0.1199, "close": 0.1892, "volume": 119074207.1, "close_time": 1775347199999, "quote_volume": 22658982.22902, "trades": 167286, "taker_buy_base": 60365398.4, "taker_buy_quote": 11409973.65419 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.189, "high": 0.235, "low": 0.152, "close": 0.1605, "volume": 62514861.1, "close_time": 1775433599999, "quote_volume": 12072382.82976, "trades": 123683, "taker_buy_base": 29464302.2, "taker_buy_quote": 5688717.29959 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1608, "high": 0.1754, "low": 0.1436, "close": 0.1504, "volume": 30912644.5, "close_time": 1775519999999, "quote_volume": 4859732.77562, "trades": 59495, "taker_buy_base": 14818620.7, "taker_buy_quote": 2331454.50242 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1504, "high": 0.1563, "low": 0.1313, "close": 0.1412, "volume": 25100957.3, "close_time": 1775606399999, "quote_volume": 3523674.68614, "trades": 33556, "taker_buy_base": 11380444.6, "taker_buy_quote": 1601951.52494 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.141, "high": 0.1453, "low": 0.1237, "close": 0.1354, "volume": 24725323.9, "close_time": 1775692799999, "quote_volume": 3329557.4499, "trades": 28436, "taker_buy_base": 11937040.9, "taker_buy_quote": 1606599.29167 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1357, "high": 0.1577, "low": 0.1319, "close": 0.1368, "volume": 34782337.6, "close_time": 1775779199999, "quote_volume": 5039814.41097, "trades": 42134, "taker_buy_base": 16494044.0, "taker_buy_quote": 2393145.48622 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1367, "high": 0.1407, "low": 0.1272, "close": 0.133, "volume": 11624200.6, "close_time": 1775865599999, "quote_volume": 1549450.38123, "trades": 14627, "taker_buy_base": 4971280.0, "taker_buy_quote": 662696.40517 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1185, "close": 0.1241, "volume": 12080907.3, "close_time": 1775951999999, "quote_volume": 1499052.04043, "trades": 13697, "taker_buy_base": 5692695.5, "taker_buy_quote": 707773.79038 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.124, "high": 0.1276, "low": 0.1141, "close": 0.1163, "volume": 9391945.1, "close_time": 1776038399999, "quote_volume": 1127212.16766, "trades": 13870, "taker_buy_base": 4319398.4, "taker_buy_quote": 517548.73282 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.1163, "high": 0.123, "low": 0.1106, "close": 0.1183, "volume": 11921145.0, "close_time": 1776124799999, "quote_volume": 1394450.47728, "trades": 15405, "taker_buy_base": 5524785.6, "taker_buy_quote": 648125.76845 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.1184, "high": 0.1307, "low": 0.1126, "close": 0.1189, "volume": 15814656.6, "close_time": 1776211199999, "quote_volume": 1896874.72086, "trades": 20998, "taker_buy_base": 7432564.3, "taker_buy_quote": 895258.12445 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.1183, "high": 0.1292, "low": 0.1168, "close": 0.1202, "volume": 12611920.2, "close_time": 1776297599999, "quote_volume": 1536340.4181, "trades": 19202, "taker_buy_base": 6470060.7, "taker_buy_quote": 789480.42157 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.1202, "high": 0.124, "low": 0.1125, "close": 0.1213, "volume": 16265782.7, "close_time": 1776383999999, "quote_volume": 1907317.79144, "trades": 18985, "taker_buy_base": 7622012.4, "taker_buy_quote": 894960.84553 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.1215, "high": 0.1247, "low": 0.1044, "close": 0.1098, "volume": 14504243.7, "close_time": 1776470399999, "quote_volume": 1671051.48269, "trades": 19388, "taker_buy_base": 5990348.3, "taker_buy_quote": 692074.04504 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.1097, "high": 0.11, "low": 0.0915, "close": 0.0969, "volume": 14199102.2, "close_time": 1776556799999, "quote_volume": 1421375.0437, "trades": 15361, "taker_buy_base": 7802523.6, "taker_buy_quote": 779807.08758 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0969, "high": 0.0976, "low": 0.0875, "close": 0.0903, "volume": 9209266.6, "close_time": 1776643199999, "quote_volume": 837649.56956, "trades": 9895, "taker_buy_base": 4014589.4, "taker_buy_quote": 366464.86758 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0902, "high": 0.0962, "low": 0.0876, "close": 0.0936, "volume": 10951254.3, "close_time": 1776729599999, "quote_volume": 1010405.20943, "trades": 9968, "taker_buy_base": 5888849.1, "taker_buy_quote": 543695.23207 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0936, "high": 0.0954, "low": 0.0871, "close": 0.0896, "volume": 9224538.6, "close_time": 1776815999999, "quote_volume": 840577.82246, "trades": 7797, "taker_buy_base": 4650663.2, "taker_buy_quote": 423074.979 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0894, "high": 0.0919, "low": 0.0837, "close": 0.0844, "volume": 5945885.4, "close_time": 1776902399999, "quote_volume": 516663.15062, "trades": 6010, "taker_buy_base": 2837007.4, "taker_buy_quote": 246064.81603 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0823, "close": 0.0846, "volume": 802640.6, "close_time": 1776988799999, "quote_volume": 66783.98638, "trades": 780, "taker_buy_base": 378025.2, "taker_buy_quote": 31486.35068 } ] } }, "last_update": "2026-04-23T05:16:47.064945" }