{ "symbol": "WALUSDC", "fetched_at": "2026-04-23T05:16:52.997234", "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": 0.2553, "high": 0.257, "low": 0.2524, "close": 0.253, "volume": 531489.9, "close_time": 1761364799999, "quote_volume": 135584.90263, "trades": 916, "taker_buy_base": 274111.4, "taker_buy_quote": 69818.0689 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2529, "high": 0.2539, "low": 0.252, "close": 0.2522, "volume": 302297.4, "close_time": 1761368399999, "quote_volume": 76432.51479, "trades": 583, "taker_buy_base": 150082.2, "taker_buy_quote": 37945.87858 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.2522, "high": 0.2548, "low": 0.2521, "close": 0.2527, "volume": 403543.0, "close_time": 1761371999999, "quote_volume": 102392.88178, "trades": 1200, "taker_buy_base": 186837.9, "taker_buy_quote": 47401.73897 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.2528, "high": 0.2532, "low": 0.2503, "close": 0.2521, "volume": 265446.4, "close_time": 1761375599999, "quote_volume": 66768.12259, "trades": 640, "taker_buy_base": 124470.6, "taker_buy_quote": 31295.14508 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.2521, "high": 0.2529, "low": 0.2499, "close": 0.2514, "volume": 151947.1, "close_time": 1761379199999, "quote_volume": 38262.67286, "trades": 503, "taker_buy_base": 73915.5, "taker_buy_quote": 18595.84179 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2515, "high": 0.2522, "low": 0.2511, "close": 0.252, "volume": 98777.0, "close_time": 1761382799999, "quote_volume": 24856.67387, "trades": 289, "taker_buy_base": 50023.6, "taker_buy_quote": 12586.13304 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.2521, "high": 0.2524, "low": 0.2514, "close": 0.2516, "volume": 77847.0, "close_time": 1761386399999, "quote_volume": 19603.63641, "trades": 326, "taker_buy_base": 21238.7, "taker_buy_quote": 5346.64683 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.2514, "high": 0.2514, "low": 0.2492, "close": 0.2493, "volume": 112622.1, "close_time": 1761389999999, "quote_volume": 28152.48284, "trades": 540, "taker_buy_base": 76029.7, "taker_buy_quote": 19003.85118 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.2491, "high": 0.2495, "low": 0.247, "close": 0.2484, "volume": 263646.1, "close_time": 1761393599999, "quote_volume": 65409.05697, "trades": 529, "taker_buy_base": 73200.7, "taker_buy_quote": 18187.46481 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2484, "high": 0.251, "low": 0.2482, "close": 0.2506, "volume": 83383.2, "close_time": 1761397199999, "quote_volume": 20838.55575, "trades": 369, "taker_buy_base": 41260.5, "taker_buy_quote": 10309.46057 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.2507, "high": 0.2507, "low": 0.2497, "close": 0.2504, "volume": 76401.3, "close_time": 1761400799999, "quote_volume": 19109.42648, "trades": 290, "taker_buy_base": 45892.6, "taker_buy_quote": 11473.19181 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.2504, "high": 0.2516, "low": 0.2463, "close": 0.247, "volume": 390529.1, "close_time": 1761404399999, "quote_volume": 97025.95754, "trades": 928, "taker_buy_base": 226830.2, "taker_buy_quote": 56279.89246 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.247, "high": 0.2472, "low": 0.246, "close": 0.2463, "volume": 115604.2, "close_time": 1761407999999, "quote_volume": 28489.09822, "trades": 346, "taker_buy_base": 63926.3, "taker_buy_quote": 15749.20868 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.2461, "high": 0.2474, "low": 0.2456, "close": 0.2468, "volume": 96644.2, "close_time": 1761411599999, "quote_volume": 23819.36562, "trades": 332, "taker_buy_base": 42516.8, "taker_buy_quote": 10478.1072 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.2466, "high": 0.2485, "low": 0.2465, "close": 0.2485, "volume": 54711.3, "close_time": 1761415199999, "quote_volume": 13545.7482, "trades": 202, "taker_buy_base": 21609.6, "taker_buy_quote": 5347.09996 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.2484, "high": 0.2512, "low": 0.2481, "close": 0.2508, "volume": 63264.8, "close_time": 1761418799999, "quote_volume": 15792.57636, "trades": 244, "taker_buy_base": 19049.3, "taker_buy_quote": 4767.82715 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.2506, "high": 0.2513, "low": 0.2499, "close": 0.2507, "volume": 38138.4, "close_time": 1761422399999, "quote_volume": 9556.59693, "trades": 158, "taker_buy_base": 15760.8, "taker_buy_quote": 3948.98321 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2509, "high": 0.251, "low": 0.2486, "close": 0.2486, "volume": 68150.9, "close_time": 1761425999999, "quote_volume": 17031.92463, "trades": 217, "taker_buy_base": 41377.3, "taker_buy_quote": 10341.14399 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.2486, "high": 0.2486, "low": 0.2474, "close": 0.248, "volume": 46785.7, "close_time": 1761429599999, "quote_volume": 11599.22681, "trades": 99, "taker_buy_base": 34980.5, "taker_buy_quote": 8672.45096 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.2484, "high": 0.2486, "low": 0.247, "close": 0.2483, "volume": 99490.5, "close_time": 1761433199999, "quote_volume": 24653.1286, "trades": 282, "taker_buy_base": 44880.2, "taker_buy_quote": 11118.76186 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.2483, "high": 0.2489, "low": 0.2477, "close": 0.2483, "volume": 48417.4, "close_time": 1761436799999, "quote_volume": 12019.23396, "trades": 146, "taker_buy_base": 18976.5, "taker_buy_quote": 4708.77984 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2483, "high": 0.2483, "low": 0.2462, "close": 0.2469, "volume": 96185.1, "close_time": 1761440399999, "quote_volume": 23784.01185, "trades": 190, "taker_buy_base": 35812.7, "taker_buy_quote": 8856.03644 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.2466, "high": 0.2473, "low": 0.2444, "close": 0.2448, "volume": 154248.1, "close_time": 1761443999999, "quote_volume": 37875.91873, "trades": 224, "taker_buy_base": 60675.6, "taker_buy_quote": 14895.84447 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.2449, "high": 0.2452, "low": 0.2432, "close": 0.2434, "volume": 41991.5, "close_time": 1761447599999, "quote_volume": 10261.11086, "trades": 118, "taker_buy_base": 20202.2, "taker_buy_quote": 4928.14285 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.2434, "high": 0.2448, "low": 0.2432, "close": 0.2439, "volume": 49123.9, "close_time": 1761451199999, "quote_volume": 11981.34677, "trades": 93, "taker_buy_base": 21374.2, "taker_buy_quote": 5208.11391 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2438, "high": 0.2451, "low": 0.2435, "close": 0.2447, "volume": 63390.5, "close_time": 1761454799999, "quote_volume": 15475.34682, "trades": 138, "taker_buy_base": 37497.8, "taker_buy_quote": 9149.10299 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.2447, "high": 0.2458, "low": 0.2447, "close": 0.2455, "volume": 36542.9, "close_time": 1761458399999, "quote_volume": 8962.5263, "trades": 84, "taker_buy_base": 15419.7, "taker_buy_quote": 3782.1474 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.2455, "high": 0.2457, "low": 0.2443, "close": 0.2446, "volume": 68572.9, "close_time": 1761461999999, "quote_volume": 16779.5154, "trades": 93, "taker_buy_base": 41300.8, "taker_buy_quote": 10105.32197 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.2445, "high": 0.2456, "low": 0.2444, "close": 0.2453, "volume": 57074.7, "close_time": 1761465599999, "quote_volume": 13986.07206, "trades": 125, "taker_buy_base": 26355.2, "taker_buy_quote": 6459.53618 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2454, "high": 0.2461, "low": 0.2447, "close": 0.2451, "volume": 75323.1, "close_time": 1761469199999, "quote_volume": 18477.65973, "trades": 149, "taker_buy_base": 34844.9, "taker_buy_quote": 8541.05193 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.2452, "high": 0.2492, "low": 0.2444, "close": 0.2472, "volume": 168982.3, "close_time": 1761472799999, "quote_volume": 41796.6994, "trades": 389, "taker_buy_base": 64307.7, "taker_buy_quote": 15902.19023 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.2473, "high": 0.2473, "low": 0.2446, "close": 0.2449, "volume": 115368.0, "close_time": 1761476399999, "quote_volume": 28367.52402, "trades": 204, "taker_buy_base": 73996.8, "taker_buy_quote": 18181.01848 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.2447, "high": 0.2498, "low": 0.2441, "close": 0.2487, "volume": 352666.3, "close_time": 1761479999999, "quote_volume": 87083.25759, "trades": 529, "taker_buy_base": 167889.0, "taker_buy_quote": 41423.35546 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.249, "high": 0.2502, "low": 0.2479, "close": 0.2499, "volume": 203220.5, "close_time": 1761483599999, "quote_volume": 50648.30467, "trades": 469, "taker_buy_base": 117792.6, "taker_buy_quote": 29341.65158 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.25, "high": 0.2553, "low": 0.2495, "close": 0.2537, "volume": 761038.8, "close_time": 1761487199999, "quote_volume": 192759.95722, "trades": 851, "taker_buy_base": 475037.7, "taker_buy_quote": 120390.0549 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.2539, "high": 0.2548, "low": 0.2523, "close": 0.2543, "volume": 296028.4, "close_time": 1761490799999, "quote_volume": 75032.51481, "trades": 311, "taker_buy_base": 63877.1, "taker_buy_quote": 16197.29638 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.2546, "high": 0.2559, "low": 0.253, "close": 0.255, "volume": 344272.6, "close_time": 1761494399999, "quote_volume": 87659.7497, "trades": 528, "taker_buy_base": 149740.8, "taker_buy_quote": 38096.23507 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2546, "high": 0.2556, "low": 0.252, "close": 0.2539, "volume": 336000.5, "close_time": 1761497999999, "quote_volume": 85286.92576, "trades": 356, "taker_buy_base": 137334.9, "taker_buy_quote": 34888.60655 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.254, "high": 0.2551, "low": 0.2536, "close": 0.2538, "volume": 68214.5, "close_time": 1761501599999, "quote_volume": 17333.10911, "trades": 116, "taker_buy_base": 38912.4, "taker_buy_quote": 9884.37974 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.2543, "high": 0.2555, "low": 0.2542, "close": 0.2549, "volume": 59299.3, "close_time": 1761505199999, "quote_volume": 15117.28214, "trades": 105, "taker_buy_base": 20293.8, "taker_buy_quote": 5170.73283 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.2549, "high": 0.2552, "low": 0.2534, "close": 0.2546, "volume": 113467.7, "close_time": 1761508799999, "quote_volume": 28823.84975, "trades": 114, "taker_buy_base": 69587.3, "taker_buy_quote": 17676.41692 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2546, "high": 0.2546, "low": 0.253, "close": 0.2539, "volume": 60607.7, "close_time": 1761512399999, "quote_volume": 15379.46819, "trades": 87, "taker_buy_base": 27836.1, "taker_buy_quote": 7063.30467 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.254, "high": 0.2544, "low": 0.2526, "close": 0.2542, "volume": 73779.6, "close_time": 1761515999999, "quote_volume": 18723.45254, "trades": 101, "taker_buy_base": 28959.8, "taker_buy_quote": 7351.30119 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.2543, "high": 0.2648, "low": 0.2543, "close": 0.2619, "volume": 2865997.7, "close_time": 1761519599999, "quote_volume": 749694.54949, "trades": 3530, "taker_buy_base": 1437170.5, "taker_buy_quote": 376118.94831 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.2618, "high": 0.2626, "low": 0.2598, "close": 0.2599, "volume": 162440.2, "close_time": 1761523199999, "quote_volume": 42397.46758, "trades": 421, "taker_buy_base": 110662.4, "taker_buy_quote": 28872.62097 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2601, "high": 0.2603, "low": 0.2578, "close": 0.2589, "volume": 234955.6, "close_time": 1761526799999, "quote_volume": 60855.94476, "trades": 682, "taker_buy_base": 157509.4, "taker_buy_quote": 40787.01431 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.2587, "high": 0.2588, "low": 0.2562, "close": 0.2579, "volume": 156022.1, "close_time": 1761530399999, "quote_volume": 40143.10563, "trades": 512, "taker_buy_base": 66297.8, "taker_buy_quote": 17050.20063 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.2578, "high": 0.2582, "low": 0.2541, "close": 0.2548, "volume": 188598.8, "close_time": 1761533999999, "quote_volume": 48247.86431, "trades": 447, "taker_buy_base": 96869.6, "taker_buy_quote": 24769.25301 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.2551, "high": 0.256, "low": 0.2538, "close": 0.2549, "volume": 99856.0, "close_time": 1761537599999, "quote_volume": 25447.59984, "trades": 249, "taker_buy_base": 52901.1, "taker_buy_quote": 13478.0756 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.255, "high": 0.2587, "low": 0.254, "close": 0.2585, "volume": 360844.0, "close_time": 1761541199999, "quote_volume": 92832.1167, "trades": 724, "taker_buy_base": 137131.5, "taker_buy_quote": 35279.23335 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.2584, "high": 0.2584, "low": 0.2533, "close": 0.2541, "volume": 196338.3, "close_time": 1761544799999, "quote_volume": 50296.98128, "trades": 514, "taker_buy_base": 137684.0, "taker_buy_quote": 35255.72584 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.254, "high": 0.2541, "low": 0.2523, "close": 0.2527, "volume": 118033.4, "close_time": 1761548399999, "quote_volume": 29865.26865, "trades": 405, "taker_buy_base": 74314.9, "taker_buy_quote": 18799.60828 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.2527, "high": 0.2532, "low": 0.249, "close": 0.2517, "volume": 257079.7, "close_time": 1761551999999, "quote_volume": 64590.29253, "trades": 730, "taker_buy_base": 115654.5, "taker_buy_quote": 29051.19736 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2516, "high": 0.2526, "low": 0.2488, "close": 0.2489, "volume": 183957.2, "close_time": 1761555599999, "quote_volume": 46136.95903, "trades": 566, "taker_buy_base": 92703.5, "taker_buy_quote": 23220.95214 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.2489, "high": 0.249, "low": 0.245, "close": 0.2458, "volume": 247284.4, "close_time": 1761559199999, "quote_volume": 61048.56609, "trades": 761, "taker_buy_base": 132214.3, "taker_buy_quote": 32650.1544 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.2458, "high": 0.2464, "low": 0.2449, "close": 0.2451, "volume": 49022.5, "close_time": 1761562799999, "quote_volume": 12044.69269, "trades": 232, "taker_buy_base": 21454.0, "taker_buy_quote": 5270.15369 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.2453, "high": 0.2465, "low": 0.2433, "close": 0.2444, "volume": 170911.4, "close_time": 1761566399999, "quote_volume": 41724.06151, "trades": 493, "taker_buy_base": 109664.5, "taker_buy_quote": 26757.14731 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2442, "high": 0.2444, "low": 0.2408, "close": 0.2408, "volume": 173849.4, "close_time": 1761569999999, "quote_volume": 42067.11101, "trades": 409, "taker_buy_base": 69695.2, "taker_buy_quote": 16861.09221 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.2408, "high": 0.2425, "low": 0.2382, "close": 0.2409, "volume": 187955.2, "close_time": 1761573599999, "quote_volume": 45198.47354, "trades": 666, "taker_buy_base": 79989.1, "taker_buy_quote": 19198.84333 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.2411, "high": 0.2413, "low": 0.2385, "close": 0.239, "volume": 104054.5, "close_time": 1761577199999, "quote_volume": 24935.51925, "trades": 383, "taker_buy_base": 62296.6, "taker_buy_quote": 14923.49117 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.2392, "high": 0.2423, "low": 0.2388, "close": 0.2408, "volume": 441934.1, "close_time": 1761580799999, "quote_volume": 106182.19968, "trades": 875, "taker_buy_base": 168543.9, "taker_buy_quote": 40536.21779 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2408, "high": 0.2468, "low": 0.2408, "close": 0.2456, "volume": 358810.8, "close_time": 1761584399999, "quote_volume": 87520.83383, "trades": 880, "taker_buy_base": 184346.2, "taker_buy_quote": 44933.6871 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.2455, "high": 0.2465, "low": 0.2446, "close": 0.2453, "volume": 127331.2, "close_time": 1761587999999, "quote_volume": 31274.89008, "trades": 382, "taker_buy_base": 85829.4, "taker_buy_quote": 21079.27674 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.2453, "high": 0.2459, "low": 0.2431, "close": 0.2432, "volume": 108361.0, "close_time": 1761591599999, "quote_volume": 26448.63239, "trades": 313, "taker_buy_base": 43524.6, "taker_buy_quote": 10627.85967 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.2432, "high": 0.2436, "low": 0.2408, "close": 0.2411, "volume": 89157.1, "close_time": 1761595199999, "quote_volume": 21585.18675, "trades": 309, "taker_buy_base": 39116.0, "taker_buy_quote": 9459.87482 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2412, "high": 0.2412, "low": 0.2388, "close": 0.2391, "volume": 100303.5, "close_time": 1761598799999, "quote_volume": 24073.52609, "trades": 378, "taker_buy_base": 36977.8, "taker_buy_quote": 8864.87124 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.239, "high": 0.2402, "low": 0.2381, "close": 0.2382, "volume": 125949.2, "close_time": 1761602399999, "quote_volume": 30156.37673, "trades": 298, "taker_buy_base": 52540.3, "taker_buy_quote": 12579.48685 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.2381, "high": 0.2396, "low": 0.2359, "close": 0.2363, "volume": 154804.1, "close_time": 1761605999999, "quote_volume": 36828.57914, "trades": 245, "taker_buy_base": 76527.4, "taker_buy_quote": 18180.06183 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.2363, "high": 0.2371, "low": 0.2356, "close": 0.2365, "volume": 72967.8, "close_time": 1761609599999, "quote_volume": 17240.98547, "trades": 201, "taker_buy_base": 21977.4, "taker_buy_quote": 5195.02127 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2363, "high": 0.2371, "low": 0.2339, "close": 0.2347, "volume": 142719.3, "close_time": 1761613199999, "quote_volume": 33639.22808, "trades": 318, "taker_buy_base": 93975.3, "taker_buy_quote": 22144.84719 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.2348, "high": 0.238, "low": 0.2348, "close": 0.2372, "volume": 116504.0, "close_time": 1761616799999, "quote_volume": 27562.40566, "trades": 314, "taker_buy_base": 55013.6, "taker_buy_quote": 13021.20793 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.2368, "high": 0.2368, "low": 0.2341, "close": 0.2357, "volume": 95021.5, "close_time": 1761620399999, "quote_volume": 22354.14829, "trades": 272, "taker_buy_base": 40104.7, "taker_buy_quote": 9435.50666 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.2356, "high": 0.2369, "low": 0.234, "close": 0.2345, "volume": 62282.2, "close_time": 1761623999999, "quote_volume": 14670.99941, "trades": 226, "taker_buy_base": 35980.4, "taker_buy_quote": 8475.21443 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2346, "high": 0.2362, "low": 0.2339, "close": 0.2356, "volume": 42060.0, "close_time": 1761627599999, "quote_volume": 9887.26203, "trades": 210, "taker_buy_base": 18252.8, "taker_buy_quote": 4287.18106 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.2355, "high": 0.2361, "low": 0.2321, "close": 0.233, "volume": 89853.4, "close_time": 1761631199999, "quote_volume": 21015.32278, "trades": 308, "taker_buy_base": 49463.3, "taker_buy_quote": 11568.45749 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.2332, "high": 0.2368, "low": 0.2331, "close": 0.2368, "volume": 125153.4, "close_time": 1761634799999, "quote_volume": 29478.94584, "trades": 271, "taker_buy_base": 75407.3, "taker_buy_quote": 17781.50965 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.2369, "high": 0.2375, "low": 0.2335, "close": 0.2342, "volume": 112240.0, "close_time": 1761638399999, "quote_volume": 26417.64899, "trades": 225, "taker_buy_base": 58184.3, "taker_buy_quote": 13684.0995 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2343, "high": 0.2351, "low": 0.2335, "close": 0.2342, "volume": 35686.6, "close_time": 1761641999999, "quote_volume": 8369.22372, "trades": 108, "taker_buy_base": 17458.4, "taker_buy_quote": 4092.31318 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.2344, "high": 0.2344, "low": 0.2328, "close": 0.234, "volume": 33576.3, "close_time": 1761645599999, "quote_volume": 7844.79469, "trades": 88, "taker_buy_base": 17872.2, "taker_buy_quote": 4170.77116 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.2337, "high": 0.2338, "low": 0.2329, "close": 0.2338, "volume": 45556.9, "close_time": 1761649199999, "quote_volume": 10628.05952, "trades": 70, "taker_buy_base": 21737.5, "taker_buy_quote": 5072.74317 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.2334, "high": 0.234, "low": 0.2321, "close": 0.2324, "volume": 32393.0, "close_time": 1761652799999, "quote_volume": 7554.7222, "trades": 92, "taker_buy_base": 13986.8, "taker_buy_quote": 3259.20071 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2325, "high": 0.2351, "low": 0.232, "close": 0.2346, "volume": 42638.5, "close_time": 1761656399999, "quote_volume": 9961.33763, "trades": 141, "taker_buy_base": 19146.1, "taker_buy_quote": 4473.19564 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.2348, "high": 0.2368, "low": 0.2348, "close": 0.2361, "volume": 86091.8, "close_time": 1761659999999, "quote_volume": 20306.96799, "trades": 185, "taker_buy_base": 36214.0, "taker_buy_quote": 8539.42272 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.2367, "high": 0.2374, "low": 0.2299, "close": 0.2348, "volume": 273600.6, "close_time": 1761663599999, "quote_volume": 63797.38889, "trades": 707, "taker_buy_base": 131898.0, "taker_buy_quote": 30704.56704 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.235, "high": 0.2357, "low": 0.2321, "close": 0.2335, "volume": 159623.1, "close_time": 1761667199999, "quote_volume": 37325.23794, "trades": 341, "taker_buy_base": 80754.2, "taker_buy_quote": 18898.9694 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2334, "high": 0.2348, "low": 0.232, "close": 0.2339, "volume": 197412.6, "close_time": 1761670799999, "quote_volume": 46148.29484, "trades": 379, "taker_buy_base": 86237.9, "taker_buy_quote": 20132.62577 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.2338, "high": 0.2342, "low": 0.2321, "close": 0.2333, "volume": 75981.0, "close_time": 1761674399999, "quote_volume": 17725.89455, "trades": 152, "taker_buy_base": 40488.5, "taker_buy_quote": 9444.11985 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.2329, "high": 0.233, "low": 0.2305, "close": 0.2311, "volume": 38462.7, "close_time": 1761677999999, "quote_volume": 8899.75045, "trades": 121, "taker_buy_base": 19113.8, "taker_buy_quote": 4426.90229 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.2311, "high": 0.2315, "low": 0.2268, "close": 0.228, "volume": 133094.1, "close_time": 1761681599999, "quote_volume": 30417.75102, "trades": 327, "taker_buy_base": 55760.3, "taker_buy_quote": 12749.8292 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2279, "high": 0.228, "low": 0.2236, "close": 0.2251, "volume": 399816.4, "close_time": 1761685199999, "quote_volume": 90218.01358, "trades": 890, "taker_buy_base": 208340.8, "taker_buy_quote": 46993.44275 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.2247, "high": 0.225, "low": 0.2217, "close": 0.2242, "volume": 238675.9, "close_time": 1761688799999, "quote_volume": 53239.67538, "trades": 446, "taker_buy_base": 135366.3, "taker_buy_quote": 30198.13009 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.224, "high": 0.2262, "low": 0.2235, "close": 0.2261, "volume": 138688.3, "close_time": 1761692399999, "quote_volume": 31147.98546, "trades": 246, "taker_buy_base": 37409.5, "taker_buy_quote": 8398.02863 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.2257, "high": 0.2257, "low": 0.2244, "close": 0.2247, "volume": 32835.1, "close_time": 1761695999999, "quote_volume": 7384.84352, "trades": 108, "taker_buy_base": 18815.1, "taker_buy_quote": 4232.42452 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2246, "high": 0.2256, "low": 0.2238, "close": 0.2243, "volume": 40410.8, "close_time": 1761699599999, "quote_volume": 9073.27145, "trades": 117, "taker_buy_base": 22772.1, "taker_buy_quote": 5109.8829 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.2242, "high": 0.2263, "low": 0.224, "close": 0.2254, "volume": 62905.9, "close_time": 1761703199999, "quote_volume": 14161.32646, "trades": 200, "taker_buy_base": 23465.9, "taker_buy_quote": 5282.15746 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.2254, "high": 0.2258, "low": 0.2249, "close": 0.2254, "volume": 24734.4, "close_time": 1761706799999, "quote_volume": 5573.44763, "trades": 76, "taker_buy_base": 9734.0, "taker_buy_quote": 2192.14555 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.2251, "high": 0.2251, "low": 0.2238, "close": 0.2243, "volume": 36736.2, "close_time": 1761710399999, "quote_volume": 8241.52191, "trades": 105, "taker_buy_base": 23722.1, "taker_buy_quote": 5320.93248 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2241, "high": 0.2249, "low": 0.2238, "close": 0.2238, "volume": 24597.5, "close_time": 1761713999999, "quote_volume": 5514.57991, "trades": 107, "taker_buy_base": 16526.8, "taker_buy_quote": 3704.35692 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.2237, "high": 0.2246, "low": 0.2225, "close": 0.2239, "volume": 170776.6, "close_time": 1761717599999, "quote_volume": 38148.34295, "trades": 330, "taker_buy_base": 90068.4, "taker_buy_quote": 20127.30691 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.2239, "high": 0.225, "low": 0.2236, "close": 0.2248, "volume": 59007.9, "close_time": 1761721199999, "quote_volume": 13231.32026, "trades": 181, "taker_buy_base": 28639.0, "taker_buy_quote": 6424.60138 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.2243, "high": 0.2256, "low": 0.2234, "close": 0.2244, "volume": 59275.4, "close_time": 1761724799999, "quote_volume": 13313.9786, "trades": 213, "taker_buy_base": 31481.4, "taker_buy_quote": 7066.85764 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2246, "high": 0.2248, "low": 0.2234, "close": 0.2238, "volume": 41893.2, "close_time": 1761728399999, "quote_volume": 9391.03847, "trades": 145, "taker_buy_base": 14922.1, "taker_buy_quote": 3343.63539 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.2237, "high": 0.2244, "low": 0.2229, "close": 0.224, "volume": 44676.5, "close_time": 1761731999999, "quote_volume": 10000.02009, "trades": 146, "taker_buy_base": 20265.2, "taker_buy_quote": 4535.34106 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.2238, "high": 0.2265, "low": 0.2234, "close": 0.2244, "volume": 72550.3, "close_time": 1761735599999, "quote_volume": 16295.09313, "trades": 199, "taker_buy_base": 44196.7, "taker_buy_quote": 9927.15372 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.2247, "high": 0.2263, "low": 0.2245, "close": 0.2255, "volume": 41349.1, "close_time": 1761739199999, "quote_volume": 9323.95362, "trades": 128, "taker_buy_base": 23606.4, "taker_buy_quote": 5323.15652 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.2254, "high": 0.2268, "low": 0.2252, "close": 0.2263, "volume": 32548.2, "close_time": 1761742799999, "quote_volume": 7348.37643, "trades": 130, "taker_buy_base": 17809.0, "taker_buy_quote": 4019.95412 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.2264, "high": 0.2273, "low": 0.2244, "close": 0.2248, "volume": 133303.0, "close_time": 1761746399999, "quote_volume": 30113.54996, "trades": 354, "taker_buy_base": 86641.2, "taker_buy_quote": 19571.63512 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.225, "high": 0.225, "low": 0.2224, "close": 0.2228, "volume": 107196.7, "close_time": 1761749999999, "quote_volume": 23942.29826, "trades": 401, "taker_buy_base": 59569.5, "taker_buy_quote": 13313.77227 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.2229, "high": 0.2233, "low": 0.2188, "close": 0.2201, "volume": 185115.7, "close_time": 1761753599999, "quote_volume": 40872.97291, "trades": 595, "taker_buy_base": 100988.7, "taker_buy_quote": 22301.09777 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2198, "high": 0.2217, "low": 0.2191, "close": 0.2203, "volume": 88095.5, "close_time": 1761757199999, "quote_volume": 19409.42633, "trades": 326, "taker_buy_base": 35600.3, "taker_buy_quote": 7847.61838 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.2204, "high": 0.2256, "low": 0.2204, "close": 0.2256, "volume": 80262.1, "close_time": 1761760799999, "quote_volume": 17961.64784, "trades": 300, "taker_buy_base": 20901.1, "taker_buy_quote": 4677.01751 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.2257, "high": 0.227, "low": 0.2175, "close": 0.2249, "volume": 1194236.5, "close_time": 1761764399999, "quote_volume": 266171.29112, "trades": 2862, "taker_buy_base": 523399.3, "taker_buy_quote": 116470.70353 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.2253, "high": 0.2292, "low": 0.2242, "close": 0.2267, "volume": 357227.6, "close_time": 1761767999999, "quote_volume": 80967.36194, "trades": 912, "taker_buy_base": 159470.4, "taker_buy_quote": 36131.13755 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.227, "high": 0.2301, "low": 0.2251, "close": 0.2285, "volume": 258206.7, "close_time": 1761771599999, "quote_volume": 58770.26657, "trades": 634, "taker_buy_base": 133606.9, "taker_buy_quote": 30407.60905 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.2284, "high": 0.2293, "low": 0.2271, "close": 0.2276, "volume": 45343.1, "close_time": 1761775199999, "quote_volume": 10334.62567, "trades": 138, "taker_buy_base": 21922.5, "taker_buy_quote": 4995.9442 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.227, "high": 0.2282, "low": 0.2258, "close": 0.2258, "volume": 43451.4, "close_time": 1761778799999, "quote_volume": 9856.50192, "trades": 161, "taker_buy_base": 13002.1, "taker_buy_quote": 2945.77786 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.226, "high": 0.226, "low": 0.2213, "close": 0.2223, "volume": 98666.8, "close_time": 1761782399999, "quote_volume": 22006.02965, "trades": 261, "taker_buy_base": 54724.1, "taker_buy_quote": 12211.41186 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2222, "high": 0.2222, "low": 0.2198, "close": 0.221, "volume": 93848.2, "close_time": 1761785999999, "quote_volume": 20762.07223, "trades": 258, "taker_buy_base": 41413.1, "taker_buy_quote": 9154.10883 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.2213, "high": 0.2224, "low": 0.2203, "close": 0.2211, "volume": 81669.5, "close_time": 1761789599999, "quote_volume": 18070.85796, "trades": 247, "taker_buy_base": 30501.0, "taker_buy_quote": 6742.3275 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.2209, "high": 0.2232, "low": 0.2205, "close": 0.2232, "volume": 48911.9, "close_time": 1761793199999, "quote_volume": 10849.06197, "trades": 151, "taker_buy_base": 21144.3, "taker_buy_quote": 4687.11108 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.2233, "high": 0.2239, "low": 0.2209, "close": 0.2214, "volume": 75953.1, "close_time": 1761796799999, "quote_volume": 16892.20425, "trades": 199, "taker_buy_base": 52119.9, "taker_buy_quote": 11582.66089 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.2214, "high": 0.2214, "low": 0.2127, "close": 0.2153, "volume": 478438.3, "close_time": 1761800399999, "quote_volume": 103285.12001, "trades": 1324, "taker_buy_base": 238319.0, "taker_buy_quote": 51491.78598 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.215, "high": 0.2211, "low": 0.2148, "close": 0.221, "volume": 136584.0, "close_time": 1761803999999, "quote_volume": 29755.03565, "trades": 385, "taker_buy_base": 51200.2, "taker_buy_quote": 11137.99243 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.2204, "high": 0.2204, "low": 0.2187, "close": 0.219, "volume": 80178.8, "close_time": 1761807599999, "quote_volume": 17601.45961, "trades": 232, "taker_buy_base": 50772.2, "taker_buy_quote": 11145.6868 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.2191, "high": 0.2215, "low": 0.2184, "close": 0.2207, "volume": 56278.0, "close_time": 1761811199999, "quote_volume": 12392.50653, "trades": 165, "taker_buy_base": 26937.8, "taker_buy_quote": 5932.22428 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2206, "high": 0.2211, "low": 0.2186, "close": 0.2187, "volume": 48097.7, "close_time": 1761814799999, "quote_volume": 10572.68762, "trades": 123, "taker_buy_base": 29923.2, "taker_buy_quote": 6574.80435 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.219, "high": 0.2194, "low": 0.2178, "close": 0.2179, "volume": 58196.5, "close_time": 1761818399999, "quote_volume": 12703.97293, "trades": 140, "taker_buy_base": 22049.2, "taker_buy_quote": 4813.6889 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.2176, "high": 0.2183, "low": 0.2156, "close": 0.2163, "volume": 51863.6, "close_time": 1761821999999, "quote_volume": 11253.86371, "trades": 139, "taker_buy_base": 30589.6, "taker_buy_quote": 6634.3812 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.2165, "high": 0.2171, "low": 0.2151, "close": 0.2151, "volume": 33305.3, "close_time": 1761825599999, "quote_volume": 7202.04965, "trades": 110, "taker_buy_base": 15559.0, "taker_buy_quote": 3362.09767 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2153, "high": 0.2156, "low": 0.212, "close": 0.2138, "volume": 212401.6, "close_time": 1761829199999, "quote_volume": 45358.8511, "trades": 500, "taker_buy_base": 103344.1, "taker_buy_quote": 22062.95186 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.2137, "high": 0.2149, "low": 0.2107, "close": 0.213, "volume": 280063.6, "close_time": 1761832799999, "quote_volume": 59544.67106, "trades": 574, "taker_buy_base": 134648.7, "taker_buy_quote": 28610.48334 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.213, "high": 0.2133, "low": 0.2096, "close": 0.2101, "volume": 155025.7, "close_time": 1761836399999, "quote_volume": 32750.28191, "trades": 360, "taker_buy_base": 76640.3, "taker_buy_quote": 16177.78561 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.21, "high": 0.2105, "low": 0.2066, "close": 0.2075, "volume": 201161.2, "close_time": 1761839999999, "quote_volume": 41836.90417, "trades": 571, "taker_buy_base": 110917.0, "taker_buy_quote": 23078.14035 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2073, "high": 0.2088, "low": 0.2062, "close": 0.2085, "volume": 170944.6, "close_time": 1761843599999, "quote_volume": 35529.98402, "trades": 492, "taker_buy_base": 76809.4, "taker_buy_quote": 15963.70243 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.2085, "high": 0.209, "low": 0.2049, "close": 0.2086, "volume": 321180.8, "close_time": 1761847199999, "quote_volume": 66525.98768, "trades": 915, "taker_buy_base": 116880.0, "taker_buy_quote": 24214.85561 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2088, "high": 0.2091, "low": 0.2046, "close": 0.2052, "volume": 397741.0, "close_time": 1761850799999, "quote_volume": 82251.52697, "trades": 840, "taker_buy_base": 113994.6, "taker_buy_quote": 23608.84135 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2052, "high": 0.2076, "low": 0.2037, "close": 0.2046, "volume": 465049.5, "close_time": 1761854399999, "quote_volume": 95632.80238, "trades": 1448, "taker_buy_base": 130306.9, "taker_buy_quote": 26801.65109 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2046, "high": 0.2073, "low": 0.2041, "close": 0.2069, "volume": 425744.1, "close_time": 1761857999999, "quote_volume": 87606.69514, "trades": 952, "taker_buy_base": 195789.7, "taker_buy_quote": 40280.79869 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.2067, "high": 0.207, "low": 0.2052, "close": 0.2066, "volume": 139213.7, "close_time": 1761861599999, "quote_volume": 28713.83977, "trades": 340, "taker_buy_base": 74187.6, "taker_buy_quote": 15293.62899 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2067, "high": 0.2078, "low": 0.2059, "close": 0.2074, "volume": 186646.6, "close_time": 1761865199999, "quote_volume": 38629.12846, "trades": 467, "taker_buy_base": 77052.5, "taker_buy_quote": 15937.72587 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.2074, "high": 0.2103, "low": 0.2069, "close": 0.2102, "volume": 170525.8, "close_time": 1761868799999, "quote_volume": 35564.89446, "trades": 576, "taker_buy_base": 67546.4, "taker_buy_quote": 14076.51897 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.21, "high": 0.2128, "low": 0.2097, "close": 0.2125, "volume": 113353.2, "close_time": 1761872399999, "quote_volume": 23955.35087, "trades": 454, "taker_buy_base": 57182.8, "taker_buy_quote": 12077.33712 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.2122, "high": 0.2156, "low": 0.2119, "close": 0.2155, "volume": 174121.1, "close_time": 1761875999999, "quote_volume": 37357.93622, "trades": 665, "taker_buy_base": 75617.4, "taker_buy_quote": 16230.98717 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.2155, "high": 0.2162, "low": 0.2138, "close": 0.2148, "volume": 212478.0, "close_time": 1761879599999, "quote_volume": 45710.69189, "trades": 613, "taker_buy_base": 121064.6, "taker_buy_quote": 26032.65033 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.2145, "high": 0.2152, "low": 0.2138, "close": 0.215, "volume": 73874.0, "close_time": 1761883199999, "quote_volume": 15846.37051, "trades": 213, "taker_buy_base": 49956.4, "taker_buy_quote": 10710.71092 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2153, "high": 0.2168, "low": 0.2148, "close": 0.2161, "volume": 125292.1, "close_time": 1761886799999, "quote_volume": 27077.27206, "trades": 302, "taker_buy_base": 61318.9, "taker_buy_quote": 13241.46899 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.216, "high": 0.2161, "low": 0.2141, "close": 0.2143, "volume": 30291.6, "close_time": 1761890399999, "quote_volume": 6510.52773, "trades": 99, "taker_buy_base": 21451.1, "taker_buy_quote": 4609.22594 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.2143, "high": 0.2146, "low": 0.2135, "close": 0.214, "volume": 35939.9, "close_time": 1761893999999, "quote_volume": 7689.32738, "trades": 152, "taker_buy_base": 22530.3, "taker_buy_quote": 4818.73182 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.2143, "high": 0.2147, "low": 0.2135, "close": 0.214, "volume": 49532.0, "close_time": 1761897599999, "quote_volume": 10603.50524, "trades": 179, "taker_buy_base": 19875.1, "taker_buy_quote": 4253.92574 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2139, "high": 0.2182, "low": 0.2129, "close": 0.2177, "volume": 298151.4, "close_time": 1761901199999, "quote_volume": 64386.03929, "trades": 742, "taker_buy_base": 157431.4, "taker_buy_quote": 34026.27388 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.2178, "high": 0.2207, "low": 0.2176, "close": 0.2205, "volume": 417793.1, "close_time": 1761904799999, "quote_volume": 91549.56247, "trades": 1023, "taker_buy_base": 178783.3, "taker_buy_quote": 39170.77034 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.2201, "high": 0.225, "low": 0.2201, "close": 0.2229, "volume": 396317.1, "close_time": 1761908399999, "quote_volume": 88313.37445, "trades": 1032, "taker_buy_base": 181234.7, "taker_buy_quote": 40381.95172 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.2229, "high": 0.2278, "low": 0.2224, "close": 0.2275, "volume": 275681.3, "close_time": 1761911999999, "quote_volume": 61841.68195, "trades": 757, "taker_buy_base": 118248.3, "taker_buy_quote": 26500.03782 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2275, "high": 0.2295, "low": 0.2261, "close": 0.229, "volume": 334413.3, "close_time": 1761915599999, "quote_volume": 76239.7986, "trades": 1042, "taker_buy_base": 157793.5, "taker_buy_quote": 35981.22994 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.2293, "high": 0.2308, "low": 0.2269, "close": 0.2283, "volume": 239361.6, "close_time": 1761919199999, "quote_volume": 54723.47295, "trades": 870, "taker_buy_base": 118610.7, "taker_buy_quote": 27097.84162 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.2283, "high": 0.2283, "low": 0.2244, "close": 0.2268, "volume": 314291.9, "close_time": 1761922799999, "quote_volume": 71034.14016, "trades": 1079, "taker_buy_base": 147302.2, "taker_buy_quote": 33250.17223 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.2267, "high": 0.2286, "low": 0.224, "close": 0.2242, "volume": 216612.2, "close_time": 1761926399999, "quote_volume": 48992.2318, "trades": 822, "taker_buy_base": 129572.3, "taker_buy_quote": 29264.30169 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2241, "high": 0.2246, "low": 0.2177, "close": 0.2181, "volume": 253904.4, "close_time": 1761929999999, "quote_volume": 56185.54436, "trades": 900, "taker_buy_base": 134411.4, "taker_buy_quote": 29770.26681 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.218, "high": 0.2206, "low": 0.2173, "close": 0.2191, "volume": 255048.9, "close_time": 1761933599999, "quote_volume": 55866.0921, "trades": 1042, "taker_buy_base": 122301.0, "taker_buy_quote": 26778.87399 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2195, "high": 0.2223, "low": 0.2191, "close": 0.2218, "volume": 218344.6, "close_time": 1761937199999, "quote_volume": 48142.2294, "trades": 766, "taker_buy_base": 100898.2, "taker_buy_quote": 22223.40857 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.2216, "high": 0.2258, "low": 0.2203, "close": 0.2249, "volume": 146659.0, "close_time": 1761940799999, "quote_volume": 32756.44093, "trades": 588, "taker_buy_base": 58687.4, "taker_buy_quote": 13122.2136 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2248, "high": 0.2248, "low": 0.2214, "close": 0.2219, "volume": 137635.3, "close_time": 1761944399999, "quote_volume": 30695.34747, "trades": 416, "taker_buy_base": 98210.2, "taker_buy_quote": 21910.79406 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2221, "high": 0.2225, "low": 0.2207, "close": 0.221, "volume": 58872.5, "close_time": 1761947999999, "quote_volume": 13027.93349, "trades": 215, "taker_buy_base": 43194.4, "taker_buy_quote": 9553.36034 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.2213, "high": 0.2225, "low": 0.2213, "close": 0.2221, "volume": 45489.0, "close_time": 1761951599999, "quote_volume": 10090.79658, "trades": 131, "taker_buy_base": 21409.1, "taker_buy_quote": 4747.7233 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.2218, "high": 0.2224, "low": 0.2214, "close": 0.2215, "volume": 48909.7, "close_time": 1761955199999, "quote_volume": 10850.01247, "trades": 127, "taker_buy_base": 29889.6, "taker_buy_quote": 6628.51452 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2218, "high": 0.2218, "low": 0.2206, "close": 0.2212, "volume": 56897.4, "close_time": 1761958799999, "quote_volume": 12583.39407, "trades": 156, "taker_buy_base": 29042.5, "taker_buy_quote": 6420.35718 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.221, "high": 0.2217, "low": 0.2205, "close": 0.2205, "volume": 51878.1, "close_time": 1761962399999, "quote_volume": 11468.05529, "trades": 156, "taker_buy_base": 28437.9, "taker_buy_quote": 6284.95898 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2204, "high": 0.221, "low": 0.2195, "close": 0.2207, "volume": 33851.1, "close_time": 1761965999999, "quote_volume": 7452.85017, "trades": 128, "taker_buy_base": 20323.1, "taker_buy_quote": 4474.5205 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.2209, "high": 0.2235, "low": 0.2209, "close": 0.2235, "volume": 55503.5, "close_time": 1761969599999, "quote_volume": 12353.13778, "trades": 201, "taker_buy_base": 18702.4, "taker_buy_quote": 4160.93289 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2235, "high": 0.2235, "low": 0.2205, "close": 0.2208, "volume": 71826.0, "close_time": 1761973199999, "quote_volume": 15926.97119, "trades": 189, "taker_buy_base": 38770.4, "taker_buy_quote": 8594.08339 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.2212, "high": 0.2217, "low": 0.2202, "close": 0.2209, "volume": 42800.7, "close_time": 1761976799999, "quote_volume": 9459.79148, "trades": 110, "taker_buy_base": 25705.6, "taker_buy_quote": 5679.12466 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2208, "high": 0.2223, "low": 0.2206, "close": 0.2221, "volume": 93608.0, "close_time": 1761980399999, "quote_volume": 20724.27313, "trades": 260, "taker_buy_base": 31558.8, "taker_buy_quote": 6988.1075 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2222, "high": 0.2242, "low": 0.2216, "close": 0.2229, "volume": 77647.2, "close_time": 1761983999999, "quote_volume": 17303.32921, "trades": 222, "taker_buy_base": 31849.9, "taker_buy_quote": 7089.51935 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2228, "high": 0.2255, "low": 0.2228, "close": 0.2254, "volume": 324180.7, "close_time": 1761987599999, "quote_volume": 72644.76804, "trades": 588, "taker_buy_base": 206638.1, "taker_buy_quote": 46309.39904 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.2254, "high": 0.2262, "low": 0.2244, "close": 0.2249, "volume": 110215.4, "close_time": 1761991199999, "quote_volume": 24818.50972, "trades": 421, "taker_buy_base": 58527.7, "taker_buy_quote": 13177.48893 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.2249, "high": 0.2267, "low": 0.2249, "close": 0.2264, "volume": 67062.6, "close_time": 1761994799999, "quote_volume": 15139.40637, "trades": 319, "taker_buy_base": 38187.2, "taker_buy_quote": 8621.89445 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.2263, "high": 0.2272, "low": 0.2254, "close": 0.2269, "volume": 69437.4, "close_time": 1761998399999, "quote_volume": 15728.83155, "trades": 377, "taker_buy_base": 35597.3, "taker_buy_quote": 8062.05505 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.227, "high": 0.232, "low": 0.227, "close": 0.2308, "volume": 355377.8, "close_time": 1762001999999, "quote_volume": 81699.1602, "trades": 883, "taker_buy_base": 171845.3, "taker_buy_quote": 39506.82333 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.2309, "high": 0.234, "low": 0.2309, "close": 0.2331, "volume": 262400.2, "close_time": 1762005599999, "quote_volume": 60995.57353, "trades": 728, "taker_buy_base": 131563.3, "taker_buy_quote": 30595.24118 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.2331, "high": 0.2346, "low": 0.2299, "close": 0.2345, "volume": 186676.3, "close_time": 1762009199999, "quote_volume": 43285.67069, "trades": 635, "taker_buy_base": 75998.3, "taker_buy_quote": 17611.51754 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.2344, "high": 0.2374, "low": 0.2338, "close": 0.2357, "volume": 294054.6, "close_time": 1762012799999, "quote_volume": 69206.60126, "trades": 752, "taker_buy_base": 138654.2, "taker_buy_quote": 32631.11966 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2362, "high": 0.2364, "low": 0.234, "close": 0.2343, "volume": 139192.5, "close_time": 1762016399999, "quote_volume": 32762.7528, "trades": 533, "taker_buy_base": 59570.9, "taker_buy_quote": 14014.71907 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.2342, "high": 0.2345, "low": 0.2312, "close": 0.2316, "volume": 147116.0, "close_time": 1762019999999, "quote_volume": 34222.6738, "trades": 473, "taker_buy_base": 94506.4, "taker_buy_quote": 21988.15847 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.2315, "high": 0.2319, "low": 0.2311, "close": 0.2318, "volume": 56222.3, "close_time": 1762023599999, "quote_volume": 13017.42455, "trades": 276, "taker_buy_base": 36213.0, "taker_buy_quote": 8382.11647 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.2316, "high": 0.2336, "low": 0.2308, "close": 0.233, "volume": 73020.5, "close_time": 1762027199999, "quote_volume": 16955.42431, "trades": 297, "taker_buy_base": 28130.6, "taker_buy_quote": 6527.81674 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2328, "high": 0.2335, "low": 0.2323, "close": 0.2324, "volume": 49110.3, "close_time": 1762030799999, "quote_volume": 11430.9905, "trades": 95, "taker_buy_base": 21974.5, "taker_buy_quote": 5114.36865 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.232, "high": 0.232, "low": 0.2288, "close": 0.229, "volume": 48960.5, "close_time": 1762034399999, "quote_volume": 11298.84113, "trades": 129, "taker_buy_base": 37606.9, "taker_buy_quote": 8671.20118 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.229, "high": 0.2313, "low": 0.229, "close": 0.231, "volume": 26374.7, "close_time": 1762037999999, "quote_volume": 6070.66808, "trades": 109, "taker_buy_base": 8290.5, "taker_buy_quote": 1905.92511 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.2307, "high": 0.2315, "low": 0.2301, "close": 0.2312, "volume": 12240.8, "close_time": 1762041599999, "quote_volume": 2823.92537, "trades": 54, "taker_buy_base": 5471.0, "taker_buy_quote": 1261.26567 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2308, "high": 0.2309, "low": 0.2285, "close": 0.2286, "volume": 84414.3, "close_time": 1762045199999, "quote_volume": 19346.76496, "trades": 217, "taker_buy_base": 54834.3, "taker_buy_quote": 12561.57961 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.2285, "high": 0.2289, "low": 0.2278, "close": 0.2286, "volume": 46804.2, "close_time": 1762048799999, "quote_volume": 10690.8429, "trades": 143, "taker_buy_base": 22131.3, "taker_buy_quote": 5050.76358 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.2284, "high": 0.2293, "low": 0.2278, "close": 0.228, "volume": 28462.8, "close_time": 1762052399999, "quote_volume": 6505.04974, "trades": 85, "taker_buy_base": 13623.5, "taker_buy_quote": 3111.56026 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.2279, "high": 0.2284, "low": 0.227, "close": 0.2273, "volume": 25791.7, "close_time": 1762055999999, "quote_volume": 5871.99288, "trades": 98, "taker_buy_base": 15504.4, "taker_buy_quote": 3528.10826 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2275, "high": 0.2307, "low": 0.2273, "close": 0.2307, "volume": 81866.3, "close_time": 1762059599999, "quote_volume": 18773.10647, "trades": 280, "taker_buy_base": 23325.2, "taker_buy_quote": 5342.05947 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.2304, "high": 0.2306, "low": 0.2271, "close": 0.2278, "volume": 56040.6, "close_time": 1762063199999, "quote_volume": 12783.79105, "trades": 185, "taker_buy_base": 45976.8, "taker_buy_quote": 10489.39515 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.2275, "high": 0.2284, "low": 0.2271, "close": 0.2282, "volume": 40548.6, "close_time": 1762066799999, "quote_volume": 9241.14754, "trades": 141, "taker_buy_base": 22388.8, "taker_buy_quote": 5100.82024 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.2284, "high": 0.2302, "low": 0.2279, "close": 0.2293, "volume": 130406.7, "close_time": 1762070399999, "quote_volume": 29900.17978, "trades": 280, "taker_buy_base": 52090.5, "taker_buy_quote": 11942.90357 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2297, "high": 0.2331, "low": 0.2292, "close": 0.2311, "volume": 508821.2, "close_time": 1762073999999, "quote_volume": 117778.46508, "trades": 1340, "taker_buy_base": 266995.4, "taker_buy_quote": 61825.05147 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.2312, "high": 0.2323, "low": 0.229, "close": 0.2293, "volume": 204692.3, "close_time": 1762077599999, "quote_volume": 47195.27969, "trades": 625, "taker_buy_base": 125434.2, "taker_buy_quote": 28913.98297 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.2291, "high": 0.2311, "low": 0.2282, "close": 0.231, "volume": 219554.7, "close_time": 1762081199999, "quote_volume": 50490.28405, "trades": 737, "taker_buy_base": 98574.5, "taker_buy_quote": 22654.80437 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.2311, "high": 0.2361, "low": 0.2311, "close": 0.2356, "volume": 416779.8, "close_time": 1762084799999, "quote_volume": 97353.08058, "trades": 1273, "taker_buy_base": 184824.5, "taker_buy_quote": 43157.96811 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2356, "high": 0.2356, "low": 0.233, "close": 0.2331, "volume": 208602.3, "close_time": 1762088399999, "quote_volume": 48835.74455, "trades": 687, "taker_buy_base": 119401.0, "taker_buy_quote": 27934.66274 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.233, "high": 0.2335, "low": 0.2298, "close": 0.231, "volume": 169555.6, "close_time": 1762091999999, "quote_volume": 39213.25999, "trades": 640, "taker_buy_base": 92750.4, "taker_buy_quote": 21447.86737 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.2308, "high": 0.2315, "low": 0.2262, "close": 0.227, "volume": 229769.2, "close_time": 1762095599999, "quote_volume": 52528.71317, "trades": 896, "taker_buy_base": 149017.3, "taker_buy_quote": 34037.70108 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.2271, "high": 0.2339, "low": 0.226, "close": 0.231, "volume": 565674.5, "close_time": 1762099199999, "quote_volume": 130744.6506, "trades": 1538, "taker_buy_base": 212700.0, "taker_buy_quote": 49132.11251 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2309, "high": 0.2322, "low": 0.2281, "close": 0.2321, "volume": 213957.4, "close_time": 1762102799999, "quote_volume": 49320.00835, "trades": 826, "taker_buy_base": 95554.2, "taker_buy_quote": 22008.17806 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.2319, "high": 0.2319, "low": 0.228, "close": 0.2282, "volume": 224229.2, "close_time": 1762106399999, "quote_volume": 51388.80226, "trades": 728, "taker_buy_base": 135197.5, "taker_buy_quote": 30999.2718 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.2281, "high": 0.2295, "low": 0.227, "close": 0.2293, "volume": 192448.3, "close_time": 1762109999999, "quote_volume": 43944.75403, "trades": 586, "taker_buy_base": 92651.7, "taker_buy_quote": 21150.84058 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.2293, "high": 0.2298, "low": 0.2272, "close": 0.228, "volume": 102101.1, "close_time": 1762113599999, "quote_volume": 23331.67674, "trades": 447, "taker_buy_base": 45354.0, "taker_buy_quote": 10354.1251 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.228, "high": 0.2286, "low": 0.2275, "close": 0.2285, "volume": 59380.4, "close_time": 1762117199999, "quote_volume": 13543.8688, "trades": 259, "taker_buy_base": 33098.0, "taker_buy_quote": 7547.77111 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.2286, "high": 0.2297, "low": 0.2281, "close": 0.2292, "volume": 119106.2, "close_time": 1762120799999, "quote_volume": 27264.40694, "trades": 430, "taker_buy_base": 55831.3, "taker_buy_quote": 12773.92037 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.2291, "high": 0.2302, "low": 0.2282, "close": 0.2289, "volume": 130393.0, "close_time": 1762124399999, "quote_volume": 29855.36498, "trades": 351, "taker_buy_base": 65047.4, "taker_buy_quote": 14885.42717 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.2291, "high": 0.2331, "low": 0.229, "close": 0.2322, "volume": 349930.9, "close_time": 1762127999999, "quote_volume": 81036.93514, "trades": 937, "taker_buy_base": 145510.3, "taker_buy_quote": 33713.82833 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2321, "high": 0.2329, "low": 0.228, "close": 0.2282, "volume": 177968.7, "close_time": 1762131599999, "quote_volume": 41079.47713, "trades": 551, "taker_buy_base": 104231.0, "taker_buy_quote": 24058.24566 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.228, "high": 0.2288, "low": 0.2252, "close": 0.2259, "volume": 235711.6, "close_time": 1762135199999, "quote_volume": 53518.39967, "trades": 714, "taker_buy_base": 122263.0, "taker_buy_quote": 27742.29608 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2259, "high": 0.2261, "low": 0.2229, "close": 0.2243, "volume": 267046.2, "close_time": 1762138799999, "quote_volume": 59909.47155, "trades": 848, "taker_buy_base": 121452.3, "taker_buy_quote": 27263.84194 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2245, "high": 0.2248, "low": 0.2168, "close": 0.217, "volume": 436539.4, "close_time": 1762142399999, "quote_volume": 96023.15049, "trades": 1211, "taker_buy_base": 215071.9, "taker_buy_quote": 47316.00178 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2167, "high": 0.2177, "low": 0.2148, "close": 0.2176, "volume": 341858.5, "close_time": 1762145999999, "quote_volume": 73818.00025, "trades": 1105, "taker_buy_base": 125148.2, "taker_buy_quote": 27002.67908 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.2177, "high": 0.2221, "low": 0.2165, "close": 0.2165, "volume": 502162.4, "close_time": 1762149599999, "quote_volume": 110101.97072, "trades": 1202, "taker_buy_base": 236039.8, "taker_buy_quote": 51780.0728 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.2165, "high": 0.2173, "low": 0.2125, "close": 0.2145, "volume": 385436.8, "close_time": 1762153199999, "quote_volume": 82876.91115, "trades": 1010, "taker_buy_base": 154034.1, "taker_buy_quote": 33107.71964 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.2145, "high": 0.2181, "low": 0.2138, "close": 0.2166, "volume": 402039.4, "close_time": 1762156799999, "quote_volume": 86872.15035, "trades": 831, "taker_buy_base": 192884.3, "taker_buy_quote": 41678.04891 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2165, "high": 0.2217, "low": 0.2162, "close": 0.2199, "volume": 769525.4, "close_time": 1762160399999, "quote_volume": 168862.57501, "trades": 1233, "taker_buy_base": 380720.8, "taker_buy_quote": 83535.51779 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.2197, "high": 0.2232, "low": 0.2174, "close": 0.2177, "volume": 389418.0, "close_time": 1762163999999, "quote_volume": 85796.05109, "trades": 939, "taker_buy_base": 214330.7, "taker_buy_quote": 47197.39893 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.2176, "high": 0.2192, "low": 0.2157, "close": 0.2163, "volume": 256342.1, "close_time": 1762167599999, "quote_volume": 55747.78269, "trades": 791, "taker_buy_base": 135152.0, "taker_buy_quote": 29372.09758 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.2167, "high": 0.2209, "low": 0.2166, "close": 0.219, "volume": 699249.5, "close_time": 1762171199999, "quote_volume": 153422.06613, "trades": 1208, "taker_buy_base": 311373.1, "taker_buy_quote": 68338.21236 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.219, "high": 0.2201, "low": 0.2171, "close": 0.2173, "volume": 192613.6, "close_time": 1762174799999, "quote_volume": 42111.70648, "trades": 512, "taker_buy_base": 107502.2, "taker_buy_quote": 23490.00419 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.2172, "high": 0.2186, "low": 0.216, "close": 0.2166, "volume": 253549.7, "close_time": 1762178399999, "quote_volume": 55029.7587, "trades": 666, "taker_buy_base": 129559.1, "taker_buy_quote": 28108.69109 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.2167, "high": 0.2187, "low": 0.2164, "close": 0.2186, "volume": 155683.5, "close_time": 1762181999999, "quote_volume": 33867.51021, "trades": 424, "taker_buy_base": 63196.5, "taker_buy_quote": 13749.41532 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.2187, "high": 0.2191, "low": 0.1982, "close": 0.2075, "volume": 1493931.5, "close_time": 1762185599999, "quote_volume": 309819.97085, "trades": 2945, "taker_buy_base": 761816.4, "taker_buy_quote": 158030.107 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2075, "high": 0.2152, "low": 0.2069, "close": 0.2142, "volume": 482246.4, "close_time": 1762189199999, "quote_volume": 101738.24332, "trades": 1121, "taker_buy_base": 240949.0, "taker_buy_quote": 50878.58012 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.2142, "high": 0.2203, "low": 0.2134, "close": 0.2202, "volume": 267005.7, "close_time": 1762192799999, "quote_volume": 57983.24399, "trades": 805, "taker_buy_base": 103549.0, "taker_buy_quote": 22504.81884 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.2202, "high": 0.2215, "low": 0.2163, "close": 0.217, "volume": 197355.7, "close_time": 1762196399999, "quote_volume": 43308.31501, "trades": 622, "taker_buy_base": 94058.3, "taker_buy_quote": 20639.51511 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.217, "high": 0.2174, "low": 0.2144, "close": 0.2144, "volume": 175679.7, "close_time": 1762199999999, "quote_volume": 37954.97138, "trades": 568, "taker_buy_base": 94356.6, "taker_buy_quote": 20375.22305 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2146, "high": 0.2148, "low": 0.2091, "close": 0.2103, "volume": 183767.2, "close_time": 1762203599999, "quote_volume": 38832.41118, "trades": 497, "taker_buy_base": 106510.6, "taker_buy_quote": 22535.88707 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.2102, "high": 0.2147, "low": 0.2093, "close": 0.2145, "volume": 217812.5, "close_time": 1762207199999, "quote_volume": 46211.49029, "trades": 550, "taker_buy_base": 82950.7, "taker_buy_quote": 17582.2916 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.2145, "high": 0.2149, "low": 0.2109, "close": 0.2127, "volume": 207680.2, "close_time": 1762210799999, "quote_volume": 44271.90973, "trades": 466, "taker_buy_base": 104450.1, "taker_buy_quote": 22250.64753 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.2126, "high": 0.2137, "low": 0.2105, "close": 0.2133, "volume": 127783.4, "close_time": 1762214399999, "quote_volume": 27104.41562, "trades": 392, "taker_buy_base": 59889.5, "taker_buy_quote": 12690.55308 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2136, "high": 0.2149, "low": 0.2099, "close": 0.2136, "volume": 244958.2, "close_time": 1762217999999, "quote_volume": 52057.45687, "trades": 727, "taker_buy_base": 131188.8, "taker_buy_quote": 27870.63559 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.2135, "high": 0.2151, "low": 0.2119, "close": 0.2131, "volume": 157983.3, "close_time": 1762221599999, "quote_volume": 33702.99442, "trades": 534, "taker_buy_base": 85337.9, "taker_buy_quote": 18199.91906 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.213, "high": 0.2141, "low": 0.2111, "close": 0.2113, "volume": 125479.3, "close_time": 1762225199999, "quote_volume": 26681.80786, "trades": 436, "taker_buy_base": 70754.8, "taker_buy_quote": 15038.04144 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.2116, "high": 0.2133, "low": 0.2109, "close": 0.2129, "volume": 101144.4, "close_time": 1762228799999, "quote_volume": 21453.6013, "trades": 315, "taker_buy_base": 51798.8, "taker_buy_quote": 10989.50483 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.213, "high": 0.214, "low": 0.2119, "close": 0.2123, "volume": 122326.1, "close_time": 1762232399999, "quote_volume": 26051.74748, "trades": 411, "taker_buy_base": 64295.0, "taker_buy_quote": 13685.11646 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.2119, "high": 0.2138, "low": 0.2044, "close": 0.2046, "volume": 440271.7, "close_time": 1762235999999, "quote_volume": 91757.0952, "trades": 1241, "taker_buy_base": 228515.7, "taker_buy_quote": 47647.65427 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.2044, "high": 0.2146, "low": 0.2043, "close": 0.2102, "volume": 435651.9, "close_time": 1762239599999, "quote_volume": 92029.68706, "trades": 1047, "taker_buy_base": 162562.4, "taker_buy_quote": 34412.51518 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.2104, "high": 0.211, "low": 0.2055, "close": 0.2062, "volume": 380695.0, "close_time": 1762243199999, "quote_volume": 79250.9811, "trades": 777, "taker_buy_base": 156302.4, "taker_buy_quote": 32522.95503 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2063, "high": 0.2155, "low": 0.2061, "close": 0.2143, "volume": 730591.6, "close_time": 1762246799999, "quote_volume": 154534.58003, "trades": 1669, "taker_buy_base": 317567.1, "taker_buy_quote": 67155.17163 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.2142, "high": 0.2177, "low": 0.2139, "close": 0.2174, "volume": 313837.8, "close_time": 1762250399999, "quote_volume": 67685.53534, "trades": 852, "taker_buy_base": 131118.0, "taker_buy_quote": 28292.94388 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.2175, "high": 0.2181, "low": 0.2157, "close": 0.2178, "volume": 273014.8, "close_time": 1762253999999, "quote_volume": 59223.03555, "trades": 806, "taker_buy_base": 108976.9, "taker_buy_quote": 23629.49284 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.2176, "high": 0.2213, "low": 0.2172, "close": 0.2208, "volume": 465111.4, "close_time": 1762257599999, "quote_volume": 102305.32475, "trades": 1072, "taker_buy_base": 191453.4, "taker_buy_quote": 42106.14963 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2208, "high": 0.2224, "low": 0.2191, "close": 0.2201, "volume": 473235.7, "close_time": 1762261199999, "quote_volume": 104444.81112, "trades": 1329, "taker_buy_base": 231621.3, "taker_buy_quote": 51139.3325 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.2202, "high": 0.2208, "low": 0.2148, "close": 0.216, "volume": 267189.6, "close_time": 1762264799999, "quote_volume": 58020.50211, "trades": 1098, "taker_buy_base": 128960.7, "taker_buy_quote": 28021.80514 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.2159, "high": 0.2205, "low": 0.214, "close": 0.2197, "volume": 509188.3, "close_time": 1762268399999, "quote_volume": 110478.91828, "trades": 1748, "taker_buy_base": 227809.0, "taker_buy_quote": 49417.8998 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.2197, "high": 0.2213, "low": 0.2158, "close": 0.2167, "volume": 554685.5, "close_time": 1762271999999, "quote_volume": 121648.61066, "trades": 1591, "taker_buy_base": 297396.9, "taker_buy_quote": 65232.31726 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2167, "high": 0.2186, "low": 0.2129, "close": 0.2138, "volume": 294230.3, "close_time": 1762275599999, "quote_volume": 63553.99245, "trades": 1153, "taker_buy_base": 144408.8, "taker_buy_quote": 31152.64003 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.2138, "high": 0.2143, "low": 0.2079, "close": 0.2117, "volume": 552073.3, "close_time": 1762279199999, "quote_volume": 116928.75654, "trades": 1776, "taker_buy_base": 259506.2, "taker_buy_quote": 54991.37993 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.2115, "high": 0.2115, "low": 0.202, "close": 0.2098, "volume": 800293.6, "close_time": 1762282799999, "quote_volume": 165493.98952, "trades": 2742, "taker_buy_base": 415878.2, "taker_buy_quote": 86003.49856 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.2097, "high": 0.2115, "low": 0.2067, "close": 0.2068, "volume": 382507.8, "close_time": 1762286399999, "quote_volume": 80024.09695, "trades": 1318, "taker_buy_base": 200229.4, "taker_buy_quote": 41849.93048 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.207, "high": 0.2094, "low": 0.1987, "close": 0.2078, "volume": 1125202.7, "close_time": 1762289999999, "quote_volume": 229844.01881, "trades": 2771, "taker_buy_base": 527666.2, "taker_buy_quote": 107838.45069 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.208, "high": 0.2082, "low": 0.1984, "close": 0.2061, "volume": 1581218.0, "close_time": 1762293599999, "quote_volume": 320868.77084, "trades": 4101, "taker_buy_base": 789412.2, "taker_buy_quote": 160207.46605 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.206, "high": 0.2135, "low": 0.205, "close": 0.211, "volume": 674589.5, "close_time": 1762297199999, "quote_volume": 141537.205, "trades": 1284, "taker_buy_base": 296610.0, "taker_buy_quote": 62184.59296 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.2112, "high": 0.213, "low": 0.2084, "close": 0.2086, "volume": 246429.4, "close_time": 1762300799999, "quote_volume": 51969.13061, "trades": 628, "taker_buy_base": 134492.0, "taker_buy_quote": 28366.60119 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2083, "high": 0.2088, "low": 0.2037, "close": 0.2049, "volume": 164614.7, "close_time": 1762304399999, "quote_volume": 33947.67866, "trades": 576, "taker_buy_base": 71947.2, "taker_buy_quote": 14843.5235 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.2049, "high": 0.2058, "low": 0.1952, "close": 0.2025, "volume": 760163.1, "close_time": 1762307999999, "quote_volume": 151537.60602, "trades": 2186, "taker_buy_base": 333302.6, "taker_buy_quote": 66487.00239 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.2025, "high": 0.208, "low": 0.2025, "close": 0.2078, "volume": 639189.7, "close_time": 1762311599999, "quote_volume": 130917.14273, "trades": 1589, "taker_buy_base": 272255.8, "taker_buy_quote": 55713.49086 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.2078, "high": 0.2093, "low": 0.2069, "close": 0.2076, "volume": 224022.2, "close_time": 1762315199999, "quote_volume": 46606.54281, "trades": 582, "taker_buy_base": 102941.5, "taker_buy_quote": 21408.50867 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2076, "high": 0.2084, "low": 0.2051, "close": 0.2064, "volume": 125686.2, "close_time": 1762318799999, "quote_volume": 25988.51477, "trades": 375, "taker_buy_base": 66164.1, "taker_buy_quote": 13681.55605 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.2065, "high": 0.2083, "low": 0.2055, "close": 0.2059, "volume": 149507.1, "close_time": 1762322399999, "quote_volume": 30940.24907, "trades": 388, "taker_buy_base": 57390.8, "taker_buy_quote": 11863.16587 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.2057, "high": 0.2057, "low": 0.2034, "close": 0.2053, "volume": 146660.3, "close_time": 1762325999999, "quote_volume": 29961.90596, "trades": 523, "taker_buy_base": 108312.1, "taker_buy_quote": 22112.75792 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.2054, "high": 0.2054, "low": 0.2026, "close": 0.204, "volume": 124594.1, "close_time": 1762329599999, "quote_volume": 25387.04664, "trades": 387, "taker_buy_base": 74340.6, "taker_buy_quote": 15143.96188 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2038, "high": 0.211, "low": 0.2031, "close": 0.2068, "volume": 1055499.7, "close_time": 1762333199999, "quote_volume": 218176.44156, "trades": 2384, "taker_buy_base": 470872.4, "taker_buy_quote": 97379.77538 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.2065, "high": 0.212, "low": 0.2064, "close": 0.2118, "volume": 302187.7, "close_time": 1762336799999, "quote_volume": 63323.54932, "trades": 939, "taker_buy_base": 123330.8, "taker_buy_quote": 25845.83377 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.2115, "high": 0.213, "low": 0.2103, "close": 0.2118, "volume": 311892.7, "close_time": 1762340399999, "quote_volume": 65981.59992, "trades": 1005, "taker_buy_base": 121915.9, "taker_buy_quote": 25785.9573 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.2117, "high": 0.2189, "low": 0.2116, "close": 0.2182, "volume": 605413.7, "close_time": 1762343999999, "quote_volume": 130944.93283, "trades": 1521, "taker_buy_base": 247608.7, "taker_buy_quote": 53589.02642 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2181, "high": 0.2217, "low": 0.2163, "close": 0.2212, "volume": 829893.8, "close_time": 1762347599999, "quote_volume": 181758.60708, "trades": 2116, "taker_buy_base": 378761.4, "taker_buy_quote": 82945.87732 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.2212, "high": 0.2216, "low": 0.218, "close": 0.2194, "volume": 358756.8, "close_time": 1762351199999, "quote_volume": 78795.82041, "trades": 1048, "taker_buy_base": 192389.6, "taker_buy_quote": 42252.9602 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.2192, "high": 0.2195, "low": 0.2151, "close": 0.2184, "volume": 352214.6, "close_time": 1762354799999, "quote_volume": 76523.55464, "trades": 976, "taker_buy_base": 188857.1, "taker_buy_quote": 41038.48014 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.2184, "high": 0.221, "low": 0.2172, "close": 0.2192, "volume": 417631.3, "close_time": 1762358399999, "quote_volume": 91368.8967, "trades": 1258, "taker_buy_base": 211436.4, "taker_buy_quote": 46257.80864 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2193, "high": 0.2212, "low": 0.2173, "close": 0.221, "volume": 312314.9, "close_time": 1762361999999, "quote_volume": 68395.0583, "trades": 1081, "taker_buy_base": 133691.0, "taker_buy_quote": 29234.77049 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.2208, "high": 0.2222, "low": 0.2189, "close": 0.22, "volume": 379684.2, "close_time": 1762365599999, "quote_volume": 83668.3853, "trades": 886, "taker_buy_base": 172353.5, "taker_buy_quote": 37941.8609 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.22, "high": 0.2243, "low": 0.2199, "close": 0.2234, "volume": 427860.1, "close_time": 1762369199999, "quote_volume": 95297.94878, "trades": 1108, "taker_buy_base": 183530.5, "taker_buy_quote": 40856.86143 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.2234, "high": 0.2238, "low": 0.2214, "close": 0.222, "volume": 311174.4, "close_time": 1762372799999, "quote_volume": 69289.34959, "trades": 869, "taker_buy_base": 149605.8, "taker_buy_quote": 33307.38876 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2218, "high": 0.2234, "low": 0.2201, "close": 0.2206, "volume": 245884.1, "close_time": 1762376399999, "quote_volume": 54441.22376, "trades": 646, "taker_buy_base": 120283.9, "taker_buy_quote": 26608.11688 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.2204, "high": 0.2214, "low": 0.2196, "close": 0.2203, "volume": 160243.7, "close_time": 1762379999999, "quote_volume": 35303.56963, "trades": 469, "taker_buy_base": 55004.5, "taker_buy_quote": 12115.9217 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2203, "high": 0.2224, "low": 0.2197, "close": 0.2223, "volume": 59537.1, "close_time": 1762383599999, "quote_volume": 13164.24896, "trades": 212, "taker_buy_base": 32868.9, "taker_buy_quote": 7262.46369 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.2221, "high": 0.2221, "low": 0.2202, "close": 0.2202, "volume": 100014.5, "close_time": 1762387199999, "quote_volume": 22092.45974, "trades": 365, "taker_buy_base": 69433.4, "taker_buy_quote": 15336.41298 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2201, "high": 0.221, "low": 0.2195, "close": 0.2202, "volume": 120933.8, "close_time": 1762390799999, "quote_volume": 26623.86227, "trades": 369, "taker_buy_base": 69528.8, "taker_buy_quote": 15299.51195 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.2201, "high": 0.2201, "low": 0.216, "close": 0.2177, "volume": 236473.7, "close_time": 1762394399999, "quote_volume": 51457.87007, "trades": 653, "taker_buy_base": 105421.0, "taker_buy_quote": 22934.388 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.2177, "high": 0.2182, "low": 0.2148, "close": 0.2174, "volume": 196456.7, "close_time": 1762397999999, "quote_volume": 42617.49748, "trades": 594, "taker_buy_base": 92530.8, "taker_buy_quote": 20064.93271 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.2173, "high": 0.2173, "low": 0.2156, "close": 0.216, "volume": 87911.7, "close_time": 1762401599999, "quote_volume": 19022.70294, "trades": 343, "taker_buy_base": 54239.9, "taker_buy_quote": 11731.79773 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.216, "high": 0.2173, "low": 0.2153, "close": 0.2163, "volume": 163285.4, "close_time": 1762405199999, "quote_volume": 35328.95965, "trades": 459, "taker_buy_base": 83703.1, "taker_buy_quote": 18112.02276 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2161, "high": 0.2162, "low": 0.2125, "close": 0.2131, "volume": 136951.7, "close_time": 1762408799999, "quote_volume": 29313.28929, "trades": 428, "taker_buy_base": 67735.3, "taker_buy_quote": 14496.39312 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2131, "high": 0.2149, "low": 0.2128, "close": 0.2128, "volume": 122966.9, "close_time": 1762412399999, "quote_volume": 26276.34851, "trades": 456, "taker_buy_base": 49081.8, "taker_buy_quote": 10480.39512 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2129, "high": 0.2145, "low": 0.2119, "close": 0.2127, "volume": 150785.9, "close_time": 1762415999999, "quote_volume": 32150.59832, "trades": 495, "taker_buy_base": 75853.7, "taker_buy_quote": 16162.73821 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2125, "high": 0.2195, "low": 0.2125, "close": 0.2181, "volume": 1083080.1, "close_time": 1762419599999, "quote_volume": 235405.71703, "trades": 2549, "taker_buy_base": 526905.8, "taker_buy_quote": 114533.47793 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2181, "high": 0.2183, "low": 0.2165, "close": 0.2165, "volume": 163428.3, "close_time": 1762423199999, "quote_volume": 35523.50499, "trades": 665, "taker_buy_base": 94740.3, "taker_buy_quote": 20597.30906 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.2166, "high": 0.2173, "low": 0.2145, "close": 0.2162, "volume": 369173.3, "close_time": 1762426799999, "quote_volume": 79635.38403, "trades": 1014, "taker_buy_base": 204697.5, "taker_buy_quote": 44140.88207 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.2162, "high": 0.2187, "low": 0.2146, "close": 0.217, "volume": 400809.7, "close_time": 1762430399999, "quote_volume": 87137.87074, "trades": 934, "taker_buy_base": 177591.9, "taker_buy_quote": 38613.52442 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2169, "high": 0.2174, "low": 0.2127, "close": 0.2131, "volume": 151321.4, "close_time": 1762433999999, "quote_volume": 32510.62286, "trades": 518, "taker_buy_base": 83367.9, "taker_buy_quote": 17921.67771 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.2131, "high": 0.2161, "low": 0.2122, "close": 0.2127, "volume": 336633.5, "close_time": 1762437599999, "quote_volume": 72003.79234, "trades": 991, "taker_buy_base": 156634.3, "taker_buy_quote": 33488.29682 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2126, "high": 0.2129, "low": 0.2016, "close": 0.203, "volume": 2840633.0, "close_time": 1762441199999, "quote_volume": 582167.50888, "trades": 8974, "taker_buy_base": 1467106.1, "taker_buy_quote": 300902.19212 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2029, "high": 0.2029, "low": 0.1962, "close": 0.1968, "volume": 1049608.1, "close_time": 1762444799999, "quote_volume": 209370.79426, "trades": 3740, "taker_buy_base": 540607.7, "taker_buy_quote": 107782.5939 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1969, "high": 0.1972, "low": 0.1905, "close": 0.1937, "volume": 933563.2, "close_time": 1762448399999, "quote_volume": 180919.59251, "trades": 2167, "taker_buy_base": 436252.5, "taker_buy_quote": 84560.75787 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.194, "high": 0.1952, "low": 0.1919, "close": 0.194, "volume": 495973.8, "close_time": 1762451999999, "quote_volume": 95871.77696, "trades": 1077, "taker_buy_base": 240648.0, "taker_buy_quote": 46482.78391 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.194, "high": 0.1963, "low": 0.1917, "close": 0.1941, "volume": 266140.5, "close_time": 1762455599999, "quote_volume": 51653.80521, "trades": 895, "taker_buy_base": 141744.0, "taker_buy_quote": 27497.53891 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1941, "high": 0.1951, "low": 0.1926, "close": 0.1947, "volume": 340171.5, "close_time": 1762459199999, "quote_volume": 65997.02513, "trades": 1030, "taker_buy_base": 153988.5, "taker_buy_quote": 29848.69205 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1947, "high": 0.1961, "low": 0.1918, "close": 0.1938, "volume": 266603.7, "close_time": 1762462799999, "quote_volume": 51711.63861, "trades": 953, "taker_buy_base": 134183.7, "taker_buy_quote": 25998.59257 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1937, "high": 0.1984, "low": 0.1928, "close": 0.1966, "volume": 415743.8, "close_time": 1762466399999, "quote_volume": 81361.33394, "trades": 1007, "taker_buy_base": 193827.1, "taker_buy_quote": 37928.81626 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1966, "high": 0.1971, "low": 0.1945, "close": 0.1966, "volume": 202390.8, "close_time": 1762469999999, "quote_volume": 39747.4067, "trades": 585, "taker_buy_base": 105847.0, "taker_buy_quote": 20775.58735 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1964, "high": 0.1964, "low": 0.1924, "close": 0.1941, "volume": 256815.1, "close_time": 1762473599999, "quote_volume": 49737.44144, "trades": 961, "taker_buy_base": 162282.5, "taker_buy_quote": 31452.02851 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1941, "high": 0.1981, "low": 0.1927, "close": 0.1971, "volume": 426991.3, "close_time": 1762477199999, "quote_volume": 83552.12832, "trades": 1246, "taker_buy_base": 230402.8, "taker_buy_quote": 45045.47642 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1973, "high": 0.1974, "low": 0.1912, "close": 0.1939, "volume": 539875.2, "close_time": 1762480799999, "quote_volume": 104624.0078, "trades": 1569, "taker_buy_base": 327322.4, "taker_buy_quote": 63381.70102 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.194, "high": 0.1953, "low": 0.1921, "close": 0.1951, "volume": 384066.3, "close_time": 1762484399999, "quote_volume": 74339.0897, "trades": 1232, "taker_buy_base": 187709.0, "taker_buy_quote": 36327.34678 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1952, "high": 0.1961, "low": 0.1939, "close": 0.1946, "volume": 218798.8, "close_time": 1762487999999, "quote_volume": 42650.91025, "trades": 711, "taker_buy_base": 98955.4, "taker_buy_quote": 19274.67399 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1946, "high": 0.1952, "low": 0.193, "close": 0.1952, "volume": 139399.3, "close_time": 1762491599999, "quote_volume": 27020.71016, "trades": 602, "taker_buy_base": 90286.6, "taker_buy_quote": 17494.03939 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1951, "high": 0.1989, "low": 0.1951, "close": 0.1983, "volume": 177030.9, "close_time": 1762495199999, "quote_volume": 34906.50835, "trades": 482, "taker_buy_base": 88104.3, "taker_buy_quote": 17363.61559 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1981, "high": 0.1985, "low": 0.1959, "close": 0.1963, "volume": 112788.8, "close_time": 1762498799999, "quote_volume": 22257.66265, "trades": 380, "taker_buy_base": 62028.1, "taker_buy_quote": 12243.87029 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1964, "high": 0.1993, "low": 0.1959, "close": 0.1991, "volume": 219253.9, "close_time": 1762502399999, "quote_volume": 43330.83528, "trades": 751, "taker_buy_base": 82569.5, "taker_buy_quote": 16317.37424 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1991, "high": 0.2021, "low": 0.199, "close": 0.1993, "volume": 540375.4, "close_time": 1762505999999, "quote_volume": 108340.35583, "trades": 1205, "taker_buy_base": 298089.9, "taker_buy_quote": 59775.87645 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1993, "high": 0.1994, "low": 0.1935, "close": 0.1951, "volume": 387676.1, "close_time": 1762509599999, "quote_volume": 75962.46062, "trades": 1387, "taker_buy_base": 260345.0, "taker_buy_quote": 51042.67076 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.195, "high": 0.1962, "low": 0.1916, "close": 0.193, "volume": 330691.2, "close_time": 1762513199999, "quote_volume": 63988.77539, "trades": 1385, "taker_buy_base": 234747.7, "taker_buy_quote": 45409.44822 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1929, "high": 0.1934, "low": 0.1886, "close": 0.1928, "volume": 435308.0, "close_time": 1762516799999, "quote_volume": 83006.47405, "trades": 1577, "taker_buy_base": 239157.9, "taker_buy_quote": 45585.20801 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1924, "high": 0.1929, "low": 0.188, "close": 0.1891, "volume": 192616.3, "close_time": 1762520399999, "quote_volume": 36639.90277, "trades": 812, "taker_buy_base": 100258.9, "taker_buy_quote": 19075.93399 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1889, "high": 0.193, "low": 0.1879, "close": 0.1919, "volume": 223954.1, "close_time": 1762523999999, "quote_volume": 42714.57645, "trades": 952, "taker_buy_base": 110371.5, "taker_buy_quote": 21039.76751 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1919, "high": 0.1988, "low": 0.1891, "close": 0.1984, "volume": 443019.1, "close_time": 1762527599999, "quote_volume": 85615.4539, "trades": 1449, "taker_buy_base": 188924.9, "taker_buy_quote": 36508.51586 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1986, "high": 0.2032, "low": 0.1963, "close": 0.2021, "volume": 519029.6, "close_time": 1762531199999, "quote_volume": 104043.43862, "trades": 1523, "taker_buy_base": 247067.0, "taker_buy_quote": 49504.33943 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2022, "high": 0.2055, "low": 0.1964, "close": 0.1975, "volume": 2148748.8, "close_time": 1762534799999, "quote_volume": 431424.07046, "trades": 4503, "taker_buy_base": 913383.1, "taker_buy_quote": 183203.04223 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1976, "high": 0.203, "low": 0.1934, "close": 0.1934, "volume": 1957221.6, "close_time": 1762538399999, "quote_volume": 388296.95935, "trades": 5029, "taker_buy_base": 931318.5, "taker_buy_quote": 184709.78142 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1935, "high": 0.1982, "low": 0.1923, "close": 0.1973, "volume": 1134838.8, "close_time": 1762541999999, "quote_volume": 221384.64244, "trades": 3195, "taker_buy_base": 606125.3, "taker_buy_quote": 118215.16455 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1971, "high": 0.1999, "low": 0.1963, "close": 0.199, "volume": 336973.8, "close_time": 1762545599999, "quote_volume": 66901.04062, "trades": 1257, "taker_buy_base": 152775.9, "taker_buy_quote": 30324.03077 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1991, "high": 0.2001, "low": 0.1925, "close": 0.1945, "volume": 862111.1, "close_time": 1762549199999, "quote_volume": 168309.61021, "trades": 2000, "taker_buy_base": 484273.7, "taker_buy_quote": 94489.90379 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1948, "high": 0.1967, "low": 0.1941, "close": 0.1964, "volume": 362705.2, "close_time": 1762552799999, "quote_volume": 71017.83615, "trades": 977, "taker_buy_base": 191016.9, "taker_buy_quote": 37406.109 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1964, "high": 0.1998, "low": 0.1961, "close": 0.1987, "volume": 249159.2, "close_time": 1762556399999, "quote_volume": 49250.35108, "trades": 726, "taker_buy_base": 112830.7, "taker_buy_quote": 22299.77737 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1989, "high": 0.1989, "low": 0.1956, "close": 0.1978, "volume": 297935.9, "close_time": 1762559999999, "quote_volume": 58732.42419, "trades": 749, "taker_buy_base": 154418.1, "taker_buy_quote": 30451.85506 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1979, "high": 0.2013, "low": 0.1945, "close": 0.1947, "volume": 562778.4, "close_time": 1762563599999, "quote_volume": 111451.75145, "trades": 1414, "taker_buy_base": 291602.4, "taker_buy_quote": 57754.41746 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1949, "high": 0.2135, "low": 0.1947, "close": 0.2075, "volume": 1570052.7, "close_time": 1762567199999, "quote_volume": 319470.83227, "trades": 2408, "taker_buy_base": 924277.4, "taker_buy_quote": 188050.1931 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.2075, "high": 0.2209, "low": 0.2075, "close": 0.2095, "volume": 2695075.5, "close_time": 1762570799999, "quote_volume": 571998.52, "trades": 4093, "taker_buy_base": 1460812.7, "taker_buy_quote": 310275.68064 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.2096, "high": 0.2316, "low": 0.2096, "close": 0.2178, "volume": 3549326.6, "close_time": 1762574399999, "quote_volume": 788956.68827, "trades": 5902, "taker_buy_base": 1654868.1, "taker_buy_quote": 368003.62312 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2178, "high": 0.2358, "low": 0.2168, "close": 0.2296, "volume": 4299333.1, "close_time": 1762577999999, "quote_volume": 974081.60005, "trades": 7596, "taker_buy_base": 1873933.4, "taker_buy_quote": 424539.64292 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.2292, "high": 0.2368, "low": 0.2237, "close": 0.2243, "volume": 2464761.0, "close_time": 1762581599999, "quote_volume": 565768.0948, "trades": 4520, "taker_buy_base": 1167003.0, "taker_buy_quote": 267389.12578 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.2245, "high": 0.2534, "low": 0.2245, "close": 0.2516, "volume": 6803623.9, "close_time": 1762585199999, "quote_volume": 1639324.96057, "trades": 11039, "taker_buy_base": 3166036.5, "taker_buy_quote": 762963.73826 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.2514, "high": 0.2735, "low": 0.2427, "close": 0.2699, "volume": 7785373.1, "close_time": 1762588799999, "quote_volume": 1998319.79253, "trades": 13362, "taker_buy_base": 3772580.9, "taker_buy_quote": 968282.12832 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2702, "high": 0.2731, "low": 0.2463, "close": 0.2475, "volume": 4301864.4, "close_time": 1762592399999, "quote_volume": 1118567.65873, "trades": 8418, "taker_buy_base": 2242757.0, "taker_buy_quote": 583164.20276 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.2478, "high": 0.251, "low": 0.2436, "close": 0.2475, "volume": 1441568.7, "close_time": 1762595999999, "quote_volume": 356477.94939, "trades": 2711, "taker_buy_base": 660412.2, "taker_buy_quote": 163351.59055 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.2474, "high": 0.2497, "low": 0.2446, "close": 0.2465, "volume": 985992.3, "close_time": 1762599599999, "quote_volume": 243778.32313, "trades": 2470, "taker_buy_base": 409470.6, "taker_buy_quote": 101131.62589 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.2465, "high": 0.2491, "low": 0.2422, "close": 0.2458, "volume": 731844.0, "close_time": 1762603199999, "quote_volume": 179750.89856, "trades": 1703, "taker_buy_base": 362943.8, "taker_buy_quote": 89094.7281 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2459, "high": 0.2546, "low": 0.2455, "close": 0.2503, "volume": 1517616.2, "close_time": 1762606799999, "quote_volume": 380750.31345, "trades": 3108, "taker_buy_base": 741655.7, "taker_buy_quote": 186094.67018 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.25, "high": 0.2507, "low": 0.2432, "close": 0.244, "volume": 1108576.7, "close_time": 1762610399999, "quote_volume": 273549.8906, "trades": 3593, "taker_buy_base": 526342.7, "taker_buy_quote": 129737.27131 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.2439, "high": 0.2475, "low": 0.2394, "close": 0.2439, "volume": 1256121.9, "close_time": 1762613999999, "quote_volume": 307277.5827, "trades": 3292, "taker_buy_base": 593786.6, "taker_buy_quote": 145122.09048 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.2439, "high": 0.245, "low": 0.2375, "close": 0.2382, "volume": 488117.1, "close_time": 1762617599999, "quote_volume": 116955.54613, "trades": 1892, "taker_buy_base": 256205.2, "taker_buy_quote": 61378.27005 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2382, "high": 0.2401, "low": 0.2366, "close": 0.2386, "volume": 275507.4, "close_time": 1762621199999, "quote_volume": 65611.29279, "trades": 1514, "taker_buy_base": 147270.5, "taker_buy_quote": 35042.07979 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.2384, "high": 0.2436, "low": 0.2376, "close": 0.2402, "volume": 522833.4, "close_time": 1762624799999, "quote_volume": 125858.95122, "trades": 2341, "taker_buy_base": 276700.1, "taker_buy_quote": 66545.60983 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.2402, "high": 0.2405, "low": 0.2375, "close": 0.2391, "volume": 285755.4, "close_time": 1762628399999, "quote_volume": 68278.19437, "trades": 1463, "taker_buy_base": 212349.1, "taker_buy_quote": 50729.96899 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.239, "high": 0.241, "low": 0.2368, "close": 0.2404, "volume": 156139.1, "close_time": 1762631999999, "quote_volume": 37326.3289, "trades": 1126, "taker_buy_base": 81655.8, "taker_buy_quote": 19509.91072 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2407, "high": 0.243, "low": 0.2387, "close": 0.2416, "volume": 126614.3, "close_time": 1762635599999, "quote_volume": 30493.22985, "trades": 1047, "taker_buy_base": 53968.2, "taker_buy_quote": 12976.92688 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2416, "high": 0.2428, "low": 0.237, "close": 0.2375, "volume": 379223.8, "close_time": 1762639199999, "quote_volume": 90869.75265, "trades": 2174, "taker_buy_base": 263910.0, "taker_buy_quote": 63215.46701 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.2375, "high": 0.2376, "low": 0.2325, "close": 0.235, "volume": 294755.3, "close_time": 1762642799999, "quote_volume": 69281.85852, "trades": 1907, "taker_buy_base": 188079.3, "taker_buy_quote": 44230.73302 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.2352, "high": 0.2359, "low": 0.2335, "close": 0.2344, "volume": 116953.2, "close_time": 1762646399999, "quote_volume": 27444.13673, "trades": 503, "taker_buy_base": 50953.6, "taker_buy_quote": 11957.79853 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2343, "high": 0.2385, "low": 0.2219, "close": 0.2227, "volume": 1819067.2, "close_time": 1762649999999, "quote_volume": 421483.0416, "trades": 5328, "taker_buy_base": 1080232.3, "taker_buy_quote": 250141.82622 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.2227, "high": 0.2245, "low": 0.2207, "close": 0.222, "volume": 331671.4, "close_time": 1762653599999, "quote_volume": 73781.42041, "trades": 1224, "taker_buy_base": 196470.6, "taker_buy_quote": 43699.42867 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.2221, "high": 0.2225, "low": 0.218, "close": 0.2203, "volume": 370275.2, "close_time": 1762657199999, "quote_volume": 81508.1935, "trades": 1516, "taker_buy_base": 173325.8, "taker_buy_quote": 38158.23149 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.2204, "high": 0.2217, "low": 0.2191, "close": 0.2208, "volume": 252734.0, "close_time": 1762660799999, "quote_volume": 55714.8593, "trades": 820, "taker_buy_base": 110303.4, "taker_buy_quote": 24316.81209 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2209, "high": 0.2273, "low": 0.2204, "close": 0.2243, "volume": 1193035.7, "close_time": 1762664399999, "quote_volume": 268127.96628, "trades": 3093, "taker_buy_base": 763672.7, "taker_buy_quote": 171689.27447 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.2244, "high": 0.226, "low": 0.2237, "close": 0.2245, "volume": 218499.5, "close_time": 1762667999999, "quote_volume": 49107.20344, "trades": 752, "taker_buy_base": 123638.5, "taker_buy_quote": 27770.94143 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.2247, "high": 0.226, "low": 0.2236, "close": 0.224, "volume": 241880.1, "close_time": 1762671599999, "quote_volume": 54341.97445, "trades": 765, "taker_buy_base": 167107.4, "taker_buy_quote": 37533.03571 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.2241, "high": 0.2254, "low": 0.2233, "close": 0.2235, "volume": 279488.4, "close_time": 1762675199999, "quote_volume": 62667.06863, "trades": 830, "taker_buy_base": 158842.1, "taker_buy_quote": 35608.63778 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2236, "high": 0.2243, "low": 0.2209, "close": 0.2229, "volume": 500674.0, "close_time": 1762678799999, "quote_volume": 111520.09231, "trades": 1580, "taker_buy_base": 355202.2, "taker_buy_quote": 79133.70102 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.223, "high": 0.2242, "low": 0.2204, "close": 0.2207, "volume": 242617.4, "close_time": 1762682399999, "quote_volume": 53988.2043, "trades": 937, "taker_buy_base": 133375.5, "taker_buy_quote": 29703.83198 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.2206, "high": 0.2218, "low": 0.2188, "close": 0.2215, "volume": 283121.9, "close_time": 1762685999999, "quote_volume": 62296.5511, "trades": 1069, "taker_buy_base": 132310.3, "taker_buy_quote": 29084.33653 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.2215, "high": 0.2235, "low": 0.2191, "close": 0.22, "volume": 456518.6, "close_time": 1762689599999, "quote_volume": 100923.39192, "trades": 1747, "taker_buy_base": 292778.9, "taker_buy_quote": 64693.92806 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2201, "high": 0.2202, "low": 0.2192, "close": 0.2193, "volume": 71626.8, "close_time": 1762693199999, "quote_volume": 15735.01222, "trades": 390, "taker_buy_base": 37069.1, "taker_buy_quote": 8139.75541 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.2191, "high": 0.2208, "low": 0.2189, "close": 0.2201, "volume": 108213.6, "close_time": 1762696799999, "quote_volume": 23810.077, "trades": 516, "taker_buy_base": 58620.4, "taker_buy_quote": 12898.93171 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.22, "high": 0.2238, "low": 0.2177, "close": 0.2207, "volume": 404227.6, "close_time": 1762700399999, "quote_volume": 89204.5228, "trades": 1753, "taker_buy_base": 188483.9, "taker_buy_quote": 41554.76995 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.2208, "high": 0.2231, "low": 0.22, "close": 0.221, "volume": 330601.7, "close_time": 1762703999999, "quote_volume": 73201.72462, "trades": 1504, "taker_buy_base": 218221.0, "taker_buy_quote": 48294.57581 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2211, "high": 0.2227, "low": 0.2195, "close": 0.2224, "volume": 307821.7, "close_time": 1762707599999, "quote_volume": 68072.37379, "trades": 1230, "taker_buy_base": 182406.3, "taker_buy_quote": 40299.40287 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.2224, "high": 0.2227, "low": 0.2207, "close": 0.222, "volume": 163259.2, "close_time": 1762711199999, "quote_volume": 36217.73602, "trades": 745, "taker_buy_base": 75077.9, "taker_buy_quote": 16652.48031 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.2219, "high": 0.223, "low": 0.2204, "close": 0.2229, "volume": 59782.6, "close_time": 1762714799999, "quote_volume": 13269.33466, "trades": 386, "taker_buy_base": 48037.8, "taker_buy_quote": 10663.27802 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.2229, "high": 0.2248, "low": 0.2228, "close": 0.2247, "volume": 139130.5, "close_time": 1762718399999, "quote_volume": 31112.18709, "trades": 645, "taker_buy_base": 88950.4, "taker_buy_quote": 19887.00264 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2247, "high": 0.2248, "low": 0.2231, "close": 0.2234, "volume": 113516.3, "close_time": 1762721999999, "quote_volume": 25424.14821, "trades": 734, "taker_buy_base": 77270.5, "taker_buy_quote": 17304.01793 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.2234, "high": 0.2239, "low": 0.2226, "close": 0.2231, "volume": 64370.8, "close_time": 1762725599999, "quote_volume": 14361.88555, "trades": 425, "taker_buy_base": 38409.5, "taker_buy_quote": 8569.01248 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.2231, "high": 0.2232, "low": 0.2211, "close": 0.2219, "volume": 47626.3, "close_time": 1762729199999, "quote_volume": 10591.47712, "trades": 421, "taker_buy_base": 30338.4, "taker_buy_quote": 6746.06597 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.2222, "high": 0.2237, "low": 0.2211, "close": 0.2223, "volume": 76116.3, "close_time": 1762732799999, "quote_volume": 16945.93415, "trades": 700, "taker_buy_base": 40636.1, "taker_buy_quote": 9041.52817 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2222, "high": 0.2254, "low": 0.2204, "close": 0.2239, "volume": 79646.5, "close_time": 1762736399999, "quote_volume": 17740.79399, "trades": 534, "taker_buy_base": 44195.9, "taker_buy_quote": 9846.41624 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.2237, "high": 0.2243, "low": 0.2219, "close": 0.2225, "volume": 100602.0, "close_time": 1762739999999, "quote_volume": 22449.23499, "trades": 763, "taker_buy_base": 63836.1, "taker_buy_quote": 14244.25873 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.2226, "high": 0.2245, "low": 0.2221, "close": 0.2242, "volume": 54200.1, "close_time": 1762743599999, "quote_volume": 12124.65529, "trades": 315, "taker_buy_base": 26045.1, "taker_buy_quote": 5827.73121 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.2241, "high": 0.2259, "low": 0.2241, "close": 0.2246, "volume": 74947.0, "close_time": 1762747199999, "quote_volume": 16871.00539, "trades": 530, "taker_buy_base": 41667.9, "taker_buy_quote": 9381.30496 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2248, "high": 0.2298, "low": 0.2248, "close": 0.2283, "volume": 154745.8, "close_time": 1762750799999, "quote_volume": 35276.22463, "trades": 616, "taker_buy_base": 66824.6, "taker_buy_quote": 15229.92429 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.2284, "high": 0.2304, "low": 0.2262, "close": 0.2272, "volume": 238824.3, "close_time": 1762754399999, "quote_volume": 54573.78676, "trades": 610, "taker_buy_base": 137015.4, "taker_buy_quote": 31245.35385 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.2273, "high": 0.2276, "low": 0.2251, "close": 0.2254, "volume": 96402.0, "close_time": 1762757999999, "quote_volume": 21791.04973, "trades": 439, "taker_buy_base": 79702.6, "taker_buy_quote": 18017.32966 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.2256, "high": 0.227, "low": 0.2252, "close": 0.2267, "volume": 42540.4, "close_time": 1762761599999, "quote_volume": 9614.80399, "trades": 315, "taker_buy_base": 27756.5, "taker_buy_quote": 6270.84158 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2266, "high": 0.2266, "low": 0.2239, "close": 0.2245, "volume": 126582.2, "close_time": 1762765199999, "quote_volume": 28456.81366, "trades": 471, "taker_buy_base": 82188.0, "taker_buy_quote": 18486.33615 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.2246, "high": 0.2308, "low": 0.2241, "close": 0.2302, "volume": 76854.7, "close_time": 1762768799999, "quote_volume": 17516.72875, "trades": 469, "taker_buy_base": 42943.1, "taker_buy_quote": 9781.44361 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.2301, "high": 0.2301, "low": 0.2263, "close": 0.2282, "volume": 70009.6, "close_time": 1762772399999, "quote_volume": 15953.99156, "trades": 448, "taker_buy_base": 44694.9, "taker_buy_quote": 10177.54653 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.2282, "high": 0.2294, "low": 0.2277, "close": 0.2282, "volume": 57496.1, "close_time": 1762775999999, "quote_volume": 13126.70406, "trades": 392, "taker_buy_base": 31539.2, "taker_buy_quote": 7198.60371 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2281, "high": 0.2285, "low": 0.2266, "close": 0.2281, "volume": 106614.0, "close_time": 1762779599999, "quote_volume": 24264.74221, "trades": 456, "taker_buy_base": 55578.9, "taker_buy_quote": 12646.27218 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.228, "high": 0.232, "low": 0.2273, "close": 0.2306, "volume": 65451.7, "close_time": 1762783199999, "quote_volume": 15085.53905, "trades": 334, "taker_buy_base": 22694.1, "taker_buy_quote": 5214.17219 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.2304, "high": 0.236, "low": 0.2285, "close": 0.2315, "volume": 566352.6, "close_time": 1762786799999, "quote_volume": 132006.19379, "trades": 1838, "taker_buy_base": 202210.4, "taker_buy_quote": 47133.11769 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.2314, "high": 0.2332, "low": 0.2265, "close": 0.2271, "volume": 372456.1, "close_time": 1762790399999, "quote_volume": 85923.05017, "trades": 1747, "taker_buy_base": 230855.0, "taker_buy_quote": 53196.58121 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2272, "high": 0.228, "low": 0.2221, "close": 0.2225, "volume": 248286.0, "close_time": 1762793999999, "quote_volume": 55791.93441, "trades": 1286, "taker_buy_base": 152498.7, "taker_buy_quote": 34254.87859 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.2224, "high": 0.2267, "low": 0.2221, "close": 0.2248, "volume": 166286.4, "close_time": 1762797599999, "quote_volume": 37346.8379, "trades": 810, "taker_buy_base": 98491.4, "taker_buy_quote": 22116.46945 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.2249, "high": 0.2256, "low": 0.2224, "close": 0.2224, "volume": 90946.2, "close_time": 1762801199999, "quote_volume": 20362.73054, "trades": 514, "taker_buy_base": 58589.7, "taker_buy_quote": 13108.44815 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.2222, "high": 0.2248, "low": 0.2221, "close": 0.2229, "volume": 81457.5, "close_time": 1762804799999, "quote_volume": 18209.3757, "trades": 515, "taker_buy_base": 46762.7, "taker_buy_quote": 10452.99369 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2229, "high": 0.2259, "low": 0.2229, "close": 0.2249, "volume": 56836.8, "close_time": 1762808399999, "quote_volume": 12758.27025, "trades": 422, "taker_buy_base": 27036.4, "taker_buy_quote": 6066.46011 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.2248, "high": 0.2266, "low": 0.223, "close": 0.2246, "volume": 261309.7, "close_time": 1762811999999, "quote_volume": 58821.86996, "trades": 950, "taker_buy_base": 134521.8, "taker_buy_quote": 30314.60701 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.2248, "high": 0.2272, "low": 0.2236, "close": 0.2272, "volume": 103143.2, "close_time": 1762815599999, "quote_volume": 23242.43263, "trades": 436, "taker_buy_base": 59949.3, "taker_buy_quote": 13501.71932 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.2271, "high": 0.2285, "low": 0.2255, "close": 0.226, "volume": 132136.5, "close_time": 1762819199999, "quote_volume": 29940.3377, "trades": 596, "taker_buy_base": 80546.5, "taker_buy_quote": 18242.15534 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2261, "high": 0.2264, "low": 0.2203, "close": 0.2221, "volume": 312693.2, "close_time": 1762822799999, "quote_volume": 69621.67447, "trades": 1383, "taker_buy_base": 197623.6, "taker_buy_quote": 44017.27224 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.2222, "high": 0.228, "low": 0.222, "close": 0.2231, "volume": 279755.8, "close_time": 1762826399999, "quote_volume": 62884.88668, "trades": 1368, "taker_buy_base": 146846.0, "taker_buy_quote": 33005.00065 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.2233, "high": 0.228, "low": 0.2218, "close": 0.2262, "volume": 132737.7, "close_time": 1762829999999, "quote_volume": 29824.41284, "trades": 826, "taker_buy_base": 65312.2, "taker_buy_quote": 14660.90342 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.2261, "high": 0.2334, "low": 0.2258, "close": 0.2331, "volume": 380478.7, "close_time": 1762833599999, "quote_volume": 87359.47583, "trades": 1239, "taker_buy_base": 136357.9, "taker_buy_quote": 31293.02463 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.2329, "high": 0.2353, "low": 0.231, "close": 0.2334, "volume": 688668.8, "close_time": 1762837199999, "quote_volume": 160545.14508, "trades": 2190, "taker_buy_base": 343986.8, "taker_buy_quote": 80182.43164 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.2335, "high": 0.2338, "low": 0.2291, "close": 0.23, "volume": 706795.8, "close_time": 1762840799999, "quote_volume": 163528.3527, "trades": 2150, "taker_buy_base": 334294.4, "taker_buy_quote": 77311.27516 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.2299, "high": 0.2312, "low": 0.226, "close": 0.2273, "volume": 447050.1, "close_time": 1762844399999, "quote_volume": 102462.92331, "trades": 1263, "taker_buy_base": 225339.8, "taker_buy_quote": 51616.48853 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.2273, "high": 0.2275, "low": 0.2247, "close": 0.2248, "volume": 168412.4, "close_time": 1762847999999, "quote_volume": 38068.15677, "trades": 853, "taker_buy_base": 87557.8, "taker_buy_quote": 19787.55558 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2249, "high": 0.2267, "low": 0.2235, "close": 0.2262, "volume": 203465.2, "close_time": 1762851599999, "quote_volume": 45828.74489, "trades": 824, "taker_buy_base": 90634.2, "taker_buy_quote": 20399.8058 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.2261, "high": 0.2276, "low": 0.2248, "close": 0.2253, "volume": 239796.8, "close_time": 1762855199999, "quote_volume": 54290.66092, "trades": 959, "taker_buy_base": 129905.2, "taker_buy_quote": 29396.24762 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.2251, "high": 0.2274, "low": 0.2251, "close": 0.2273, "volume": 160527.5, "close_time": 1762858799999, "quote_volume": 36345.29558, "trades": 708, "taker_buy_base": 88649.4, "taker_buy_quote": 20062.68031 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.2274, "high": 0.2283, "low": 0.2241, "close": 0.2249, "volume": 227075.9, "close_time": 1762862399999, "quote_volume": 51374.93175, "trades": 759, "taker_buy_base": 94383.5, "taker_buy_quote": 21338.55884 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2248, "high": 0.227, "low": 0.2234, "close": 0.2264, "volume": 210826.8, "close_time": 1762865999999, "quote_volume": 47475.77309, "trades": 870, "taker_buy_base": 83384.2, "taker_buy_quote": 18758.3039 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.2266, "high": 0.2309, "low": 0.2266, "close": 0.2273, "volume": 443834.9, "close_time": 1762869599999, "quote_volume": 101691.28943, "trades": 1675, "taker_buy_base": 207958.5, "taker_buy_quote": 47634.98823 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.2273, "high": 0.2301, "low": 0.2257, "close": 0.2301, "volume": 323693.6, "close_time": 1762873199999, "quote_volume": 73720.65968, "trades": 1444, "taker_buy_base": 172906.0, "taker_buy_quote": 39337.67447 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.23, "high": 0.2301, "low": 0.2261, "close": 0.2268, "volume": 250591.5, "close_time": 1762876799999, "quote_volume": 57101.40536, "trades": 1385, "taker_buy_base": 148079.9, "taker_buy_quote": 33732.09498 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2266, "high": 0.2282, "low": 0.2257, "close": 0.2273, "volume": 132000.4, "close_time": 1762880399999, "quote_volume": 29973.96707, "trades": 781, "taker_buy_base": 62379.3, "taker_buy_quote": 14157.68674 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.2275, "high": 0.2288, "low": 0.2237, "close": 0.2252, "volume": 171744.3, "close_time": 1762883999999, "quote_volume": 38802.97396, "trades": 839, "taker_buy_base": 100129.5, "taker_buy_quote": 22613.27963 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.2253, "high": 0.2261, "low": 0.2232, "close": 0.225, "volume": 150662.7, "close_time": 1762887599999, "quote_volume": 33866.82233, "trades": 714, "taker_buy_base": 72316.2, "taker_buy_quote": 16240.39453 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.2249, "high": 0.2249, "low": 0.2221, "close": 0.2225, "volume": 138558.0, "close_time": 1762891199999, "quote_volume": 30966.71633, "trades": 562, "taker_buy_base": 65063.3, "taker_buy_quote": 14555.99652 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2224, "high": 0.224, "low": 0.2221, "close": 0.2226, "volume": 130187.8, "close_time": 1762894799999, "quote_volume": 29008.07168, "trades": 660, "taker_buy_base": 49293.4, "taker_buy_quote": 10980.40738 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.2227, "high": 0.2238, "low": 0.2219, "close": 0.2227, "volume": 84713.2, "close_time": 1762898399999, "quote_volume": 18867.69102, "trades": 427, "taker_buy_base": 37453.3, "taker_buy_quote": 8337.50537 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.2226, "high": 0.2251, "low": 0.2219, "close": 0.2243, "volume": 49945.8, "close_time": 1762901999999, "quote_volume": 11154.61206, "trades": 291, "taker_buy_base": 19801.6, "taker_buy_quote": 4423.9707 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.2242, "high": 0.2243, "low": 0.2187, "close": 0.2195, "volume": 285747.7, "close_time": 1762905599999, "quote_volume": 62972.23625, "trades": 839, "taker_buy_base": 205472.9, "taker_buy_quote": 45296.63112 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2196, "high": 0.2231, "low": 0.2172, "close": 0.2223, "volume": 486104.9, "close_time": 1762909199999, "quote_volume": 107137.03008, "trades": 1788, "taker_buy_base": 193789.4, "taker_buy_quote": 42654.89296 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.2224, "high": 0.2257, "low": 0.222, "close": 0.2242, "volume": 193260.3, "close_time": 1762912799999, "quote_volume": 43374.41169, "trades": 1022, "taker_buy_base": 89101.5, "taker_buy_quote": 19995.8378 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.2242, "high": 0.2269, "low": 0.2236, "close": 0.2255, "volume": 129478.3, "close_time": 1762916399999, "quote_volume": 29177.04854, "trades": 786, "taker_buy_base": 66871.1, "taker_buy_quote": 15067.07448 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.2254, "high": 0.2277, "low": 0.2244, "close": 0.2244, "volume": 127377.3, "close_time": 1762919999999, "quote_volume": 28811.59438, "trades": 587, "taker_buy_base": 71411.4, "taker_buy_quote": 16150.85675 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2246, "high": 0.2253, "low": 0.2244, "close": 0.2249, "volume": 32717.2, "close_time": 1762923599999, "quote_volume": 7358.05125, "trades": 192, "taker_buy_base": 14301.1, "taker_buy_quote": 3216.20202 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.225, "high": 0.226, "low": 0.224, "close": 0.2245, "volume": 119003.5, "close_time": 1762927199999, "quote_volume": 26757.9396, "trades": 380, "taker_buy_base": 68447.5, "taker_buy_quote": 15390.63384 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.2244, "high": 0.2255, "low": 0.2242, "close": 0.225, "volume": 149692.6, "close_time": 1762930799999, "quote_volume": 33656.82093, "trades": 464, "taker_buy_base": 103208.5, "taker_buy_quote": 23201.51602 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.2251, "high": 0.2258, "low": 0.2237, "close": 0.2242, "volume": 36744.7, "close_time": 1762934399999, "quote_volume": 8245.00814, "trades": 196, "taker_buy_base": 16311.3, "taker_buy_quote": 3659.48779 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2242, "high": 0.2274, "low": 0.2241, "close": 0.2259, "volume": 74086.0, "close_time": 1762937999999, "quote_volume": 16731.60793, "trades": 350, "taker_buy_base": 44001.3, "taker_buy_quote": 9934.54771 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.2258, "high": 0.2268, "low": 0.2256, "close": 0.2263, "volume": 146722.5, "close_time": 1762941599999, "quote_volume": 33186.54895, "trades": 392, "taker_buy_base": 100411.0, "taker_buy_quote": 22705.4507 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.2264, "high": 0.2285, "low": 0.2263, "close": 0.2281, "volume": 38581.1, "close_time": 1762945199999, "quote_volume": 8767.55914, "trades": 282, "taker_buy_base": 16640.7, "taker_buy_quote": 3780.36136 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.2281, "high": 0.2295, "low": 0.2281, "close": 0.2283, "volume": 75321.8, "close_time": 1762948799999, "quote_volume": 17236.76604, "trades": 303, "taker_buy_base": 25813.1, "taker_buy_quote": 5897.63873 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2281, "high": 0.2297, "low": 0.2276, "close": 0.2282, "volume": 30876.2, "close_time": 1762952399999, "quote_volume": 7053.06677, "trades": 199, "taker_buy_base": 11998.3, "taker_buy_quote": 2742.2655 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.2284, "high": 0.2312, "low": 0.2282, "close": 0.2305, "volume": 30251.8, "close_time": 1762955999999, "quote_volume": 6944.82027, "trades": 225, "taker_buy_base": 15232.7, "taker_buy_quote": 3497.98312 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.2306, "high": 0.2311, "low": 0.2243, "close": 0.2277, "volume": 255543.2, "close_time": 1762959599999, "quote_volume": 58088.69423, "trades": 1040, "taker_buy_base": 148266.8, "taker_buy_quote": 33623.93772 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.2276, "high": 0.2296, "low": 0.223, "close": 0.224, "volume": 188753.6, "close_time": 1762963199999, "quote_volume": 42838.26547, "trades": 1359, "taker_buy_base": 89221.6, "taker_buy_quote": 20234.92149 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2239, "high": 0.2244, "low": 0.2185, "close": 0.2197, "volume": 220362.9, "close_time": 1762966799999, "quote_volume": 48564.76734, "trades": 1825, "taker_buy_base": 107954.6, "taker_buy_quote": 23798.54719 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.2198, "high": 0.2224, "low": 0.2182, "close": 0.221, "volume": 107155.2, "close_time": 1762970399999, "quote_volume": 23570.16777, "trades": 981, "taker_buy_base": 58432.3, "taker_buy_quote": 12842.58344 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.2211, "high": 0.222, "low": 0.2195, "close": 0.2196, "volume": 35005.8, "close_time": 1762973999999, "quote_volume": 7733.68526, "trades": 392, "taker_buy_base": 16692.1, "taker_buy_quote": 3691.18582 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.2195, "high": 0.2204, "low": 0.2167, "close": 0.2197, "volume": 72517.6, "close_time": 1762977599999, "quote_volume": 15838.38384, "trades": 729, "taker_buy_base": 38654.8, "taker_buy_quote": 8441.47313 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2193, "high": 0.2218, "low": 0.2191, "close": 0.2208, "volume": 77503.4, "close_time": 1762981199999, "quote_volume": 17131.31078, "trades": 369, "taker_buy_base": 32388.1, "taker_buy_quote": 7172.77634 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.2208, "high": 0.2214, "low": 0.2201, "close": 0.2209, "volume": 15194.7, "close_time": 1762984799999, "quote_volume": 3351.65531, "trades": 177, "taker_buy_base": 5762.4, "taker_buy_quote": 1271.19996 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.2211, "high": 0.2224, "low": 0.2205, "close": 0.2224, "volume": 51501.1, "close_time": 1762988399999, "quote_volume": 11401.92236, "trades": 298, "taker_buy_base": 22340.1, "taker_buy_quote": 4945.05376 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.2221, "high": 0.2221, "low": 0.2189, "close": 0.2197, "volume": 49501.0, "close_time": 1762991999999, "quote_volume": 10908.97884, "trades": 321, "taker_buy_base": 29330.4, "taker_buy_quote": 6462.90025 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2196, "high": 0.2221, "low": 0.2195, "close": 0.2203, "volume": 75579.1, "close_time": 1762995599999, "quote_volume": 16686.19294, "trades": 524, "taker_buy_base": 25026.0, "taker_buy_quote": 5523.88459 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.2202, "high": 0.2231, "low": 0.2202, "close": 0.2204, "volume": 166167.7, "close_time": 1762999199999, "quote_volume": 36847.12991, "trades": 956, "taker_buy_base": 88293.3, "taker_buy_quote": 19562.82386 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.2203, "high": 0.2205, "low": 0.2193, "close": 0.2195, "volume": 29086.0, "close_time": 1763002799999, "quote_volume": 6397.34552, "trades": 287, "taker_buy_base": 18078.1, "taker_buy_quote": 3974.87525 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.2194, "high": 0.2231, "low": 0.2157, "close": 0.2214, "volume": 207135.5, "close_time": 1763006399999, "quote_volume": 45390.27781, "trades": 1391, "taker_buy_base": 125151.5, "taker_buy_quote": 27369.67118 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2212, "high": 0.222, "low": 0.2201, "close": 0.2212, "volume": 188631.9, "close_time": 1763009999999, "quote_volume": 41697.94205, "trades": 929, "taker_buy_base": 94458.4, "taker_buy_quote": 20878.80857 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.2211, "high": 0.2234, "low": 0.2196, "close": 0.2227, "volume": 59872.9, "close_time": 1763013599999, "quote_volume": 13257.10012, "trades": 550, "taker_buy_base": 39679.7, "taker_buy_quote": 8785.37382 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.223, "high": 0.2239, "low": 0.222, "close": 0.2229, "volume": 71545.6, "close_time": 1763017199999, "quote_volume": 15954.4241, "trades": 514, "taker_buy_base": 42544.8, "taker_buy_quote": 9482.41674 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.2229, "high": 0.2233, "low": 0.2209, "close": 0.2214, "volume": 66851.5, "close_time": 1763020799999, "quote_volume": 14849.12574, "trades": 493, "taker_buy_base": 45364.3, "taker_buy_quote": 10074.64928 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2213, "high": 0.2228, "low": 0.221, "close": 0.222, "volume": 40183.4, "close_time": 1763024399999, "quote_volume": 8913.20312, "trades": 302, "taker_buy_base": 18976.5, "taker_buy_quote": 4203.93671 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.2221, "high": 0.2222, "low": 0.2196, "close": 0.2198, "volume": 74187.6, "close_time": 1763027999999, "quote_volume": 16383.54623, "trades": 489, "taker_buy_base": 47302.9, "taker_buy_quote": 10451.90898 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.2199, "high": 0.2219, "low": 0.2195, "close": 0.22, "volume": 46093.1, "close_time": 1763031599999, "quote_volume": 10161.27123, "trades": 273, "taker_buy_base": 13893.7, "taker_buy_quote": 3061.66626 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.2201, "high": 0.2209, "low": 0.2195, "close": 0.2196, "volume": 25536.5, "close_time": 1763035199999, "quote_volume": 5623.14797, "trades": 200, "taker_buy_base": 10937.0, "taker_buy_quote": 2406.89023 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2196, "high": 0.2203, "low": 0.2187, "close": 0.2203, "volume": 68983.6, "close_time": 1763038799999, "quote_volume": 15137.31771, "trades": 403, "taker_buy_base": 36957.2, "taker_buy_quote": 8112.75318 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.2204, "high": 0.2213, "low": 0.2182, "close": 0.2195, "volume": 183479.6, "close_time": 1763042399999, "quote_volume": 40397.72844, "trades": 704, "taker_buy_base": 104894.8, "taker_buy_quote": 23117.55398 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.2196, "high": 0.2235, "low": 0.2166, "close": 0.222, "volume": 204308.2, "close_time": 1763045999999, "quote_volume": 44835.32947, "trades": 1555, "taker_buy_base": 78990.4, "taker_buy_quote": 17323.57538 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.2219, "high": 0.2234, "low": 0.219, "close": 0.2199, "volume": 91993.7, "close_time": 1763049599999, "quote_volume": 20348.65773, "trades": 1011, "taker_buy_base": 29655.0, "taker_buy_quote": 6561.47485 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2199, "high": 0.2204, "low": 0.2135, "close": 0.214, "volume": 315699.5, "close_time": 1763053199999, "quote_volume": 68268.00169, "trades": 1568, "taker_buy_base": 166189.3, "taker_buy_quote": 35912.84289 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.2141, "high": 0.2142, "low": 0.2082, "close": 0.2087, "volume": 411669.0, "close_time": 1763056799999, "quote_volume": 86992.17341, "trades": 2422, "taker_buy_base": 200539.7, "taker_buy_quote": 42379.40275 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.2088, "high": 0.2097, "low": 0.2054, "close": 0.2072, "volume": 407545.7, "close_time": 1763060399999, "quote_volume": 84582.11804, "trades": 2562, "taker_buy_base": 197025.9, "taker_buy_quote": 40897.29732 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.2072, "high": 0.2089, "low": 0.204, "close": 0.2044, "volume": 372929.6, "close_time": 1763063999999, "quote_volume": 77027.9271, "trades": 2351, "taker_buy_base": 184426.0, "taker_buy_quote": 38096.9629 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2044, "high": 0.2057, "low": 0.2032, "close": 0.2038, "volume": 372279.8, "close_time": 1763067599999, "quote_volume": 76057.80021, "trades": 2228, "taker_buy_base": 172127.3, "taker_buy_quote": 35162.60657 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.2037, "high": 0.2049, "low": 0.2024, "close": 0.204, "volume": 166736.1, "close_time": 1763071199999, "quote_volume": 33942.96033, "trades": 1000, "taker_buy_base": 91506.1, "taker_buy_quote": 18616.0696 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.2038, "high": 0.2079, "low": 0.2036, "close": 0.2074, "volume": 48717.9, "close_time": 1763074799999, "quote_volume": 10036.44515, "trades": 385, "taker_buy_base": 21667.3, "taker_buy_quote": 4459.78369 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.2071, "high": 0.2097, "low": 0.2065, "close": 0.2078, "volume": 49002.7, "close_time": 1763078399999, "quote_volume": 10193.66124, "trades": 316, "taker_buy_base": 28239.5, "taker_buy_quote": 5869.24405 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2077, "high": 0.2083, "low": 0.2041, "close": 0.2045, "volume": 77644.0, "close_time": 1763081999999, "quote_volume": 16032.77627, "trades": 709, "taker_buy_base": 49610.2, "taker_buy_quote": 10238.52291 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.2043, "high": 0.2067, "low": 0.2038, "close": 0.2063, "volume": 82922.2, "close_time": 1763085599999, "quote_volume": 16981.97965, "trades": 696, "taker_buy_base": 39622.3, "taker_buy_quote": 8105.47108 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.2064, "high": 0.2081, "low": 0.2064, "close": 0.2071, "volume": 56733.7, "close_time": 1763089199999, "quote_volume": 11759.40003, "trades": 359, "taker_buy_base": 22498.8, "taker_buy_quote": 4657.68634 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.2074, "high": 0.2077, "low": 0.2049, "close": 0.2054, "volume": 27099.2, "close_time": 1763092799999, "quote_volume": 5580.17725, "trades": 230, "taker_buy_base": 11830.3, "taker_buy_quote": 2437.07245 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2053, "high": 0.2053, "low": 0.1972, "close": 0.2009, "volume": 234533.8, "close_time": 1763096399999, "quote_volume": 46879.42956, "trades": 1435, "taker_buy_base": 101706.1, "taker_buy_quote": 20289.131 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.2008, "high": 0.2049, "low": 0.2008, "close": 0.2038, "volume": 138654.3, "close_time": 1763099999999, "quote_volume": 28146.61129, "trades": 753, "taker_buy_base": 52944.2, "taker_buy_quote": 10748.23044 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.2037, "high": 0.2063, "low": 0.2007, "close": 0.2062, "volume": 103107.8, "close_time": 1763103599999, "quote_volume": 20909.23606, "trades": 808, "taker_buy_base": 43893.0, "taker_buy_quote": 8903.93828 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.2061, "high": 0.2068, "low": 0.2045, "close": 0.2056, "volume": 56917.3, "close_time": 1763107199999, "quote_volume": 11710.22364, "trades": 509, "taker_buy_base": 25889.7, "taker_buy_quote": 5326.47524 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2057, "high": 0.2067, "low": 0.2032, "close": 0.2036, "volume": 145624.1, "close_time": 1763110799999, "quote_volume": 29866.96825, "trades": 527, "taker_buy_base": 65258.9, "taker_buy_quote": 13375.0815 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.2035, "high": 0.2045, "low": 0.2012, "close": 0.2014, "volume": 45392.9, "close_time": 1763114399999, "quote_volume": 9199.19603, "trades": 387, "taker_buy_base": 25764.3, "taker_buy_quote": 5217.6986 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.2014, "high": 0.2029, "low": 0.201, "close": 0.201, "volume": 30779.6, "close_time": 1763117999999, "quote_volume": 6212.00349, "trades": 253, "taker_buy_base": 17761.9, "taker_buy_quote": 3583.82914 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.2009, "high": 0.2012, "low": 0.1984, "close": 0.199, "volume": 59395.5, "close_time": 1763121599999, "quote_volume": 11865.16378, "trades": 440, "taker_buy_base": 34678.7, "taker_buy_quote": 6925.80515 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1991, "high": 0.1995, "low": 0.1946, "close": 0.199, "volume": 213555.0, "close_time": 1763125199999, "quote_volume": 42130.6292, "trades": 1337, "taker_buy_base": 92653.5, "taker_buy_quote": 18265.9279 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1991, "high": 0.2005, "low": 0.1973, "close": 0.1991, "volume": 141294.9, "close_time": 1763128799999, "quote_volume": 28163.58607, "trades": 892, "taker_buy_base": 56517.5, "taker_buy_quote": 11271.57291 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1991, "high": 0.2024, "low": 0.1967, "close": 0.2008, "volume": 242895.0, "close_time": 1763132399999, "quote_volume": 48645.75412, "trades": 1590, "taker_buy_base": 116136.3, "taker_buy_quote": 23240.33053 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.2007, "high": 0.2034, "low": 0.1986, "close": 0.2012, "volume": 69390.7, "close_time": 1763135999999, "quote_volume": 13940.0408, "trades": 753, "taker_buy_base": 39249.0, "taker_buy_quote": 7889.18748 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2013, "high": 0.2045, "low": 0.2003, "close": 0.204, "volume": 76387.2, "close_time": 1763139599999, "quote_volume": 15474.19385, "trades": 805, "taker_buy_base": 45523.3, "taker_buy_quote": 9207.72363 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.2039, "high": 0.2041, "low": 0.1986, "close": 0.1992, "volume": 64724.9, "close_time": 1763143199999, "quote_volume": 13006.81138, "trades": 561, "taker_buy_base": 44713.6, "taker_buy_quote": 8970.50298 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1994, "high": 0.2023, "low": 0.1988, "close": 0.1994, "volume": 59102.8, "close_time": 1763146799999, "quote_volume": 11857.17291, "trades": 496, "taker_buy_base": 28284.7, "taker_buy_quote": 5673.09015 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1995, "high": 0.203, "low": 0.1992, "close": 0.2023, "volume": 43366.3, "close_time": 1763150399999, "quote_volume": 8741.14653, "trades": 497, "taker_buy_base": 18914.6, "taker_buy_quote": 3810.84185 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2025, "high": 0.2027, "low": 0.1968, "close": 0.1981, "volume": 78200.8, "close_time": 1763153999999, "quote_volume": 15563.80299, "trades": 592, "taker_buy_base": 50405.6, "taker_buy_quote": 10025.21819 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1982, "high": 0.2005, "low": 0.1982, "close": 0.1994, "volume": 90143.6, "close_time": 1763157599999, "quote_volume": 17993.09727, "trades": 501, "taker_buy_base": 69272.7, "taker_buy_quote": 13822.81756 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1995, "high": 0.2003, "low": 0.1979, "close": 0.1982, "volume": 45258.3, "close_time": 1763161199999, "quote_volume": 9005.17389, "trades": 329, "taker_buy_base": 30973.1, "taker_buy_quote": 6159.08553 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1983, "high": 0.1983, "low": 0.1936, "close": 0.1965, "volume": 234764.8, "close_time": 1763164799999, "quote_volume": 46033.15756, "trades": 1474, "taker_buy_base": 108850.2, "taker_buy_quote": 21321.29345 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1964, "high": 0.1992, "low": 0.1963, "close": 0.1991, "volume": 124233.3, "close_time": 1763168399999, "quote_volume": 24589.42264, "trades": 755, "taker_buy_base": 33280.5, "taker_buy_quote": 6580.42218 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1992, "high": 0.2022, "low": 0.1985, "close": 0.2019, "volume": 125603.6, "close_time": 1763171999999, "quote_volume": 25244.01446, "trades": 562, "taker_buy_base": 56043.9, "taker_buy_quote": 11274.9908 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.2018, "high": 0.2025, "low": 0.2011, "close": 0.2025, "volume": 31576.8, "close_time": 1763175599999, "quote_volume": 6367.62216, "trades": 204, "taker_buy_base": 21425.3, "taker_buy_quote": 4319.33843 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.2027, "high": 0.203, "low": 0.2016, "close": 0.2022, "volume": 53779.9, "close_time": 1763179199999, "quote_volume": 10888.53587, "trades": 262, "taker_buy_base": 13530.4, "taker_buy_quote": 2737.34241 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2022, "high": 0.2026, "low": 0.201, "close": 0.2012, "volume": 32724.7, "close_time": 1763182799999, "quote_volume": 6599.50753, "trades": 168, "taker_buy_base": 23032.6, "taker_buy_quote": 4643.62143 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.2013, "high": 0.2028, "low": 0.201, "close": 0.2028, "volume": 58445.9, "close_time": 1763186399999, "quote_volume": 11780.29235, "trades": 166, "taker_buy_base": 37646.8, "taker_buy_quote": 7581.7861 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.2028, "high": 0.2043, "low": 0.2027, "close": 0.2029, "volume": 26749.5, "close_time": 1763189999999, "quote_volume": 5436.51963, "trades": 152, "taker_buy_base": 16483.1, "taker_buy_quote": 3348.96979 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.2029, "high": 0.2032, "low": 0.2018, "close": 0.2019, "volume": 22584.7, "close_time": 1763193599999, "quote_volume": 4572.18257, "trades": 98, "taker_buy_base": 11369.6, "taker_buy_quote": 2298.27558 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2019, "high": 0.2019, "low": 0.1988, "close": 0.1994, "volume": 86580.1, "close_time": 1763197199999, "quote_volume": 17360.73158, "trades": 317, "taker_buy_base": 47698.4, "taker_buy_quote": 9577.9791 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1992, "high": 0.2006, "low": 0.1989, "close": 0.1994, "volume": 31770.3, "close_time": 1763200799999, "quote_volume": 6348.20169, "trades": 170, "taker_buy_base": 13252.8, "taker_buy_quote": 2647.568 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1995, "high": 0.201, "low": 0.1993, "close": 0.2008, "volume": 39813.7, "close_time": 1763204399999, "quote_volume": 7967.37122, "trades": 198, "taker_buy_base": 17586.7, "taker_buy_quote": 3517.98604 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.2006, "high": 0.2009, "low": 0.1994, "close": 0.2001, "volume": 56830.7, "close_time": 1763207999999, "quote_volume": 11376.98658, "trades": 182, "taker_buy_base": 36848.7, "taker_buy_quote": 7371.51341 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2001, "high": 0.2018, "low": 0.1995, "close": 0.2017, "volume": 27905.4, "close_time": 1763211599999, "quote_volume": 5599.81212, "trades": 128, "taker_buy_base": 7474.0, "taker_buy_quote": 1502.6228 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.2018, "high": 0.2034, "low": 0.2014, "close": 0.2028, "volume": 67972.4, "close_time": 1763215199999, "quote_volume": 13775.51905, "trades": 311, "taker_buy_base": 30733.2, "taker_buy_quote": 6226.87704 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.2029, "high": 0.2032, "low": 0.2022, "close": 0.203, "volume": 59183.2, "close_time": 1763218799999, "quote_volume": 12002.46219, "trades": 147, "taker_buy_base": 29292.9, "taker_buy_quote": 5939.93222 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.2029, "high": 0.2034, "low": 0.2022, "close": 0.2023, "volume": 28148.0, "close_time": 1763222399999, "quote_volume": 5704.96122, "trades": 169, "taker_buy_base": 7099.6, "taker_buy_quote": 1438.80306 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2022, "high": 0.2026, "low": 0.2012, "close": 0.2024, "volume": 40836.1, "close_time": 1763225999999, "quote_volume": 8250.85806, "trades": 204, "taker_buy_base": 23619.0, "taker_buy_quote": 4770.4813 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.2025, "high": 0.204, "low": 0.2021, "close": 0.204, "volume": 75972.0, "close_time": 1763229599999, "quote_volume": 15426.92131, "trades": 335, "taker_buy_base": 35640.2, "taker_buy_quote": 7231.87612 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.2039, "high": 0.2041, "low": 0.203, "close": 0.2036, "volume": 29183.7, "close_time": 1763233199999, "quote_volume": 5944.29992, "trades": 142, "taker_buy_base": 15120.6, "taker_buy_quote": 3080.06059 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.2037, "high": 0.204, "low": 0.2024, "close": 0.2024, "volume": 22078.8, "close_time": 1763236799999, "quote_volume": 4482.43946, "trades": 86, "taker_buy_base": 13674.8, "taker_buy_quote": 2776.0643 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2023, "high": 0.2024, "low": 0.2012, "close": 0.2013, "volume": 47310.9, "close_time": 1763240399999, "quote_volume": 9543.19169, "trades": 186, "taker_buy_base": 33573.9, "taker_buy_quote": 6774.08582 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.2014, "high": 0.2023, "low": 0.1996, "close": 0.1998, "volume": 36264.2, "close_time": 1763243999999, "quote_volume": 7285.04828, "trades": 222, "taker_buy_base": 20490.0, "taker_buy_quote": 4115.26047 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1997, "high": 0.2014, "low": 0.1996, "close": 0.2011, "volume": 19016.5, "close_time": 1763247599999, "quote_volume": 3809.9362, "trades": 205, "taker_buy_base": 11054.1, "taker_buy_quote": 2213.78281 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.201, "high": 0.2018, "low": 0.2007, "close": 0.2007, "volume": 26393.0, "close_time": 1763251199999, "quote_volume": 5314.17428, "trades": 206, "taker_buy_base": 14742.5, "taker_buy_quote": 2967.77692 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2007, "high": 0.2009, "low": 0.1992, "close": 0.2005, "volume": 24560.2, "close_time": 1763254799999, "quote_volume": 4914.38322, "trades": 182, "taker_buy_base": 11963.7, "taker_buy_quote": 2392.42669 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.2004, "high": 0.2008, "low": 0.1967, "close": 0.1991, "volume": 83983.9, "close_time": 1763258399999, "quote_volume": 16675.14968, "trades": 598, "taker_buy_base": 34002.7, "taker_buy_quote": 6762.63667 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.199, "high": 0.2014, "low": 0.1985, "close": 0.2012, "volume": 47081.8, "close_time": 1763261999999, "quote_volume": 9420.48267, "trades": 313, "taker_buy_base": 18840.2, "taker_buy_quote": 3768.76459 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.2013, "high": 0.2017, "low": 0.2005, "close": 0.2008, "volume": 22218.1, "close_time": 1763265599999, "quote_volume": 4462.96521, "trades": 136, "taker_buy_base": 15203.5, "taker_buy_quote": 3053.33641 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2008, "high": 0.2008, "low": 0.1991, "close": 0.1997, "volume": 23033.0, "close_time": 1763269199999, "quote_volume": 4600.72383, "trades": 131, "taker_buy_base": 8347.7, "taker_buy_quote": 1667.14778 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1999, "high": 0.2016, "low": 0.1999, "close": 0.2004, "volume": 17656.3, "close_time": 1763272799999, "quote_volume": 3547.51134, "trades": 157, "taker_buy_base": 5948.6, "taker_buy_quote": 1194.24931 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.2003, "high": 0.201, "low": 0.2001, "close": 0.2002, "volume": 8981.9, "close_time": 1763276399999, "quote_volume": 1801.57935, "trades": 73, "taker_buy_base": 2745.8, "taker_buy_quote": 551.02366 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.2002, "high": 0.2013, "low": 0.2, "close": 0.2013, "volume": 31091.8, "close_time": 1763279999999, "quote_volume": 6227.54711, "trades": 191, "taker_buy_base": 20418.1, "taker_buy_quote": 4088.32583 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2013, "high": 0.2014, "low": 0.1999, "close": 0.2005, "volume": 17594.4, "close_time": 1763283599999, "quote_volume": 3528.33715, "trades": 133, "taker_buy_base": 11537.1, "taker_buy_quote": 2313.70489 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.2004, "high": 0.2024, "low": 0.1997, "close": 0.2022, "volume": 50317.9, "close_time": 1763287199999, "quote_volume": 10128.44175, "trades": 296, "taker_buy_base": 19928.6, "taker_buy_quote": 4010.77093 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.2023, "high": 0.2026, "low": 0.2018, "close": 0.2019, "volume": 21378.7, "close_time": 1763290799999, "quote_volume": 4323.31798, "trades": 136, "taker_buy_base": 8116.9, "taker_buy_quote": 1641.47065 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.2018, "high": 0.2018, "low": 0.196, "close": 0.1964, "volume": 80620.6, "close_time": 1763294399999, "quote_volume": 15947.44902, "trades": 603, "taker_buy_base": 33003.2, "taker_buy_quote": 6520.7595 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1962, "high": 0.1972, "low": 0.1944, "close": 0.1953, "volume": 119591.4, "close_time": 1763297999999, "quote_volume": 23401.78214, "trades": 551, "taker_buy_base": 39851.3, "taker_buy_quote": 7799.37852 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1952, "high": 0.1954, "low": 0.1918, "close": 0.1929, "volume": 165988.4, "close_time": 1763301599999, "quote_volume": 32131.3678, "trades": 645, "taker_buy_base": 73143.3, "taker_buy_quote": 14154.07637 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.193, "high": 0.1952, "low": 0.1928, "close": 0.1946, "volume": 95566.5, "close_time": 1763305199999, "quote_volume": 18558.25112, "trades": 319, "taker_buy_base": 30261.2, "taker_buy_quote": 5878.71934 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1947, "high": 0.1949, "low": 0.1905, "close": 0.1907, "volume": 122784.1, "close_time": 1763308799999, "quote_volume": 23615.57018, "trades": 480, "taker_buy_base": 57677.0, "taker_buy_quote": 11098.36662 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1907, "high": 0.1922, "low": 0.1892, "close": 0.1899, "volume": 150328.4, "close_time": 1763312399999, "quote_volume": 28626.23135, "trades": 669, "taker_buy_base": 57432.7, "taker_buy_quote": 10924.38833 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.19, "high": 0.1909, "low": 0.1884, "close": 0.1907, "volume": 239418.9, "close_time": 1763315999999, "quote_volume": 45463.67364, "trades": 681, "taker_buy_base": 74810.5, "taker_buy_quote": 14174.74417 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1906, "high": 0.1935, "low": 0.1895, "close": 0.1899, "volume": 105920.5, "close_time": 1763319599999, "quote_volume": 20300.7909, "trades": 417, "taker_buy_base": 35145.2, "taker_buy_quote": 6721.81962 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.19, "high": 0.1921, "low": 0.1895, "close": 0.1904, "volume": 70023.5, "close_time": 1763323199999, "quote_volume": 13380.77366, "trades": 263, "taker_buy_base": 32068.5, "taker_buy_quote": 6131.05445 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1902, "high": 0.1922, "low": 0.1901, "close": 0.1904, "volume": 63964.3, "close_time": 1763326799999, "quote_volume": 12224.72463, "trades": 205, "taker_buy_base": 36609.3, "taker_buy_quote": 6990.88457 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1903, "high": 0.1904, "low": 0.1882, "close": 0.1897, "volume": 71840.7, "close_time": 1763330399999, "quote_volume": 13611.2466, "trades": 278, "taker_buy_base": 36962.2, "taker_buy_quote": 7003.32487 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1898, "high": 0.1921, "low": 0.1884, "close": 0.1914, "volume": 159573.0, "close_time": 1763333999999, "quote_volume": 30316.70104, "trades": 455, "taker_buy_base": 56318.1, "taker_buy_quote": 10678.61692 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1911, "high": 0.193, "low": 0.1881, "close": 0.1919, "volume": 174552.9, "close_time": 1763337599999, "quote_volume": 33337.88269, "trades": 723, "taker_buy_base": 97224.7, "taker_buy_quote": 18525.88501 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1917, "high": 0.1934, "low": 0.1895, "close": 0.1922, "volume": 144508.9, "close_time": 1763341199999, "quote_volume": 27690.27583, "trades": 621, "taker_buy_base": 66847.4, "taker_buy_quote": 12804.51691 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1924, "high": 0.1927, "low": 0.1906, "close": 0.1908, "volume": 78212.1, "close_time": 1763344799999, "quote_volume": 14974.03879, "trades": 355, "taker_buy_base": 58905.8, "taker_buy_quote": 11273.55893 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.191, "high": 0.1926, "low": 0.1905, "close": 0.192, "volume": 114031.8, "close_time": 1763348399999, "quote_volume": 21833.84065, "trades": 412, "taker_buy_base": 65585.0, "taker_buy_quote": 12548.88184 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1922, "high": 0.1945, "low": 0.1922, "close": 0.1945, "volume": 26976.8, "close_time": 1763351999999, "quote_volume": 5227.51823, "trades": 188, "taker_buy_base": 13158.8, "taker_buy_quote": 2546.79661 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1948, "high": 0.1963, "low": 0.1948, "close": 0.1954, "volume": 28418.3, "close_time": 1763355599999, "quote_volume": 5552.92336, "trades": 177, "taker_buy_base": 10068.4, "taker_buy_quote": 1966.81907 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1956, "high": 0.1956, "low": 0.1943, "close": 0.1947, "volume": 23244.5, "close_time": 1763359199999, "quote_volume": 4529.08019, "trades": 108, "taker_buy_base": 16626.9, "taker_buy_quote": 3239.99294 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1948, "high": 0.196, "low": 0.1948, "close": 0.196, "volume": 12901.8, "close_time": 1763362799999, "quote_volume": 2519.10506, "trades": 79, "taker_buy_base": 4949.1, "taker_buy_quote": 966.35517 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1961, "high": 0.1966, "low": 0.1958, "close": 0.1961, "volume": 14987.3, "close_time": 1763366399999, "quote_volume": 2939.43612, "trades": 72, "taker_buy_base": 12076.1, "taker_buy_quote": 2368.44014 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1962, "high": 0.1967, "low": 0.1946, "close": 0.1947, "volume": 22279.4, "close_time": 1763369999999, "quote_volume": 4353.78703, "trades": 111, "taker_buy_base": 13200.3, "taker_buy_quote": 2575.63432 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1948, "high": 0.1963, "low": 0.1944, "close": 0.1956, "volume": 14600.0, "close_time": 1763373599999, "quote_volume": 2855.23328, "trades": 67, "taker_buy_base": 6000.3, "taker_buy_quote": 1172.36899 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1955, "high": 0.1963, "low": 0.1952, "close": 0.1955, "volume": 18793.7, "close_time": 1763377199999, "quote_volume": 3678.91894, "trades": 103, "taker_buy_base": 13403.2, "taker_buy_quote": 2622.93803 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1954, "high": 0.1965, "low": 0.1952, "close": 0.1956, "volume": 6051.6, "close_time": 1763380799999, "quote_volume": 1183.90512, "trades": 45, "taker_buy_base": 1701.4, "taker_buy_quote": 332.76863 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1955, "high": 0.1956, "low": 0.1946, "close": 0.1951, "volume": 6388.5, "close_time": 1763384399999, "quote_volume": 1247.62347, "trades": 29, "taker_buy_base": 4105.4, "taker_buy_quote": 801.58258 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1952, "high": 0.1952, "low": 0.1871, "close": 0.1882, "volume": 138245.0, "close_time": 1763387999999, "quote_volume": 26366.78229, "trades": 602, "taker_buy_base": 64186.6, "taker_buy_quote": 12287.84071 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1882, "high": 0.1959, "low": 0.1858, "close": 0.1904, "volume": 555380.8, "close_time": 1763391599999, "quote_volume": 105676.50548, "trades": 2400, "taker_buy_base": 268860.9, "taker_buy_quote": 51229.78181 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1906, "high": 0.1913, "low": 0.1854, "close": 0.1867, "volume": 420891.9, "close_time": 1763395199999, "quote_volume": 79524.58559, "trades": 1695, "taker_buy_base": 221514.4, "taker_buy_quote": 41813.57389 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1867, "high": 0.1918, "low": 0.1847, "close": 0.1916, "volume": 223677.0, "close_time": 1763398799999, "quote_volume": 42128.93778, "trades": 975, "taker_buy_base": 95411.4, "taker_buy_quote": 17940.47288 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1918, "high": 0.1918, "low": 0.187, "close": 0.1874, "volume": 113269.3, "close_time": 1763402399999, "quote_volume": 21481.86356, "trades": 458, "taker_buy_base": 69432.2, "taker_buy_quote": 13189.34746 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1869, "high": 0.1875, "low": 0.1834, "close": 0.1839, "volume": 138992.4, "close_time": 1763405999999, "quote_volume": 25694.53536, "trades": 605, "taker_buy_base": 73911.1, "taker_buy_quote": 13664.56845 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1839, "high": 0.185, "low": 0.1809, "close": 0.1817, "volume": 232801.1, "close_time": 1763409599999, "quote_volume": 42559.00888, "trades": 927, "taker_buy_base": 116896.0, "taker_buy_quote": 21381.55975 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1815, "high": 0.1827, "low": 0.1794, "close": 0.1811, "volume": 308483.3, "close_time": 1763413199999, "quote_volume": 55918.78635, "trades": 947, "taker_buy_base": 142459.4, "taker_buy_quote": 25813.75214 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1811, "high": 0.1823, "low": 0.1799, "close": 0.1812, "volume": 79529.8, "close_time": 1763416799999, "quote_volume": 14411.63149, "trades": 296, "taker_buy_base": 32922.2, "taker_buy_quote": 5971.94956 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1812, "high": 0.1832, "low": 0.1807, "close": 0.1827, "volume": 28134.0, "close_time": 1763420399999, "quote_volume": 5124.89292, "trades": 88, "taker_buy_base": 21686.4, "taker_buy_quote": 3951.97762 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1824, "high": 0.1827, "low": 0.1809, "close": 0.1822, "volume": 35444.6, "close_time": 1763423999999, "quote_volume": 6432.13469, "trades": 104, "taker_buy_base": 13546.1, "taker_buy_quote": 2456.96246 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1823, "high": 0.183, "low": 0.1786, "close": 0.1826, "volume": 203152.6, "close_time": 1763427599999, "quote_volume": 36728.80274, "trades": 831, "taker_buy_base": 96221.4, "taker_buy_quote": 17394.81388 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1824, "high": 0.1838, "low": 0.182, "close": 0.1827, "volume": 55198.1, "close_time": 1763431199999, "quote_volume": 10097.36699, "trades": 339, "taker_buy_base": 29031.5, "taker_buy_quote": 5312.10263 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1826, "high": 0.1861, "low": 0.1809, "close": 0.1828, "volume": 155481.5, "close_time": 1763434799999, "quote_volume": 28496.24483, "trades": 689, "taker_buy_base": 58993.8, "taker_buy_quote": 10823.21454 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1828, "high": 0.1874, "low": 0.1805, "close": 0.1868, "volume": 154239.1, "close_time": 1763438399999, "quote_volume": 28280.91882, "trades": 785, "taker_buy_base": 86522.9, "taker_buy_quote": 15890.95123 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1868, "high": 0.1877, "low": 0.1838, "close": 0.1875, "volume": 316501.6, "close_time": 1763441999999, "quote_volume": 58657.84112, "trades": 690, "taker_buy_base": 146998.3, "taker_buy_quote": 27250.12614 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1874, "high": 0.1888, "low": 0.1862, "close": 0.1865, "volume": 27113.1, "close_time": 1763445599999, "quote_volume": 5075.89932, "trades": 169, "taker_buy_base": 11984.4, "taker_buy_quote": 2242.81717 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1864, "high": 0.1868, "low": 0.1843, "close": 0.1844, "volume": 63752.0, "close_time": 1763449199999, "quote_volume": 11842.4656, "trades": 338, "taker_buy_base": 26556.9, "taker_buy_quote": 4934.97687 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1843, "high": 0.1864, "low": 0.1841, "close": 0.1857, "volume": 91042.7, "close_time": 1763452799999, "quote_volume": 16891.73083, "trades": 344, "taker_buy_base": 30399.7, "taker_buy_quote": 5640.1391 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.186, "high": 0.1875, "low": 0.1855, "close": 0.1867, "volume": 46014.4, "close_time": 1763456399999, "quote_volume": 8584.52168, "trades": 179, "taker_buy_base": 26789.1, "taker_buy_quote": 4997.04992 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1868, "high": 0.1868, "low": 0.1846, "close": 0.1856, "volume": 48916.7, "close_time": 1763459999999, "quote_volume": 9081.4403, "trades": 146, "taker_buy_base": 26332.8, "taker_buy_quote": 4891.69483 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1858, "high": 0.1866, "low": 0.1852, "close": 0.1865, "volume": 24300.7, "close_time": 1763463599999, "quote_volume": 4511.86845, "trades": 92, "taker_buy_base": 14684.1, "taker_buy_quote": 2724.61585 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1862, "high": 0.1862, "low": 0.1848, "close": 0.185, "volume": 19217.9, "close_time": 1763467199999, "quote_volume": 3565.42234, "trades": 95, "taker_buy_base": 8480.6, "taker_buy_quote": 1573.54604 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.185, "high": 0.1856, "low": 0.1838, "close": 0.1848, "volume": 22291.0, "close_time": 1763470799999, "quote_volume": 4120.48846, "trades": 104, "taker_buy_base": 9507.2, "taker_buy_quote": 1757.32826 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1843, "high": 0.1847, "low": 0.1832, "close": 0.1845, "volume": 72931.4, "close_time": 1763474399999, "quote_volume": 13416.97963, "trades": 195, "taker_buy_base": 43747.0, "taker_buy_quote": 8046.44957 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1845, "high": 0.1871, "low": 0.1838, "close": 0.1843, "volume": 293598.3, "close_time": 1763477999999, "quote_volume": 54465.15627, "trades": 931, "taker_buy_base": 135166.5, "taker_buy_quote": 25070.97363 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.184, "high": 0.1885, "low": 0.1835, "close": 0.1878, "volume": 174235.3, "close_time": 1763481599999, "quote_volume": 32400.95389, "trades": 733, "taker_buy_base": 72251.6, "taker_buy_quote": 13448.45714 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1881, "high": 0.1902, "low": 0.1875, "close": 0.1896, "volume": 92758.3, "close_time": 1763485199999, "quote_volume": 17505.91477, "trades": 244, "taker_buy_base": 54087.5, "taker_buy_quote": 10205.56119 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1895, "high": 0.1899, "low": 0.1878, "close": 0.1881, "volume": 25756.0, "close_time": 1763488799999, "quote_volume": 4857.99257, "trades": 131, "taker_buy_base": 12074.1, "taker_buy_quote": 2278.39968 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1884, "high": 0.19, "low": 0.1884, "close": 0.1888, "volume": 27563.0, "close_time": 1763492399999, "quote_volume": 5221.04956, "trades": 79, "taker_buy_base": 8882.9, "taker_buy_quote": 1682.07747 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1889, "high": 0.1892, "low": 0.1881, "close": 0.1881, "volume": 10452.2, "close_time": 1763495999999, "quote_volume": 1973.39943, "trades": 44, "taker_buy_base": 3561.5, "taker_buy_quote": 672.26678 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1882, "high": 0.1888, "low": 0.1876, "close": 0.1876, "volume": 15107.9, "close_time": 1763499599999, "quote_volume": 2840.53037, "trades": 54, "taker_buy_base": 6425.0, "taker_buy_quote": 1208.01574 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.187, "high": 0.1873, "low": 0.1852, "close": 0.1852, "volume": 10329.1, "close_time": 1763503199999, "quote_volume": 1929.07363, "trades": 49, "taker_buy_base": 4377.9, "taker_buy_quote": 817.13928 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1853, "high": 0.1872, "low": 0.1852, "close": 0.1872, "volume": 5237.2, "close_time": 1763506799999, "quote_volume": 976.26247, "trades": 23, "taker_buy_base": 1097.5, "taker_buy_quote": 204.10566 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.187, "high": 0.187, "low": 0.1862, "close": 0.1865, "volume": 31869.4, "close_time": 1763510399999, "quote_volume": 5948.44195, "trades": 82, "taker_buy_base": 23844.8, "taker_buy_quote": 4450.74507 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1866, "high": 0.1866, "low": 0.184, "close": 0.1856, "volume": 79251.2, "close_time": 1763513999999, "quote_volume": 14647.13941, "trades": 383, "taker_buy_base": 47575.0, "taker_buy_quote": 8791.01952 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1855, "high": 0.1863, "low": 0.1843, "close": 0.1859, "volume": 89002.6, "close_time": 1763517599999, "quote_volume": 16488.0408, "trades": 371, "taker_buy_base": 29654.8, "taker_buy_quote": 5495.05853 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1859, "high": 0.1873, "low": 0.1854, "close": 0.1858, "volume": 41464.8, "close_time": 1763521199999, "quote_volume": 7718.28291, "trades": 258, "taker_buy_base": 13629.9, "taker_buy_quote": 2534.59212 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1858, "high": 0.186, "low": 0.1831, "close": 0.1833, "volume": 79359.9, "close_time": 1763524799999, "quote_volume": 14633.02905, "trades": 435, "taker_buy_base": 58410.9, "taker_buy_quote": 10763.02502 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1832, "high": 0.1834, "low": 0.1816, "close": 0.1818, "volume": 121723.8, "close_time": 1763528399999, "quote_volume": 22204.6598, "trades": 490, "taker_buy_base": 80753.1, "taker_buy_quote": 14733.44068 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1818, "high": 0.1819, "low": 0.1788, "close": 0.1799, "volume": 77406.4, "close_time": 1763531999999, "quote_volume": 13952.14571, "trades": 443, "taker_buy_base": 35454.9, "taker_buy_quote": 6399.0099 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1798, "high": 0.1808, "low": 0.1792, "close": 0.1807, "volume": 61531.0, "close_time": 1763535599999, "quote_volume": 11090.0406, "trades": 322, "taker_buy_base": 31658.1, "taker_buy_quote": 5701.90172 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1805, "high": 0.183, "low": 0.1804, "close": 0.1826, "volume": 45166.3, "close_time": 1763539199999, "quote_volume": 8214.24122, "trades": 252, "taker_buy_base": 26121.2, "taker_buy_quote": 4745.48355 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1824, "high": 0.1827, "low": 0.1815, "close": 0.1817, "volume": 58541.5, "close_time": 1763542799999, "quote_volume": 10665.11796, "trades": 223, "taker_buy_base": 41745.2, "taker_buy_quote": 7605.70243 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1817, "high": 0.1819, "low": 0.1805, "close": 0.1819, "volume": 46250.3, "close_time": 1763546399999, "quote_volume": 8380.03962, "trades": 231, "taker_buy_base": 22825.5, "taker_buy_quote": 4133.60198 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1818, "high": 0.1827, "low": 0.1813, "close": 0.1813, "volume": 19517.6, "close_time": 1763549999999, "quote_volume": 3554.11022, "trades": 135, "taker_buy_base": 5834.1, "taker_buy_quote": 1061.24615 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1812, "high": 0.1815, "low": 0.1801, "close": 0.1801, "volume": 22635.4, "close_time": 1763553599999, "quote_volume": 4097.04854, "trades": 154, "taker_buy_base": 15314.8, "taker_buy_quote": 2772.05567 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1801, "high": 0.1818, "low": 0.1801, "close": 0.1818, "volume": 31084.6, "close_time": 1763557199999, "quote_volume": 5623.06631, "trades": 189, "taker_buy_base": 12105.2, "taker_buy_quote": 2188.45665 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1816, "high": 0.1817, "low": 0.1794, "close": 0.1795, "volume": 50016.9, "close_time": 1763560799999, "quote_volume": 9013.08804, "trades": 309, "taker_buy_base": 20615.7, "taker_buy_quote": 3715.54018 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1796, "high": 0.1796, "low": 0.1771, "close": 0.1786, "volume": 237590.8, "close_time": 1763564399999, "quote_volume": 42352.19383, "trades": 1188, "taker_buy_base": 94757.6, "taker_buy_quote": 16887.97359 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1787, "high": 0.1816, "low": 0.1744, "close": 0.1745, "volume": 376081.2, "close_time": 1763567999999, "quote_volume": 67004.33056, "trades": 1761, "taker_buy_base": 180157.7, "taker_buy_quote": 32066.84932 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1746, "high": 0.1754, "low": 0.1713, "close": 0.1719, "volume": 266945.5, "close_time": 1763571599999, "quote_volume": 46249.37452, "trades": 1326, "taker_buy_base": 130457.5, "taker_buy_quote": 22617.18907 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1719, "high": 0.1728, "low": 0.169, "close": 0.171, "volume": 275638.9, "close_time": 1763575199999, "quote_volume": 47127.63487, "trades": 1398, "taker_buy_base": 119055.0, "taker_buy_quote": 20333.12108 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1709, "high": 0.1716, "low": 0.1672, "close": 0.1683, "volume": 279762.9, "close_time": 1763578799999, "quote_volume": 47289.63531, "trades": 1401, "taker_buy_base": 157093.2, "taker_buy_quote": 26513.05679 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1683, "high": 0.169, "low": 0.1671, "close": 0.168, "volume": 219547.9, "close_time": 1763582399999, "quote_volume": 36880.25332, "trades": 844, "taker_buy_base": 94091.0, "taker_buy_quote": 15807.31521 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1682, "high": 0.1702, "low": 0.168, "close": 0.1699, "volume": 181879.3, "close_time": 1763585999999, "quote_volume": 30744.78317, "trades": 801, "taker_buy_base": 76867.7, "taker_buy_quote": 12998.72078 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1698, "high": 0.1744, "low": 0.1694, "close": 0.173, "volume": 401310.0, "close_time": 1763589599999, "quote_volume": 69163.67401, "trades": 1222, "taker_buy_base": 226333.7, "taker_buy_quote": 38959.57518 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1731, "high": 0.1731, "low": 0.1711, "close": 0.1725, "volume": 72027.1, "close_time": 1763593199999, "quote_volume": 12392.2238, "trades": 288, "taker_buy_base": 43171.3, "taker_buy_quote": 7425.88512 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1726, "high": 0.1752, "low": 0.1726, "close": 0.175, "volume": 64785.8, "close_time": 1763596799999, "quote_volume": 11299.42916, "trades": 269, "taker_buy_base": 17898.4, "taker_buy_quote": 3120.84064 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.175, "high": 0.1765, "low": 0.1746, "close": 0.176, "volume": 107192.7, "close_time": 1763600399999, "quote_volume": 18846.75251, "trades": 363, "taker_buy_base": 48724.6, "taker_buy_quote": 8571.46276 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1762, "high": 0.1782, "low": 0.1762, "close": 0.1778, "volume": 83265.8, "close_time": 1763603999999, "quote_volume": 14758.43118, "trades": 280, "taker_buy_base": 27691.0, "taker_buy_quote": 4915.91124 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1779, "high": 0.1798, "low": 0.1779, "close": 0.1794, "volume": 92043.3, "close_time": 1763607599999, "quote_volume": 16484.85237, "trades": 300, "taker_buy_base": 51272.7, "taker_buy_quote": 9181.39587 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1795, "high": 0.1796, "low": 0.1779, "close": 0.178, "volume": 66375.6, "close_time": 1763611199999, "quote_volume": 11850.85101, "trades": 242, "taker_buy_base": 42071.3, "taker_buy_quote": 7510.84327 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.178, "high": 0.1787, "low": 0.1773, "close": 0.1787, "volume": 54615.2, "close_time": 1763614799999, "quote_volume": 9717.44284, "trades": 224, "taker_buy_base": 18033.8, "taker_buy_quote": 3205.15939 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1787, "high": 0.1788, "low": 0.1776, "close": 0.178, "volume": 26686.0, "close_time": 1763618399999, "quote_volume": 4750.74699, "trades": 131, "taker_buy_base": 20683.4, "taker_buy_quote": 3681.61931 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1781, "high": 0.1785, "low": 0.1768, "close": 0.1772, "volume": 51728.7, "close_time": 1763621999999, "quote_volume": 9208.72199, "trades": 134, "taker_buy_base": 7593.2, "taker_buy_quote": 1348.15979 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1771, "high": 0.1779, "low": 0.1764, "close": 0.1779, "volume": 68458.3, "close_time": 1763625599999, "quote_volume": 12107.8497, "trades": 228, "taker_buy_base": 56024.2, "taker_buy_quote": 9904.33186 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1776, "high": 0.1785, "low": 0.1772, "close": 0.178, "volume": 86688.0, "close_time": 1763629199999, "quote_volume": 15423.05267, "trades": 247, "taker_buy_base": 39413.7, "taker_buy_quote": 7009.71473 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1781, "high": 0.1786, "low": 0.1774, "close": 0.1776, "volume": 69555.6, "close_time": 1763632799999, "quote_volume": 12374.64814, "trades": 252, "taker_buy_base": 33000.8, "taker_buy_quote": 5867.0108 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1764, "close": 0.1775, "volume": 68563.7, "close_time": 1763636399999, "quote_volume": 12139.10708, "trades": 285, "taker_buy_base": 33591.4, "taker_buy_quote": 5946.02661 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1775, "high": 0.1779, "low": 0.1767, "close": 0.1776, "volume": 64575.7, "close_time": 1763639999999, "quote_volume": 11446.34978, "trades": 259, "taker_buy_base": 33949.1, "taker_buy_quote": 6012.80719 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1776, "high": 0.1804, "low": 0.1774, "close": 0.18, "volume": 94664.3, "close_time": 1763643599999, "quote_volume": 16885.29127, "trades": 408, "taker_buy_base": 37162.1, "taker_buy_quote": 6627.41683 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.18, "high": 0.1806, "low": 0.1779, "close": 0.1782, "volume": 242304.6, "close_time": 1763647199999, "quote_volume": 43427.61046, "trades": 821, "taker_buy_base": 150811.6, "taker_buy_quote": 27027.57135 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1781, "high": 0.1797, "low": 0.1759, "close": 0.1784, "volume": 253541.3, "close_time": 1763650799999, "quote_volume": 45107.65351, "trades": 1239, "taker_buy_base": 102200.9, "taker_buy_quote": 18180.80447 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1784, "high": 0.1784, "low": 0.175, "close": 0.1752, "volume": 329470.9, "close_time": 1763654399999, "quote_volume": 58156.41265, "trades": 1412, "taker_buy_base": 148245.9, "taker_buy_quote": 26171.68225 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1751, "high": 0.1754, "low": 0.1672, "close": 0.1678, "volume": 394831.4, "close_time": 1763657999999, "quote_volume": 67487.58357, "trades": 2439, "taker_buy_base": 196260.6, "taker_buy_quote": 33531.86937 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1679, "high": 0.1687, "low": 0.1642, "close": 0.1654, "volume": 378048.7, "close_time": 1763661599999, "quote_volume": 62804.1841, "trades": 1867, "taker_buy_base": 133760.4, "taker_buy_quote": 22157.11599 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1653, "high": 0.166, "low": 0.1634, "close": 0.164, "volume": 241078.2, "close_time": 1763665199999, "quote_volume": 39705.12801, "trades": 1122, "taker_buy_base": 156708.5, "taker_buy_quote": 25813.0036 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1639, "high": 0.1645, "low": 0.1627, "close": 0.1642, "volume": 163712.5, "close_time": 1763668799999, "quote_volume": 26778.60057, "trades": 886, "taker_buy_base": 38649.8, "taker_buy_quote": 6322.40586 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1642, "high": 0.165, "low": 0.1628, "close": 0.1644, "volume": 78638.8, "close_time": 1763672399999, "quote_volume": 12884.82393, "trades": 382, "taker_buy_base": 45827.7, "taker_buy_quote": 7499.29198 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1645, "high": 0.1684, "low": 0.1645, "close": 0.1676, "volume": 147609.3, "close_time": 1763675999999, "quote_volume": 24675.12607, "trades": 660, "taker_buy_base": 43733.4, "taker_buy_quote": 7308.81358 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1676, "high": 0.1708, "low": 0.1676, "close": 0.1701, "volume": 93005.7, "close_time": 1763679599999, "quote_volume": 15774.71743, "trades": 486, "taker_buy_base": 46217.2, "taker_buy_quote": 7841.04738 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1695, "high": 0.1698, "low": 0.1653, "close": 0.1656, "volume": 133218.2, "close_time": 1763683199999, "quote_volume": 22274.94227, "trades": 527, "taker_buy_base": 87812.9, "taker_buy_quote": 14690.43214 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1657, "high": 0.1678, "low": 0.1657, "close": 0.1671, "volume": 173158.2, "close_time": 1763686799999, "quote_volume": 28897.49506, "trades": 615, "taker_buy_base": 57081.4, "taker_buy_quote": 9529.87643 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1672, "high": 0.168, "low": 0.1662, "close": 0.1667, "volume": 101739.7, "close_time": 1763690399999, "quote_volume": 16995.71154, "trades": 382, "taker_buy_base": 54889.8, "taker_buy_quote": 9164.07858 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1624, "close": 0.1629, "volume": 271185.8, "close_time": 1763693999999, "quote_volume": 44672.49572, "trades": 864, "taker_buy_base": 134167.5, "taker_buy_quote": 22068.01359 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1628, "high": 0.1653, "low": 0.1626, "close": 0.1632, "volume": 221558.8, "close_time": 1763697599999, "quote_volume": 36299.78439, "trades": 773, "taker_buy_base": 94911.2, "taker_buy_quote": 15553.07789 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1631, "high": 0.1636, "low": 0.16, "close": 0.1624, "volume": 252440.1, "close_time": 1763701199999, "quote_volume": 40769.76291, "trades": 896, "taker_buy_base": 117435.0, "taker_buy_quote": 18956.76141 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1623, "high": 0.163, "low": 0.16, "close": 0.1604, "volume": 169952.6, "close_time": 1763704799999, "quote_volume": 27435.25486, "trades": 587, "taker_buy_base": 101761.0, "taker_buy_quote": 16420.3723 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1605, "high": 0.1611, "low": 0.1589, "close": 0.16, "volume": 175102.4, "close_time": 1763708399999, "quote_volume": 28033.25839, "trades": 594, "taker_buy_base": 68376.0, "taker_buy_quote": 10945.34054 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.16, "high": 0.1606, "low": 0.1464, "close": 0.154, "volume": 1295543.8, "close_time": 1763711999999, "quote_volume": 198646.46654, "trades": 3210, "taker_buy_base": 569388.6, "taker_buy_quote": 87248.24131 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1539, "high": 0.156, "low": 0.1521, "close": 0.1531, "volume": 310483.8, "close_time": 1763715599999, "quote_volume": 47871.45318, "trades": 1268, "taker_buy_base": 133846.1, "taker_buy_quote": 20619.86527 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1532, "high": 0.1541, "low": 0.1498, "close": 0.1498, "volume": 212982.2, "close_time": 1763719199999, "quote_volume": 32327.19635, "trades": 777, "taker_buy_base": 88486.3, "taker_buy_quote": 13444.52207 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1499, "high": 0.1512, "low": 0.1487, "close": 0.1489, "volume": 311597.1, "close_time": 1763722799999, "quote_volume": 46712.33273, "trades": 1263, "taker_buy_base": 145707.4, "taker_buy_quote": 21850.54836 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1488, "high": 0.1502, "low": 0.1462, "close": 0.1473, "volume": 524740.0, "close_time": 1763726399999, "quote_volume": 78111.7088, "trades": 1117, "taker_buy_base": 186765.7, "taker_buy_quote": 27772.22918 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1472, "high": 0.1519, "low": 0.145, "close": 0.1508, "volume": 788149.0, "close_time": 1763729999999, "quote_volume": 117052.12184, "trades": 2623, "taker_buy_base": 377727.2, "taker_buy_quote": 56200.41986 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1506, "high": 0.1531, "low": 0.15, "close": 0.1519, "volume": 500647.1, "close_time": 1763733599999, "quote_volume": 75883.12658, "trades": 1373, "taker_buy_base": 295071.4, "taker_buy_quote": 44694.95717 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1518, "high": 0.155, "low": 0.151, "close": 0.1536, "volume": 585794.5, "close_time": 1763737199999, "quote_volume": 89774.43678, "trades": 1683, "taker_buy_base": 272289.4, "taker_buy_quote": 41694.58744 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1535, "high": 0.1538, "low": 0.1501, "close": 0.1506, "volume": 351125.9, "close_time": 1763740799999, "quote_volume": 53185.1285, "trades": 1386, "taker_buy_base": 173532.6, "taker_buy_quote": 26283.23094 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1507, "high": 0.1547, "low": 0.1485, "close": 0.1547, "volume": 623141.5, "close_time": 1763744399999, "quote_volume": 94194.16721, "trades": 2044, "taker_buy_base": 250349.2, "taker_buy_quote": 37783.58943 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1545, "high": 0.157, "low": 0.1543, "close": 0.1553, "volume": 316985.5, "close_time": 1763747999999, "quote_volume": 49480.85684, "trades": 1097, "taker_buy_base": 172014.8, "taker_buy_quote": 26847.10676 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1554, "high": 0.1571, "low": 0.1525, "close": 0.156, "volume": 431575.8, "close_time": 1763751599999, "quote_volume": 66872.99751, "trades": 1650, "taker_buy_base": 183730.6, "taker_buy_quote": 28477.14687 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1561, "high": 0.1563, "low": 0.1539, "close": 0.1542, "volume": 205926.5, "close_time": 1763755199999, "quote_volume": 31976.42552, "trades": 737, "taker_buy_base": 129569.3, "taker_buy_quote": 20115.10377 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1543, "high": 0.1543, "low": 0.1513, "close": 0.1525, "volume": 354515.1, "close_time": 1763758799999, "quote_volume": 54089.88904, "trades": 1135, "taker_buy_base": 201819.0, "taker_buy_quote": 30779.29951 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1525, "high": 0.1552, "low": 0.1515, "close": 0.1545, "volume": 117835.8, "close_time": 1763762399999, "quote_volume": 18049.88055, "trades": 479, "taker_buy_base": 51369.1, "taker_buy_quote": 7875.61916 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1548, "high": 0.1551, "low": 0.1504, "close": 0.1504, "volume": 94993.3, "close_time": 1763765999999, "quote_volume": 14502.44559, "trades": 390, "taker_buy_base": 59711.1, "taker_buy_quote": 9100.1221 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1502, "high": 0.1545, "low": 0.1492, "close": 0.1543, "volume": 188304.6, "close_time": 1763769599999, "quote_volume": 28636.7607, "trades": 797, "taker_buy_base": 112660.8, "taker_buy_quote": 17103.32342 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1536, "close": 0.1538, "volume": 197339.0, "close_time": 1763773199999, "quote_volume": 30450.44419, "trades": 770, "taker_buy_base": 104276.4, "taker_buy_quote": 16080.93441 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1538, "high": 0.1549, "low": 0.1536, "close": 0.1546, "volume": 72463.0, "close_time": 1763776799999, "quote_volume": 11179.58363, "trades": 280, "taker_buy_base": 30943.7, "taker_buy_quote": 4769.97023 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1546, "high": 0.1546, "low": 0.1529, "close": 0.1538, "volume": 55714.7, "close_time": 1763780399999, "quote_volume": 8553.3206, "trades": 283, "taker_buy_base": 20739.7, "taker_buy_quote": 3184.82602 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1539, "high": 0.1544, "low": 0.1529, "close": 0.1532, "volume": 96223.5, "close_time": 1763783999999, "quote_volume": 14788.56719, "trades": 368, "taker_buy_base": 57290.7, "taker_buy_quote": 8797.30149 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1494, "close": 0.1515, "volume": 205394.3, "close_time": 1763787599999, "quote_volume": 30988.39132, "trades": 633, "taker_buy_base": 100668.2, "taker_buy_quote": 15189.17115 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1514, "high": 0.1517, "low": 0.149, "close": 0.15, "volume": 140873.7, "close_time": 1763791199999, "quote_volume": 21164.50653, "trades": 554, "taker_buy_base": 94098.1, "taker_buy_quote": 14143.75639 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1497, "high": 0.1519, "low": 0.1489, "close": 0.1514, "volume": 144290.4, "close_time": 1763794799999, "quote_volume": 21733.17337, "trades": 501, "taker_buy_base": 70089.8, "taker_buy_quote": 10551.82072 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1508, "close": 0.1515, "volume": 110109.1, "close_time": 1763798399999, "quote_volume": 16658.27702, "trades": 292, "taker_buy_base": 55380.2, "taker_buy_quote": 8372.41733 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1514, "high": 0.1514, "low": 0.1479, "close": 0.1484, "volume": 235635.1, "close_time": 1763801999999, "quote_volume": 35124.46311, "trades": 665, "taker_buy_base": 132645.1, "taker_buy_quote": 19786.03595 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1484, "high": 0.1499, "low": 0.1476, "close": 0.149, "volume": 208464.9, "close_time": 1763805599999, "quote_volume": 31076.26631, "trades": 712, "taker_buy_base": 74570.0, "taker_buy_quote": 11109.32044 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.149, "high": 0.1499, "low": 0.1477, "close": 0.1482, "volume": 119135.9, "close_time": 1763809199999, "quote_volume": 17692.44786, "trades": 426, "taker_buy_base": 88619.2, "taker_buy_quote": 13160.21801 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1483, "high": 0.1509, "low": 0.1482, "close": 0.15, "volume": 143033.2, "close_time": 1763812799999, "quote_volume": 21429.74671, "trades": 422, "taker_buy_base": 65577.3, "taker_buy_quote": 9833.86722 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1473, "close": 0.1478, "volume": 101626.4, "close_time": 1763816399999, "quote_volume": 15086.41243, "trades": 402, "taker_buy_base": 55665.4, "taker_buy_quote": 8267.66457 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1476, "high": 0.1482, "low": 0.1461, "close": 0.1479, "volume": 210081.0, "close_time": 1763819999999, "quote_volume": 30933.21465, "trades": 601, "taker_buy_base": 103458.4, "taker_buy_quote": 15232.30433 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.148, "high": 0.1506, "low": 0.1479, "close": 0.1495, "volume": 235749.3, "close_time": 1763823599999, "quote_volume": 35215.02791, "trades": 833, "taker_buy_base": 106437.9, "taker_buy_quote": 15900.07841 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1495, "high": 0.1501, "low": 0.1482, "close": 0.1486, "volume": 162548.7, "close_time": 1763827199999, "quote_volume": 24233.40978, "trades": 423, "taker_buy_base": 96636.2, "taker_buy_quote": 14407.04855 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1485, "high": 0.1501, "low": 0.1483, "close": 0.1497, "volume": 80446.4, "close_time": 1763830799999, "quote_volume": 11996.72775, "trades": 269, "taker_buy_base": 57125.0, "taker_buy_quote": 8519.7991 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1497, "high": 0.1497, "low": 0.1486, "close": 0.149, "volume": 123035.5, "close_time": 1763834399999, "quote_volume": 18349.61036, "trades": 283, "taker_buy_base": 77018.8, "taker_buy_quote": 11481.66075 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1488, "high": 0.1498, "low": 0.1482, "close": 0.1494, "volume": 89271.7, "close_time": 1763837999999, "quote_volume": 13290.50521, "trades": 284, "taker_buy_base": 40118.5, "taker_buy_quote": 5968.50364 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1496, "high": 0.1505, "low": 0.149, "close": 0.1499, "volume": 70123.1, "close_time": 1763841599999, "quote_volume": 10501.44323, "trades": 205, "taker_buy_base": 21796.5, "taker_buy_quote": 3265.65293 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1496, "high": 0.1506, "low": 0.148, "close": 0.1483, "volume": 90131.7, "close_time": 1763845199999, "quote_volume": 13466.82943, "trades": 338, "taker_buy_base": 50175.6, "taker_buy_quote": 7482.64273 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1484, "high": 0.1499, "low": 0.1484, "close": 0.1498, "volume": 69136.6, "close_time": 1763848799999, "quote_volume": 10315.51142, "trades": 236, "taker_buy_base": 28611.1, "taker_buy_quote": 4268.94562 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.15, "high": 0.1528, "low": 0.1495, "close": 0.1519, "volume": 111661.2, "close_time": 1763852399999, "quote_volume": 16880.57132, "trades": 253, "taker_buy_base": 54220.2, "taker_buy_quote": 8177.22706 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1517, "high": 0.152, "low": 0.1501, "close": 0.1502, "volume": 63388.8, "close_time": 1763855999999, "quote_volume": 9550.2648, "trades": 183, "taker_buy_base": 44705.1, "taker_buy_quote": 6739.2587 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1502, "high": 0.1504, "low": 0.149, "close": 0.1497, "volume": 76429.2, "close_time": 1763859599999, "quote_volume": 11433.60351, "trades": 318, "taker_buy_base": 39937.9, "taker_buy_quote": 5973.80794 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1496, "high": 0.1515, "low": 0.1496, "close": 0.1507, "volume": 102507.0, "close_time": 1763863199999, "quote_volume": 15439.97607, "trades": 343, "taker_buy_base": 50275.4, "taker_buy_quote": 7579.25255 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1507, "high": 0.1522, "low": 0.1506, "close": 0.1513, "volume": 58432.6, "close_time": 1763866799999, "quote_volume": 8844.31759, "trades": 246, "taker_buy_base": 22626.2, "taker_buy_quote": 3423.46829 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1512, "high": 0.1513, "low": 0.1498, "close": 0.1503, "volume": 126234.0, "close_time": 1763870399999, "quote_volume": 18978.71422, "trades": 339, "taker_buy_base": 73049.0, "taker_buy_quote": 10994.94986 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1505, "high": 0.151, "low": 0.1496, "close": 0.1502, "volume": 196199.4, "close_time": 1763873999999, "quote_volume": 29502.77833, "trades": 442, "taker_buy_base": 115583.4, "taker_buy_quote": 17375.79976 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1501, "high": 0.1502, "low": 0.1494, "close": 0.15, "volume": 112113.4, "close_time": 1763877599999, "quote_volume": 16785.23171, "trades": 282, "taker_buy_base": 67059.1, "taker_buy_quote": 10037.68761 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1502, "high": 0.1506, "low": 0.149, "close": 0.1493, "volume": 35756.4, "close_time": 1763881199999, "quote_volume": 5351.93332, "trades": 141, "taker_buy_base": 12874.6, "taker_buy_quote": 1925.75568 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1492, "high": 0.1492, "low": 0.1471, "close": 0.1489, "volume": 123057.1, "close_time": 1763884799999, "quote_volume": 18228.26007, "trades": 401, "taker_buy_base": 62024.4, "taker_buy_quote": 9180.24686 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.149, "high": 0.1496, "low": 0.1489, "close": 0.1495, "volume": 25803.5, "close_time": 1763888399999, "quote_volume": 3851.23286, "trades": 116, "taker_buy_base": 10446.7, "taker_buy_quote": 1558.18499 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1495, "high": 0.1506, "low": 0.1495, "close": 0.1503, "volume": 66790.9, "close_time": 1763891999999, "quote_volume": 10024.07197, "trades": 206, "taker_buy_base": 39091.5, "taker_buy_quote": 5869.53973 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1503, "high": 0.1509, "low": 0.1495, "close": 0.1504, "volume": 225827.4, "close_time": 1763895599999, "quote_volume": 33920.24813, "trades": 445, "taker_buy_base": 127184.5, "taker_buy_quote": 19087.91395 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1502, "high": 0.1503, "low": 0.1484, "close": 0.1499, "volume": 117185.3, "close_time": 1763899199999, "quote_volume": 17504.09019, "trades": 352, "taker_buy_base": 58302.5, "taker_buy_quote": 8703.16304 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1498, "high": 0.1513, "low": 0.1498, "close": 0.1502, "volume": 294807.7, "close_time": 1763902799999, "quote_volume": 44406.03139, "trades": 566, "taker_buy_base": 176219.7, "taker_buy_quote": 26545.38621 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1502, "high": 0.1505, "low": 0.1495, "close": 0.1504, "volume": 219018.8, "close_time": 1763906399999, "quote_volume": 32813.53248, "trades": 387, "taker_buy_base": 111392.6, "taker_buy_quote": 16686.2598 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1504, "high": 0.1511, "low": 0.1476, "close": 0.1477, "volume": 203479.2, "close_time": 1763909999999, "quote_volume": 30391.13497, "trades": 525, "taker_buy_base": 112240.7, "taker_buy_quote": 16748.74581 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1477, "high": 0.1492, "low": 0.1472, "close": 0.149, "volume": 104968.3, "close_time": 1763913599999, "quote_volume": 15559.76263, "trades": 425, "taker_buy_base": 50858.7, "taker_buy_quote": 7543.10359 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1489, "high": 0.1498, "low": 0.1484, "close": 0.1485, "volume": 182670.9, "close_time": 1763917199999, "quote_volume": 27256.82887, "trades": 403, "taker_buy_base": 99943.0, "taker_buy_quote": 14904.58392 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1485, "high": 0.1488, "low": 0.1477, "close": 0.1478, "volume": 182378.8, "close_time": 1763920799999, "quote_volume": 27052.33922, "trades": 418, "taker_buy_base": 93023.3, "taker_buy_quote": 13786.74491 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1479, "high": 0.1499, "low": 0.1479, "close": 0.149, "volume": 93621.9, "close_time": 1763924399999, "quote_volume": 13956.96464, "trades": 269, "taker_buy_base": 37558.7, "taker_buy_quote": 5598.17208 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.149, "high": 0.1505, "low": 0.1489, "close": 0.1496, "volume": 102584.1, "close_time": 1763927999999, "quote_volume": 15356.69987, "trades": 284, "taker_buy_base": 35340.1, "taker_buy_quote": 5293.47119 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1496, "high": 0.1501, "low": 0.1493, "close": 0.1496, "volume": 88916.6, "close_time": 1763931599999, "quote_volume": 13305.53012, "trades": 249, "taker_buy_base": 52587.6, "taker_buy_quote": 7868.05238 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1495, "high": 0.1507, "low": 0.1489, "close": 0.1507, "volume": 76227.8, "close_time": 1763935199999, "quote_volume": 11398.29716, "trades": 178, "taker_buy_base": 32991.3, "taker_buy_quote": 4926.72573 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1496, "close": 0.1498, "volume": 53030.6, "close_time": 1763938799999, "quote_volume": 7953.49304, "trades": 172, "taker_buy_base": 21048.2, "taker_buy_quote": 3157.19093 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1499, "high": 0.15, "low": 0.1479, "close": 0.1483, "volume": 183351.0, "close_time": 1763942399999, "quote_volume": 27236.00954, "trades": 583, "taker_buy_base": 103494.1, "taker_buy_quote": 15378.42144 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1481, "high": 0.1491, "low": 0.1469, "close": 0.1481, "volume": 303736.7, "close_time": 1763945999999, "quote_volume": 44957.41882, "trades": 856, "taker_buy_base": 116945.1, "taker_buy_quote": 17296.02818 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.148, "high": 0.1482, "low": 0.1464, "close": 0.1476, "volume": 317487.1, "close_time": 1763949599999, "quote_volume": 46825.19559, "trades": 856, "taker_buy_base": 160700.2, "taker_buy_quote": 23692.93755 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1476, "high": 0.1503, "low": 0.1474, "close": 0.1491, "volume": 350148.9, "close_time": 1763953199999, "quote_volume": 52191.96646, "trades": 1031, "taker_buy_base": 161381.6, "taker_buy_quote": 24056.46327 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1492, "high": 0.1505, "low": 0.1486, "close": 0.1499, "volume": 75480.1, "close_time": 1763956799999, "quote_volume": 11305.54782, "trades": 358, "taker_buy_base": 31978.1, "taker_buy_quote": 4786.25846 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1499, "high": 0.1511, "low": 0.1476, "close": 0.1484, "volume": 121302.7, "close_time": 1763960399999, "quote_volume": 18104.3335, "trades": 393, "taker_buy_base": 49922.5, "taker_buy_quote": 7449.30719 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1484, "high": 0.1515, "low": 0.1483, "close": 0.1509, "volume": 116882.8, "close_time": 1763963999999, "quote_volume": 17585.45848, "trades": 496, "taker_buy_base": 45530.0, "taker_buy_quote": 6850.73346 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1509, "high": 0.151, "low": 0.1485, "close": 0.1492, "volume": 229636.0, "close_time": 1763967599999, "quote_volume": 34292.66737, "trades": 636, "taker_buy_base": 114746.3, "taker_buy_quote": 17136.6894 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1491, "high": 0.1498, "low": 0.1486, "close": 0.1491, "volume": 97896.1, "close_time": 1763971199999, "quote_volume": 14603.7394, "trades": 342, "taker_buy_base": 42252.2, "taker_buy_quote": 6298.66099 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.149, "high": 0.1491, "low": 0.1472, "close": 0.148, "volume": 180444.9, "close_time": 1763974799999, "quote_volume": 26724.49284, "trades": 633, "taker_buy_base": 105390.5, "taker_buy_quote": 15611.83794 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1476, "high": 0.1479, "low": 0.1441, "close": 0.1441, "volume": 192078.7, "close_time": 1763978399999, "quote_volume": 27952.64858, "trades": 599, "taker_buy_base": 116790.7, "taker_buy_quote": 17003.27486 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.144, "high": 0.1455, "low": 0.1439, "close": 0.1454, "volume": 40880.1, "close_time": 1763981999999, "quote_volume": 5919.32212, "trades": 194, "taker_buy_base": 28736.1, "taker_buy_quote": 4161.13054 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1453, "high": 0.1465, "low": 0.1445, "close": 0.1463, "volume": 40102.3, "close_time": 1763985599999, "quote_volume": 5847.49699, "trades": 145, "taker_buy_base": 17821.3, "taker_buy_quote": 2598.03021 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1462, "high": 0.1466, "low": 0.145, "close": 0.1453, "volume": 79300.2, "close_time": 1763989199999, "quote_volume": 11569.40956, "trades": 230, "taker_buy_base": 46366.4, "taker_buy_quote": 6762.52708 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1453, "high": 0.1475, "low": 0.1452, "close": 0.1467, "volume": 75967.9, "close_time": 1763992799999, "quote_volume": 11140.36902, "trades": 254, "taker_buy_base": 31648.5, "taker_buy_quote": 4645.49593 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1466, "high": 0.1494, "low": 0.1459, "close": 0.1487, "volume": 154559.6, "close_time": 1763996399999, "quote_volume": 22786.73381, "trades": 916, "taker_buy_base": 75939.6, "taker_buy_quote": 11202.01917 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1489, "high": 0.1522, "low": 0.1488, "close": 0.1516, "volume": 206209.2, "close_time": 1763999999999, "quote_volume": 30897.05367, "trades": 1150, "taker_buy_base": 104302.0, "taker_buy_quote": 15622.90521 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1517, "high": 0.1561, "low": 0.1517, "close": 0.1544, "volume": 259117.1, "close_time": 1764003599999, "quote_volume": 40039.08847, "trades": 781, "taker_buy_base": 109395.5, "taker_buy_quote": 16900.37529 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1546, "high": 0.1619, "low": 0.1544, "close": 0.1615, "volume": 276877.9, "close_time": 1764007199999, "quote_volume": 43646.67509, "trades": 1056, "taker_buy_base": 137183.3, "taker_buy_quote": 21577.10356 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1615, "high": 0.1631, "low": 0.159, "close": 0.1593, "volume": 241654.8, "close_time": 1764010799999, "quote_volume": 38937.25236, "trades": 1057, "taker_buy_base": 90933.0, "taker_buy_quote": 14674.40908 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1593, "high": 0.1612, "low": 0.158, "close": 0.1582, "volume": 241951.3, "close_time": 1764014399999, "quote_volume": 38575.43483, "trades": 631, "taker_buy_base": 122146.9, "taker_buy_quote": 19488.16942 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1582, "high": 0.1612, "low": 0.1582, "close": 0.1604, "volume": 101276.9, "close_time": 1764017999999, "quote_volume": 16178.73272, "trades": 713, "taker_buy_base": 57907.9, "taker_buy_quote": 9244.75142 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1603, "high": 0.1605, "low": 0.1587, "close": 0.1593, "volume": 57523.7, "close_time": 1764021599999, "quote_volume": 9193.09805, "trades": 518, "taker_buy_base": 22044.1, "taker_buy_quote": 3524.6603 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1592, "high": 0.1603, "low": 0.1574, "close": 0.1579, "volume": 42413.2, "close_time": 1764025199999, "quote_volume": 6744.36277, "trades": 230, "taker_buy_base": 16600.3, "taker_buy_quote": 2639.16083 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1579, "high": 0.1579, "low": 0.1569, "close": 0.1571, "volume": 26143.7, "close_time": 1764028799999, "quote_volume": 4115.62186, "trades": 283, "taker_buy_base": 15358.4, "taker_buy_quote": 2418.60627 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1571, "high": 0.1582, "low": 0.1563, "close": 0.1581, "volume": 43799.5, "close_time": 1764032399999, "quote_volume": 6881.91787, "trades": 345, "taker_buy_base": 21197.8, "taker_buy_quote": 3330.96423 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1582, "high": 0.1583, "low": 0.1566, "close": 0.1566, "volume": 110277.7, "close_time": 1764035999999, "quote_volume": 17415.59928, "trades": 425, "taker_buy_base": 25537.7, "taker_buy_quote": 4026.17506 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1565, "high": 0.157, "low": 0.1546, "close": 0.156, "volume": 37008.0, "close_time": 1764039599999, "quote_volume": 5763.26174, "trades": 348, "taker_buy_base": 14536.9, "taker_buy_quote": 2265.80141 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.156, "high": 0.156, "low": 0.1542, "close": 0.1545, "volume": 27241.3, "close_time": 1764043199999, "quote_volume": 4224.90051, "trades": 235, "taker_buy_base": 12692.5, "taker_buy_quote": 1971.48841 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1545, "high": 0.156, "low": 0.1544, "close": 0.1558, "volume": 63729.2, "close_time": 1764046799999, "quote_volume": 9876.09826, "trades": 267, "taker_buy_base": 45327.0, "taker_buy_quote": 7020.60745 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1557, "high": 0.1559, "low": 0.1541, "close": 0.1549, "volume": 57345.5, "close_time": 1764050399999, "quote_volume": 8880.52864, "trades": 334, "taker_buy_base": 27554.6, "taker_buy_quote": 4268.3814 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1549, "high": 0.1555, "low": 0.1539, "close": 0.1548, "volume": 41404.8, "close_time": 1764053999999, "quote_volume": 6403.28054, "trades": 255, "taker_buy_base": 25470.4, "taker_buy_quote": 3940.16579 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1549, "high": 0.1555, "low": 0.1527, "close": 0.1528, "volume": 70154.6, "close_time": 1764057599999, "quote_volume": 10796.97229, "trades": 352, "taker_buy_base": 17460.7, "taker_buy_quote": 2694.1607 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1528, "high": 0.1535, "low": 0.1521, "close": 0.1522, "volume": 61509.5, "close_time": 1764061199999, "quote_volume": 9407.86814, "trades": 303, "taker_buy_base": 34014.7, "taker_buy_quote": 5202.42472 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1523, "high": 0.1532, "low": 0.1507, "close": 0.1531, "volume": 84735.4, "close_time": 1764064799999, "quote_volume": 12842.07179, "trades": 410, "taker_buy_base": 34635.2, "taker_buy_quote": 5239.35027 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1531, "high": 0.155, "low": 0.1528, "close": 0.1549, "volume": 48099.8, "close_time": 1764068399999, "quote_volume": 7397.96762, "trades": 267, "taker_buy_base": 21959.0, "taker_buy_quote": 3376.77541 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1548, "high": 0.1551, "low": 0.1537, "close": 0.1539, "volume": 41330.8, "close_time": 1764071999999, "quote_volume": 6386.74157, "trades": 316, "taker_buy_base": 20011.6, "taker_buy_quote": 3092.93189 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1539, "high": 0.1555, "low": 0.1535, "close": 0.1547, "volume": 82528.7, "close_time": 1764075599999, "quote_volume": 12737.32677, "trades": 437, "taker_buy_base": 50334.0, "taker_buy_quote": 7764.78332 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1547, "high": 0.1556, "low": 0.1531, "close": 0.1535, "volume": 47726.2, "close_time": 1764079199999, "quote_volume": 7367.07289, "trades": 258, "taker_buy_base": 21915.2, "taker_buy_quote": 3378.86181 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1536, "high": 0.1549, "low": 0.1516, "close": 0.153, "volume": 78077.0, "close_time": 1764082799999, "quote_volume": 11962.77771, "trades": 687, "taker_buy_base": 34846.3, "taker_buy_quote": 5339.52827 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1529, "high": 0.1544, "low": 0.1512, "close": 0.1537, "volume": 73014.0, "close_time": 1764086399999, "quote_volume": 11181.7004, "trades": 438, "taker_buy_base": 27748.8, "taker_buy_quote": 4250.70226 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1537, "high": 0.1559, "low": 0.1533, "close": 0.1548, "volume": 37286.0, "close_time": 1764089999999, "quote_volume": 5767.6465, "trades": 212, "taker_buy_base": 17663.0, "taker_buy_quote": 2734.6437 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1549, "high": 0.1558, "low": 0.154, "close": 0.1548, "volume": 55457.4, "close_time": 1764093599999, "quote_volume": 8584.82883, "trades": 235, "taker_buy_base": 21409.1, "taker_buy_quote": 3315.23264 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1546, "high": 0.1554, "low": 0.1541, "close": 0.1542, "volume": 18527.8, "close_time": 1764097199999, "quote_volume": 2866.85693, "trades": 91, "taker_buy_base": 3514.8, "taker_buy_quote": 544.28923 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1543, "high": 0.1544, "low": 0.1515, "close": 0.1536, "volume": 32898.3, "close_time": 1764100799999, "quote_volume": 5027.9667, "trades": 242, "taker_buy_base": 15047.0, "taker_buy_quote": 2298.43885 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1536, "high": 0.1555, "low": 0.1536, "close": 0.1553, "volume": 30448.4, "close_time": 1764104399999, "quote_volume": 4703.15263, "trades": 240, "taker_buy_base": 13737.5, "taker_buy_quote": 2120.81069 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1552, "high": 0.1553, "low": 0.1544, "close": 0.1545, "volume": 10227.4, "close_time": 1764107999999, "quote_volume": 1583.31383, "trades": 100, "taker_buy_base": 6817.8, "taker_buy_quote": 1055.37625 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1542, "high": 0.1561, "low": 0.1528, "close": 0.1561, "volume": 22952.1, "close_time": 1764111599999, "quote_volume": 3535.41811, "trades": 143, "taker_buy_base": 9131.7, "taker_buy_quote": 1407.72802 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1559, "high": 0.1605, "low": 0.1553, "close": 0.1584, "volume": 167370.4, "close_time": 1764115199999, "quote_volume": 26562.29783, "trades": 858, "taker_buy_base": 90677.5, "taker_buy_quote": 14403.64407 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1585, "high": 0.1592, "low": 0.1575, "close": 0.1583, "volume": 251059.1, "close_time": 1764118799999, "quote_volume": 39777.87889, "trades": 524, "taker_buy_base": 145446.8, "taker_buy_quote": 23067.18634 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1582, "high": 0.1597, "low": 0.158, "close": 0.1597, "volume": 184121.1, "close_time": 1764122399999, "quote_volume": 29189.42309, "trades": 608, "taker_buy_base": 120457.3, "taker_buy_quote": 19096.73347 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1598, "high": 0.162, "low": 0.1598, "close": 0.1598, "volume": 216554.0, "close_time": 1764125999999, "quote_volume": 34870.59435, "trades": 434, "taker_buy_base": 141526.1, "taker_buy_quote": 22803.29997 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1599, "high": 0.1609, "low": 0.1577, "close": 0.1579, "volume": 32858.0, "close_time": 1764129599999, "quote_volume": 5234.29348, "trades": 277, "taker_buy_base": 10795.9, "taker_buy_quote": 1720.99123 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1578, "high": 0.1579, "low": 0.1572, "close": 0.1577, "volume": 36585.9, "close_time": 1764133199999, "quote_volume": 5765.99514, "trades": 161, "taker_buy_base": 19770.0, "taker_buy_quote": 3114.21934 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1576, "high": 0.1588, "low": 0.1576, "close": 0.1586, "volume": 14454.9, "close_time": 1764136799999, "quote_volume": 2285.99817, "trades": 77, "taker_buy_base": 8600.4, "taker_buy_quote": 1358.03434 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1587, "high": 0.1595, "low": 0.1579, "close": 0.1594, "volume": 32004.8, "close_time": 1764140399999, "quote_volume": 5074.86518, "trades": 151, "taker_buy_base": 23745.1, "taker_buy_quote": 3765.19288 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1593, "high": 0.16, "low": 0.1592, "close": 0.1599, "volume": 29185.3, "close_time": 1764143999999, "quote_volume": 4658.43056, "trades": 163, "taker_buy_base": 7929.8, "taker_buy_quote": 1265.40992 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1577, "close": 0.1577, "volume": 42882.3, "close_time": 1764147599999, "quote_volume": 6809.56652, "trades": 210, "taker_buy_base": 15508.9, "taker_buy_quote": 2460.00033 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1578, "high": 0.1581, "low": 0.1568, "close": 0.1569, "volume": 34498.5, "close_time": 1764151199999, "quote_volume": 5435.16597, "trades": 220, "taker_buy_base": 13245.7, "taker_buy_quote": 2085.08952 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1569, "high": 0.16, "low": 0.1569, "close": 0.1592, "volume": 136485.8, "close_time": 1764154799999, "quote_volume": 21702.30166, "trades": 430, "taker_buy_base": 86114.2, "taker_buy_quote": 13680.60378 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1591, "high": 0.1592, "low": 0.1564, "close": 0.1566, "volume": 48276.4, "close_time": 1764158399999, "quote_volume": 7619.88969, "trades": 290, "taker_buy_base": 23448.2, "taker_buy_quote": 3706.82438 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1568, "high": 0.1569, "low": 0.1549, "close": 0.1555, "volume": 62487.4, "close_time": 1764161999999, "quote_volume": 9727.79019, "trades": 471, "taker_buy_base": 29765.9, "taker_buy_quote": 4631.06332 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1554, "high": 0.1573, "low": 0.1551, "close": 0.1573, "volume": 74372.6, "close_time": 1764165599999, "quote_volume": 11616.42489, "trades": 321, "taker_buy_base": 55762.1, "taker_buy_quote": 8717.4493 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1571, "high": 0.1583, "low": 0.1556, "close": 0.1561, "volume": 80590.9, "close_time": 1764169199999, "quote_volume": 12646.01715, "trades": 571, "taker_buy_base": 27361.4, "taker_buy_quote": 4292.29871 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1561, "high": 0.1566, "low": 0.154, "close": 0.1546, "volume": 198241.4, "close_time": 1764172799999, "quote_volume": 30860.29903, "trades": 593, "taker_buy_base": 136415.3, "taker_buy_quote": 21266.09393 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1547, "high": 0.1569, "low": 0.1547, "close": 0.1564, "volume": 101244.9, "close_time": 1764176399999, "quote_volume": 15814.27233, "trades": 535, "taker_buy_base": 39704.0, "taker_buy_quote": 6202.02747 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1564, "high": 0.1598, "low": 0.156, "close": 0.1595, "volume": 175324.3, "close_time": 1764179999999, "quote_volume": 27709.85787, "trades": 1156, "taker_buy_base": 79792.3, "taker_buy_quote": 12613.7467 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1595, "high": 0.1613, "low": 0.1591, "close": 0.1613, "volume": 258490.8, "close_time": 1764183599999, "quote_volume": 41365.35425, "trades": 1277, "taker_buy_base": 130348.0, "taker_buy_quote": 20852.16456 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1612, "high": 0.1614, "low": 0.1603, "close": 0.1606, "volume": 109533.4, "close_time": 1764187199999, "quote_volume": 17600.69356, "trades": 616, "taker_buy_base": 48904.9, "taker_buy_quote": 7858.97197 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1607, "high": 0.1609, "low": 0.1598, "close": 0.1607, "volume": 89962.5, "close_time": 1764190799999, "quote_volume": 14433.36282, "trades": 602, "taker_buy_base": 43844.7, "taker_buy_quote": 7031.16019 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1608, "high": 0.1626, "low": 0.1602, "close": 0.1621, "volume": 153115.7, "close_time": 1764194399999, "quote_volume": 24705.72225, "trades": 446, "taker_buy_base": 57897.3, "taker_buy_quote": 9328.40218 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1621, "high": 0.1625, "low": 0.1613, "close": 0.1616, "volume": 38790.8, "close_time": 1764197999999, "quote_volume": 6281.62862, "trades": 246, "taker_buy_base": 26029.9, "taker_buy_quote": 4215.044 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1617, "high": 0.1618, "low": 0.1607, "close": 0.1609, "volume": 75090.0, "close_time": 1764201599999, "quote_volume": 12112.64941, "trades": 346, "taker_buy_base": 43473.1, "taker_buy_quote": 7010.41772 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1609, "high": 0.1617, "low": 0.1602, "close": 0.1607, "volume": 65931.0, "close_time": 1764205199999, "quote_volume": 10602.96412, "trades": 317, "taker_buy_base": 36748.6, "taker_buy_quote": 5908.09662 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1607, "high": 0.1623, "low": 0.1607, "close": 0.1621, "volume": 67074.3, "close_time": 1764208799999, "quote_volume": 10837.14285, "trades": 352, "taker_buy_base": 33308.3, "taker_buy_quote": 5379.97775 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.162, "high": 0.1628, "low": 0.1614, "close": 0.1618, "volume": 150131.2, "close_time": 1764212399999, "quote_volume": 24328.08474, "trades": 591, "taker_buy_base": 80995.8, "taker_buy_quote": 13122.23336 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1618, "high": 0.1636, "low": 0.1609, "close": 0.1614, "volume": 283318.7, "close_time": 1764215999999, "quote_volume": 46040.58673, "trades": 1019, "taker_buy_base": 146832.1, "taker_buy_quote": 23853.00535 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1615, "high": 0.1649, "low": 0.1615, "close": 0.1622, "volume": 355702.3, "close_time": 1764219599999, "quote_volume": 58164.303, "trades": 1131, "taker_buy_base": 177990.1, "taker_buy_quote": 29115.94552 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1621, "high": 0.1627, "low": 0.1609, "close": 0.1614, "volume": 123465.6, "close_time": 1764223199999, "quote_volume": 19994.81038, "trades": 532, "taker_buy_base": 60325.1, "taker_buy_quote": 9761.78433 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1615, "high": 0.1626, "low": 0.1614, "close": 0.162, "volume": 103184.2, "close_time": 1764226799999, "quote_volume": 16698.52278, "trades": 358, "taker_buy_base": 54437.6, "taker_buy_quote": 8804.35451 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1619, "high": 0.1639, "low": 0.1615, "close": 0.1637, "volume": 228295.6, "close_time": 1764230399999, "quote_volume": 37097.20194, "trades": 923, "taker_buy_base": 96558.0, "taker_buy_quote": 15687.14198 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1638, "high": 0.165, "low": 0.1635, "close": 0.165, "volume": 235507.5, "close_time": 1764233999999, "quote_volume": 38681.21571, "trades": 732, "taker_buy_base": 99063.8, "taker_buy_quote": 16268.88385 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1651, "high": 0.167, "low": 0.1646, "close": 0.1646, "volume": 179115.1, "close_time": 1764237599999, "quote_volume": 29679.56419, "trades": 570, "taker_buy_base": 81676.3, "taker_buy_quote": 13525.58021 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1645, "high": 0.1646, "low": 0.1634, "close": 0.1643, "volume": 125887.0, "close_time": 1764241199999, "quote_volume": 20676.80528, "trades": 372, "taker_buy_base": 78906.4, "taker_buy_quote": 12962.50501 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1643, "high": 0.1645, "low": 0.1635, "close": 0.1641, "volume": 84027.2, "close_time": 1764244799999, "quote_volume": 13785.94553, "trades": 295, "taker_buy_base": 43577.0, "taker_buy_quote": 7147.06299 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1641, "high": 0.1642, "low": 0.1624, "close": 0.1625, "volume": 98773.1, "close_time": 1764248399999, "quote_volume": 16134.70384, "trades": 404, "taker_buy_base": 64712.4, "taker_buy_quote": 10561.50762 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1625, "high": 0.1653, "low": 0.1624, "close": 0.1642, "volume": 337939.5, "close_time": 1764251999999, "quote_volume": 55270.97658, "trades": 941, "taker_buy_base": 163158.2, "taker_buy_quote": 26700.59038 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1633, "close": 0.164, "volume": 251981.7, "close_time": 1764255599999, "quote_volume": 41326.53274, "trades": 1008, "taker_buy_base": 169201.7, "taker_buy_quote": 27747.6488 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1638, "high": 0.1652, "low": 0.1633, "close": 0.1652, "volume": 112963.8, "close_time": 1764259199999, "quote_volume": 18540.48695, "trades": 552, "taker_buy_base": 57959.7, "taker_buy_quote": 9502.46235 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1653, "high": 0.1666, "low": 0.1649, "close": 0.1659, "volume": 142311.7, "close_time": 1764262799999, "quote_volume": 23588.89757, "trades": 776, "taker_buy_base": 88407.8, "taker_buy_quote": 14650.70202 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1649, "close": 0.1653, "volume": 53893.5, "close_time": 1764266399999, "quote_volume": 8912.68787, "trades": 346, "taker_buy_base": 29963.2, "taker_buy_quote": 4954.29861 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1652, "high": 0.1664, "low": 0.165, "close": 0.1661, "volume": 79234.4, "close_time": 1764269999999, "quote_volume": 13119.7639, "trades": 368, "taker_buy_base": 39842.4, "taker_buy_quote": 6593.63821 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1661, "high": 0.1662, "low": 0.1654, "close": 0.1658, "volume": 33864.1, "close_time": 1764273599999, "quote_volume": 5614.53035, "trades": 181, "taker_buy_base": 19019.0, "taker_buy_quote": 3152.34022 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1658, "high": 0.1661, "low": 0.1653, "close": 0.1658, "volume": 41244.4, "close_time": 1764277199999, "quote_volume": 6833.76753, "trades": 212, "taker_buy_base": 17465.6, "taker_buy_quote": 2891.91896 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1658, "high": 0.1665, "low": 0.1653, "close": 0.1653, "volume": 58899.6, "close_time": 1764280799999, "quote_volume": 9774.58004, "trades": 219, "taker_buy_base": 33410.2, "taker_buy_quote": 5544.3423 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1635, "close": 0.1636, "volume": 71670.7, "close_time": 1764284399999, "quote_volume": 11776.84059, "trades": 316, "taker_buy_base": 47662.8, "taker_buy_quote": 7834.88966 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1637, "high": 0.164, "low": 0.1629, "close": 0.1632, "volume": 62544.1, "close_time": 1764287999999, "quote_volume": 10215.78479, "trades": 414, "taker_buy_base": 23867.1, "taker_buy_quote": 3897.63169 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1629, "close": 0.1633, "volume": 41000.5, "close_time": 1764291599999, "quote_volume": 6691.13999, "trades": 272, "taker_buy_base": 17051.0, "taker_buy_quote": 2781.46132 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1632, "high": 0.1655, "low": 0.1622, "close": 0.1629, "volume": 497504.8, "close_time": 1764295199999, "quote_volume": 81529.46182, "trades": 1524, "taker_buy_base": 225863.6, "taker_buy_quote": 37047.22797 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1629, "high": 0.1641, "low": 0.1615, "close": 0.1621, "volume": 363393.0, "close_time": 1764298799999, "quote_volume": 59128.10685, "trades": 1392, "taker_buy_base": 193155.6, "taker_buy_quote": 31423.96103 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1621, "high": 0.1629, "low": 0.1619, "close": 0.1626, "volume": 81573.4, "close_time": 1764302399999, "quote_volume": 13246.10538, "trades": 427, "taker_buy_base": 39586.4, "taker_buy_quote": 6425.41456 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1625, "high": 0.1628, "low": 0.1616, "close": 0.1616, "volume": 80954.0, "close_time": 1764305999999, "quote_volume": 13138.02867, "trades": 496, "taker_buy_base": 45638.8, "taker_buy_quote": 7403.01154 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1616, "high": 0.1619, "low": 0.1605, "close": 0.1611, "volume": 111074.3, "close_time": 1764309599999, "quote_volume": 17910.61392, "trades": 562, "taker_buy_base": 66808.9, "taker_buy_quote": 10773.35039 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1609, "high": 0.161, "low": 0.1595, "close": 0.1603, "volume": 70116.2, "close_time": 1764313199999, "quote_volume": 11238.47195, "trades": 360, "taker_buy_base": 35355.6, "taker_buy_quote": 5665.04021 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1602, "high": 0.1611, "low": 0.1601, "close": 0.1605, "volume": 81296.8, "close_time": 1764316799999, "quote_volume": 13057.02134, "trades": 468, "taker_buy_base": 36205.4, "taker_buy_quote": 5815.14033 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1605, "high": 0.1649, "low": 0.1605, "close": 0.1644, "volume": 194457.0, "close_time": 1764320399999, "quote_volume": 31672.91316, "trades": 1078, "taker_buy_base": 90959.7, "taker_buy_quote": 14841.64777 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1645, "high": 0.165, "low": 0.1631, "close": 0.1633, "volume": 100680.5, "close_time": 1764323999999, "quote_volume": 16513.88389, "trades": 648, "taker_buy_base": 58192.8, "taker_buy_quote": 9545.98403 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1633, "high": 0.1635, "low": 0.1627, "close": 0.1629, "volume": 53094.5, "close_time": 1764327599999, "quote_volume": 8654.58587, "trades": 323, "taker_buy_base": 20058.4, "taker_buy_quote": 3270.78105 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1627, "high": 0.1631, "low": 0.161, "close": 0.163, "volume": 249733.7, "close_time": 1764331199999, "quote_volume": 40545.15362, "trades": 1038, "taker_buy_base": 112123.3, "taker_buy_quote": 18213.35615 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1629, "high": 0.1632, "low": 0.1624, "close": 0.1625, "volume": 77661.2, "close_time": 1764334799999, "quote_volume": 12639.09812, "trades": 471, "taker_buy_base": 43065.2, "taker_buy_quote": 7008.8013 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1624, "high": 0.1648, "low": 0.1616, "close": 0.164, "volume": 36596.5, "close_time": 1764338399999, "quote_volume": 5963.43769, "trades": 272, "taker_buy_base": 12326.9, "taker_buy_quote": 2013.09118 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1641, "high": 0.166, "low": 0.1636, "close": 0.1645, "volume": 75188.0, "close_time": 1764341999999, "quote_volume": 12391.30974, "trades": 321, "taker_buy_base": 21742.7, "taker_buy_quote": 3591.96889 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1648, "high": 0.1652, "low": 0.1631, "close": 0.1633, "volume": 43171.9, "close_time": 1764345599999, "quote_volume": 7092.85858, "trades": 266, "taker_buy_base": 17735.9, "taker_buy_quote": 2911.24169 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1635, "high": 0.1636, "low": 0.1605, "close": 0.1606, "volume": 24056.9, "close_time": 1764349199999, "quote_volume": 3892.61366, "trades": 263, "taker_buy_base": 11708.5, "taker_buy_quote": 1891.86827 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1605, "high": 0.1606, "low": 0.1585, "close": 0.159, "volume": 41598.8, "close_time": 1764352799999, "quote_volume": 6623.63279, "trades": 358, "taker_buy_base": 24718.0, "taker_buy_quote": 3933.71782 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1591, "high": 0.1593, "low": 0.1576, "close": 0.1591, "volume": 30225.2, "close_time": 1764356399999, "quote_volume": 4793.69893, "trades": 220, "taker_buy_base": 17504.9, "taker_buy_quote": 2775.67486 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1592, "high": 0.1612, "low": 0.1592, "close": 0.1606, "volume": 15021.4, "close_time": 1764359999999, "quote_volume": 2406.59556, "trades": 138, "taker_buy_base": 9621.6, "taker_buy_quote": 1542.92615 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1607, "high": 0.1611, "low": 0.1596, "close": 0.1603, "volume": 96729.8, "close_time": 1764363599999, "quote_volume": 15533.4982, "trades": 260, "taker_buy_base": 64106.4, "taker_buy_quote": 10295.2227 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1608, "high": 0.161, "low": 0.1602, "close": 0.1602, "volume": 11562.9, "close_time": 1764367199999, "quote_volume": 1856.64459, "trades": 102, "taker_buy_base": 1765.6, "taker_buy_quote": 283.65374 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1601, "high": 0.1608, "low": 0.1591, "close": 0.1607, "volume": 30654.8, "close_time": 1764370799999, "quote_volume": 4891.80179, "trades": 189, "taker_buy_base": 6753.5, "taker_buy_quote": 1079.25297 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1608, "high": 0.1614, "low": 0.1603, "close": 0.1603, "volume": 25594.1, "close_time": 1764374399999, "quote_volume": 4119.2766, "trades": 132, "taker_buy_base": 3313.4, "taker_buy_quote": 533.2035 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1603, "high": 0.1604, "low": 0.1597, "close": 0.1603, "volume": 21627.2, "close_time": 1764377999999, "quote_volume": 3460.29159, "trades": 106, "taker_buy_base": 2860.0, "taker_buy_quote": 458.13124 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1603, "high": 0.161, "low": 0.1601, "close": 0.1603, "volume": 17224.4, "close_time": 1764381599999, "quote_volume": 2763.40752, "trades": 70, "taker_buy_base": 9364.0, "taker_buy_quote": 1503.40818 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1595, "close": 0.1603, "volume": 14750.5, "close_time": 1764385199999, "quote_volume": 2358.52856, "trades": 88, "taker_buy_base": 2376.7, "taker_buy_quote": 380.35419 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1603, "high": 0.1609, "low": 0.16, "close": 0.16, "volume": 10441.6, "close_time": 1764388799999, "quote_volume": 1674.12373, "trades": 63, "taker_buy_base": 4857.7, "taker_buy_quote": 779.98616 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1599, "high": 0.1611, "low": 0.1597, "close": 0.1611, "volume": 17880.0, "close_time": 1764392399999, "quote_volume": 2867.87699, "trades": 83, "taker_buy_base": 13739.6, "taker_buy_quote": 2204.87684 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1611, "high": 0.1611, "low": 0.1601, "close": 0.1601, "volume": 5279.4, "close_time": 1764395999999, "quote_volume": 848.57713, "trades": 46, "taker_buy_base": 3541.4, "taker_buy_quote": 569.21523 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1601, "high": 0.1605, "low": 0.1587, "close": 0.1595, "volume": 32086.8, "close_time": 1764399599999, "quote_volume": 5122.85498, "trades": 181, "taker_buy_base": 7167.8, "taker_buy_quote": 1142.64831 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1594, "high": 0.16, "low": 0.1588, "close": 0.1589, "volume": 10573.0, "close_time": 1764403199999, "quote_volume": 1684.79892, "trades": 84, "taker_buy_base": 3499.2, "taker_buy_quote": 557.14804 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1585, "high": 0.1589, "low": 0.1581, "close": 0.1583, "volume": 9082.2, "close_time": 1764406799999, "quote_volume": 1439.12612, "trades": 64, "taker_buy_base": 7172.4, "taker_buy_quote": 1136.67132 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1583, "high": 0.1587, "low": 0.1582, "close": 0.1586, "volume": 3572.1, "close_time": 1764410399999, "quote_volume": 565.82868, "trades": 45, "taker_buy_base": 1421.5, "taker_buy_quote": 225.17703 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1585, "high": 0.1592, "low": 0.1579, "close": 0.1591, "volume": 18147.1, "close_time": 1764413999999, "quote_volume": 2877.12018, "trades": 76, "taker_buy_base": 9967.7, "taker_buy_quote": 1583.13198 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1588, "high": 0.16, "low": 0.1587, "close": 0.1597, "volume": 18292.4, "close_time": 1764417599999, "quote_volume": 2920.56461, "trades": 91, "taker_buy_base": 15887.5, "taker_buy_quote": 2536.81952 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1586, "close": 0.1588, "volume": 14085.1, "close_time": 1764421199999, "quote_volume": 2238.22129, "trades": 97, "taker_buy_base": 9353.3, "taker_buy_quote": 1486.76318 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1586, "high": 0.1589, "low": 0.1583, "close": 0.1585, "volume": 7532.1, "close_time": 1764424799999, "quote_volume": 1194.93566, "trades": 53, "taker_buy_base": 1623.6, "taker_buy_quote": 257.41437 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1585, "high": 0.1585, "low": 0.1578, "close": 0.1579, "volume": 8036.9, "close_time": 1764428399999, "quote_volume": 1271.53062, "trades": 85, "taker_buy_base": 5616.5, "taker_buy_quote": 888.73026 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.158, "high": 0.1593, "low": 0.1579, "close": 0.1589, "volume": 35719.7, "close_time": 1764431999999, "quote_volume": 5668.82198, "trades": 185, "taker_buy_base": 15309.9, "taker_buy_quote": 2430.32891 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1588, "high": 0.1589, "low": 0.1578, "close": 0.1582, "volume": 4076.1, "close_time": 1764435599999, "quote_volume": 645.17898, "trades": 72, "taker_buy_base": 2127.7, "taker_buy_quote": 336.79908 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1583, "high": 0.1583, "low": 0.1566, "close": 0.157, "volume": 40364.1, "close_time": 1764439199999, "quote_volume": 6334.51758, "trades": 140, "taker_buy_base": 7166.9, "taker_buy_quote": 1125.05907 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.157, "high": 0.1579, "low": 0.1564, "close": 0.1577, "volume": 35702.4, "close_time": 1764442799999, "quote_volume": 5606.65092, "trades": 299, "taker_buy_base": 26421.2, "taker_buy_quote": 4148.6908 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1577, "high": 0.1581, "low": 0.1575, "close": 0.1575, "volume": 6393.3, "close_time": 1764446399999, "quote_volume": 1008.79679, "trades": 74, "taker_buy_base": 4850.8, "taker_buy_quote": 765.28528 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1574, "high": 0.1581, "low": 0.1567, "close": 0.1581, "volume": 20023.4, "close_time": 1764449999999, "quote_volume": 3151.12977, "trades": 133, "taker_buy_base": 9051.8, "taker_buy_quote": 1423.27814 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.158, "high": 0.1585, "low": 0.1579, "close": 0.1584, "volume": 11500.4, "close_time": 1764453599999, "quote_volume": 1819.92648, "trades": 124, "taker_buy_base": 5782.5, "taker_buy_quote": 914.85965 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1584, "high": 0.1584, "low": 0.1577, "close": 0.1578, "volume": 19501.0, "close_time": 1764457199999, "quote_volume": 3080.66094, "trades": 222, "taker_buy_base": 8007.0, "taker_buy_quote": 1264.30051 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1577, "high": 0.1584, "low": 0.1573, "close": 0.1583, "volume": 9508.9, "close_time": 1764460799999, "quote_volume": 1503.45247, "trades": 57, "taker_buy_base": 7877.3, "taker_buy_quote": 1245.45369 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1582, "high": 0.159, "low": 0.1582, "close": 0.1582, "volume": 10694.7, "close_time": 1764464399999, "quote_volume": 1694.3602, "trades": 130, "taker_buy_base": 2837.9, "taker_buy_quote": 449.61028 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1581, "high": 0.1593, "low": 0.158, "close": 0.1591, "volume": 10333.0, "close_time": 1764467999999, "quote_volume": 1639.64343, "trades": 109, "taker_buy_base": 3858.3, "taker_buy_quote": 612.03587 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1591, "high": 0.1601, "low": 0.1588, "close": 0.1588, "volume": 3227.6, "close_time": 1764471599999, "quote_volume": 514.89415, "trades": 46, "taker_buy_base": 1568.2, "taker_buy_quote": 249.96936 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1587, "high": 0.1609, "low": 0.1577, "close": 0.1606, "volume": 37550.4, "close_time": 1764475199999, "quote_volume": 5966.62317, "trades": 193, "taker_buy_base": 22063.4, "taker_buy_quote": 3510.34721 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1607, "high": 0.1624, "low": 0.1606, "close": 0.1622, "volume": 82535.7, "close_time": 1764478799999, "quote_volume": 13325.98834, "trades": 315, "taker_buy_base": 60366.2, "taker_buy_quote": 9749.51503 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1622, "high": 0.1626, "low": 0.1609, "close": 0.1611, "volume": 160075.7, "close_time": 1764482399999, "quote_volume": 25901.99071, "trades": 435, "taker_buy_base": 57642.0, "taker_buy_quote": 9319.75684 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1614, "high": 0.1642, "low": 0.1613, "close": 0.1636, "volume": 72858.4, "close_time": 1764485999999, "quote_volume": 11843.49776, "trades": 313, "taker_buy_base": 44352.6, "taker_buy_quote": 7206.98581 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1636, "high": 0.1675, "low": 0.1635, "close": 0.1664, "volume": 179968.8, "close_time": 1764489599999, "quote_volume": 29911.02391, "trades": 650, "taker_buy_base": 88250.0, "taker_buy_quote": 14658.08512 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1664, "high": 0.1691, "low": 0.1654, "close": 0.1661, "volume": 671146.7, "close_time": 1764493199999, "quote_volume": 112535.53146, "trades": 2033, "taker_buy_base": 331314.2, "taker_buy_quote": 55610.83043 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1661, "high": 0.1665, "low": 0.1631, "close": 0.1665, "volume": 271306.1, "close_time": 1764496799999, "quote_volume": 44815.55206, "trades": 994, "taker_buy_base": 138637.8, "taker_buy_quote": 22904.01934 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1665, "high": 0.1667, "low": 0.1633, "close": 0.1636, "volume": 198796.2, "close_time": 1764500399999, "quote_volume": 32747.67934, "trades": 899, "taker_buy_base": 93055.1, "taker_buy_quote": 15307.72987 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1638, "high": 0.1661, "low": 0.1637, "close": 0.1659, "volume": 353385.7, "close_time": 1764503999999, "quote_volume": 58337.93756, "trades": 1634, "taker_buy_base": 130877.7, "taker_buy_quote": 21610.86599 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1659, "high": 0.1671, "low": 0.165, "close": 0.1656, "volume": 491742.0, "close_time": 1764507599999, "quote_volume": 81597.40685, "trades": 1552, "taker_buy_base": 232118.9, "taker_buy_quote": 38511.45723 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1657, "high": 0.1669, "low": 0.1649, "close": 0.1658, "volume": 334179.1, "close_time": 1764511199999, "quote_volume": 55478.47182, "trades": 1027, "taker_buy_base": 217138.9, "taker_buy_quote": 36011.87791 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1657, "high": 0.1658, "low": 0.1634, "close": 0.1638, "volume": 142943.9, "close_time": 1764514799999, "quote_volume": 23522.69135, "trades": 703, "taker_buy_base": 91431.8, "taker_buy_quote": 15058.69464 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1638, "high": 0.1638, "low": 0.161, "close": 0.1619, "volume": 241594.0, "close_time": 1764518399999, "quote_volume": 39130.99376, "trades": 1128, "taker_buy_base": 149570.2, "taker_buy_quote": 24242.96314 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.162, "high": 0.163, "low": 0.1617, "close": 0.1622, "volume": 143812.4, "close_time": 1764521999999, "quote_volume": 23341.27753, "trades": 743, "taker_buy_base": 67226.6, "taker_buy_quote": 10911.34974 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1619, "high": 0.162, "low": 0.1607, "close": 0.1617, "volume": 87403.2, "close_time": 1764525599999, "quote_volume": 14118.77863, "trades": 488, "taker_buy_base": 48830.8, "taker_buy_quote": 7890.76913 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1617, "high": 0.1629, "low": 0.1613, "close": 0.1626, "volume": 97816.0, "close_time": 1764529199999, "quote_volume": 15867.79674, "trades": 593, "taker_buy_base": 40188.5, "taker_buy_quote": 6520.38402 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1628, "high": 0.1632, "low": 0.1622, "close": 0.1626, "volume": 143453.6, "close_time": 1764532799999, "quote_volume": 23331.83653, "trades": 685, "taker_buy_base": 66544.0, "taker_buy_quote": 10820.52529 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1626, "high": 0.1633, "low": 0.1616, "close": 0.1619, "volume": 101894.1, "close_time": 1764536399999, "quote_volume": 16548.20306, "trades": 699, "taker_buy_base": 56028.6, "taker_buy_quote": 9096.40038 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1619, "high": 0.1636, "low": 0.1619, "close": 0.1628, "volume": 191605.2, "close_time": 1764539999999, "quote_volume": 31232.1786, "trades": 816, "taker_buy_base": 75985.7, "taker_buy_quote": 12381.67216 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1627, "high": 0.1634, "low": 0.161, "close": 0.1615, "volume": 65670.8, "close_time": 1764543599999, "quote_volume": 10649.92671, "trades": 296, "taker_buy_base": 42543.4, "taker_buy_quote": 6888.93276 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1615, "high": 0.1615, "low": 0.1574, "close": 0.1575, "volume": 134035.5, "close_time": 1764547199999, "quote_volume": 21377.67426, "trades": 848, "taker_buy_base": 83279.6, "taker_buy_quote": 13289.22022 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1575, "high": 0.1577, "low": 0.146, "close": 0.1463, "volume": 921092.5, "close_time": 1764550799999, "quote_volume": 139184.95181, "trades": 4049, "taker_buy_base": 480155.4, "taker_buy_quote": 72628.18576 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1462, "high": 0.1488, "low": 0.146, "close": 0.1479, "volume": 294679.3, "close_time": 1764554399999, "quote_volume": 43507.4147, "trades": 1688, "taker_buy_base": 117936.1, "taker_buy_quote": 17396.29406 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1479, "high": 0.1493, "low": 0.1469, "close": 0.1469, "volume": 209928.3, "close_time": 1764557999999, "quote_volume": 31085.93053, "trades": 1075, "taker_buy_base": 122049.3, "taker_buy_quote": 18060.52757 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1468, "high": 0.1469, "low": 0.1441, "close": 0.1443, "volume": 232147.7, "close_time": 1764561599999, "quote_volume": 33775.7142, "trades": 1314, "taker_buy_base": 185083.1, "taker_buy_quote": 26926.29942 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1442, "high": 0.1443, "low": 0.141, "close": 0.1411, "volume": 249023.8, "close_time": 1764565199999, "quote_volume": 35601.92731, "trades": 1342, "taker_buy_base": 131887.9, "taker_buy_quote": 18864.28871 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1411, "high": 0.1414, "low": 0.139, "close": 0.1402, "volume": 270870.2, "close_time": 1764568799999, "quote_volume": 37957.29598, "trades": 1387, "taker_buy_base": 179371.1, "taker_buy_quote": 25137.1925 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1401, "high": 0.1411, "low": 0.1397, "close": 0.1402, "volume": 222725.3, "close_time": 1764572399999, "quote_volume": 31267.80068, "trades": 1041, "taker_buy_base": 137625.2, "taker_buy_quote": 19314.46922 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1375, "close": 0.1376, "volume": 383837.0, "close_time": 1764575999999, "quote_volume": 53169.61871, "trades": 2069, "taker_buy_base": 262763.3, "taker_buy_quote": 36411.25962 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1376, "high": 0.1377, "low": 0.1357, "close": 0.136, "volume": 287860.5, "close_time": 1764579599999, "quote_volume": 39313.66232, "trades": 1320, "taker_buy_base": 190886.7, "taker_buy_quote": 26069.74209 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.136, "high": 0.1373, "low": 0.1351, "close": 0.1364, "volume": 398481.1, "close_time": 1764583199999, "quote_volume": 54376.26602, "trades": 795, "taker_buy_base": 226142.4, "taker_buy_quote": 30848.37867 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1366, "high": 0.1371, "low": 0.1355, "close": 0.1357, "volume": 91744.7, "close_time": 1764586799999, "quote_volume": 12508.83252, "trades": 391, "taker_buy_base": 51786.0, "taker_buy_quote": 7060.60581 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.136, "high": 0.1361, "low": 0.1341, "close": 0.1347, "volume": 155638.7, "close_time": 1764590399999, "quote_volume": 21019.86002, "trades": 406, "taker_buy_base": 69863.8, "taker_buy_quote": 9423.99178 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1347, "high": 0.1356, "low": 0.1324, "close": 0.1341, "volume": 232948.2, "close_time": 1764593999999, "quote_volume": 31340.58361, "trades": 799, "taker_buy_base": 120795.8, "taker_buy_quote": 16248.47728 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.134, "high": 0.1355, "low": 0.1329, "close": 0.1334, "volume": 183668.1, "close_time": 1764597599999, "quote_volume": 24589.21841, "trades": 611, "taker_buy_base": 106601.5, "taker_buy_quote": 14266.80067 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1333, "high": 0.1355, "low": 0.1328, "close": 0.134, "volume": 150187.5, "close_time": 1764601199999, "quote_volume": 20176.22341, "trades": 778, "taker_buy_base": 67811.0, "taker_buy_quote": 9104.64949 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.134, "high": 0.1341, "low": 0.1305, "close": 0.1324, "volume": 265043.1, "close_time": 1764604799999, "quote_volume": 34994.65719, "trades": 1238, "taker_buy_base": 116639.0, "taker_buy_quote": 15404.61693 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1308, "close": 0.1311, "volume": 127105.4, "close_time": 1764608399999, "quote_volume": 16708.61974, "trades": 724, "taker_buy_base": 49436.6, "taker_buy_quote": 6500.49472 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1312, "high": 0.1323, "low": 0.1306, "close": 0.1313, "volume": 67766.8, "close_time": 1764611999999, "quote_volume": 8913.3103, "trades": 393, "taker_buy_base": 39260.6, "taker_buy_quote": 5161.53994 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1314, "high": 0.1328, "low": 0.1314, "close": 0.1326, "volume": 66972.7, "close_time": 1764615599999, "quote_volume": 8848.60179, "trades": 291, "taker_buy_base": 45742.4, "taker_buy_quote": 6043.55125 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1315, "close": 0.1319, "volume": 32667.3, "close_time": 1764619199999, "quote_volume": 4303.60932, "trades": 163, "taker_buy_base": 15045.5, "taker_buy_quote": 1981.13695 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1319, "high": 0.1337, "low": 0.1319, "close": 0.1328, "volume": 72248.6, "close_time": 1764622799999, "quote_volume": 9597.58649, "trades": 410, "taker_buy_base": 36288.0, "taker_buy_quote": 4818.68207 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1329, "high": 0.1347, "low": 0.1325, "close": 0.1341, "volume": 98005.3, "close_time": 1764626399999, "quote_volume": 13138.05646, "trades": 313, "taker_buy_base": 37420.4, "taker_buy_quote": 5016.11192 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1342, "high": 0.136, "low": 0.1342, "close": 0.1352, "volume": 49010.7, "close_time": 1764629999999, "quote_volume": 6636.26439, "trades": 205, "taker_buy_base": 16742.3, "taker_buy_quote": 2264.42168 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1351, "high": 0.136, "low": 0.1346, "close": 0.1346, "volume": 139306.6, "close_time": 1764633599999, "quote_volume": 18880.88574, "trades": 282, "taker_buy_base": 79192.4, "taker_buy_quote": 10755.39633 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1346, "high": 0.1348, "low": 0.1323, "close": 0.1323, "volume": 116035.8, "close_time": 1764637199999, "quote_volume": 15458.01876, "trades": 605, "taker_buy_base": 64639.5, "taker_buy_quote": 8611.99525 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1323, "high": 0.1349, "low": 0.1319, "close": 0.1321, "volume": 120844.8, "close_time": 1764640799999, "quote_volume": 16129.53656, "trades": 621, "taker_buy_base": 64404.0, "taker_buy_quote": 8574.62327 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.132, "high": 0.1329, "low": 0.1311, "close": 0.1311, "volume": 85889.7, "close_time": 1764644399999, "quote_volume": 11339.94546, "trades": 487, "taker_buy_base": 49751.4, "taker_buy_quote": 6558.93482 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1311, "high": 0.1333, "low": 0.1301, "close": 0.1331, "volume": 423954.4, "close_time": 1764647999999, "quote_volume": 55717.95283, "trades": 1290, "taker_buy_base": 261078.7, "taker_buy_quote": 34319.44597 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1332, "high": 0.1451, "low": 0.1332, "close": 0.1439, "volume": 1662846.4, "close_time": 1764651599999, "quote_volume": 234175.4077, "trades": 3568, "taker_buy_base": 703641.7, "taker_buy_quote": 99383.66242 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.144, "high": 0.1486, "low": 0.1425, "close": 0.1446, "volume": 1285836.4, "close_time": 1764655199999, "quote_volume": 186946.02628, "trades": 2985, "taker_buy_base": 651240.4, "taker_buy_quote": 94680.48479 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1447, "high": 0.1448, "low": 0.1406, "close": 0.1419, "volume": 844853.4, "close_time": 1764658799999, "quote_volume": 119929.81517, "trades": 1866, "taker_buy_base": 539318.1, "taker_buy_quote": 76529.69025 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1418, "high": 0.1418, "low": 0.14, "close": 0.1404, "volume": 200592.4, "close_time": 1764662399999, "quote_volume": 28280.81741, "trades": 497, "taker_buy_base": 125809.6, "taker_buy_quote": 17731.2944 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1405, "high": 0.1408, "low": 0.139, "close": 0.1392, "volume": 154275.3, "close_time": 1764665999999, "quote_volume": 21561.84767, "trades": 472, "taker_buy_base": 70164.2, "taker_buy_quote": 9805.93171 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1393, "high": 0.1412, "low": 0.1393, "close": 0.1406, "volume": 181834.5, "close_time": 1764669599999, "quote_volume": 25569.23223, "trades": 545, "taker_buy_base": 100868.3, "taker_buy_quote": 14187.34293 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1407, "high": 0.144, "low": 0.1405, "close": 0.144, "volume": 287539.4, "close_time": 1764673199999, "quote_volume": 40708.7574, "trades": 746, "taker_buy_base": 148050.0, "taker_buy_quote": 20947.86644 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.144, "high": 0.1478, "low": 0.1434, "close": 0.1477, "volume": 313983.2, "close_time": 1764676799999, "quote_volume": 45576.79922, "trades": 926, "taker_buy_base": 164738.5, "taker_buy_quote": 23937.84919 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1477, "high": 0.1484, "low": 0.1451, "close": 0.1453, "volume": 282345.2, "close_time": 1764680399999, "quote_volume": 41322.21165, "trades": 963, "taker_buy_base": 127933.0, "taker_buy_quote": 18725.87331 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1455, "high": 0.1474, "low": 0.1446, "close": 0.1463, "volume": 505437.0, "close_time": 1764683999999, "quote_volume": 73957.04124, "trades": 1256, "taker_buy_base": 229362.8, "taker_buy_quote": 33536.16798 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1463, "high": 0.1526, "low": 0.146, "close": 0.152, "volume": 258677.0, "close_time": 1764687599999, "quote_volume": 38565.40905, "trades": 1253, "taker_buy_base": 122416.2, "taker_buy_quote": 18221.57702 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.152, "high": 0.1614, "low": 0.152, "close": 0.1595, "volume": 762118.4, "close_time": 1764691199999, "quote_volume": 119912.16907, "trades": 3325, "taker_buy_base": 279939.7, "taker_buy_quote": 44066.00477 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1596, "high": 0.1608, "low": 0.1559, "close": 0.157, "volume": 202966.3, "close_time": 1764694799999, "quote_volume": 32052.75451, "trades": 1166, "taker_buy_base": 102614.8, "taker_buy_quote": 16203.6228 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.157, "high": 0.1587, "low": 0.1564, "close": 0.1571, "volume": 109220.1, "close_time": 1764698399999, "quote_volume": 17208.56779, "trades": 516, "taker_buy_base": 43075.3, "taker_buy_quote": 6780.78887 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1572, "high": 0.158, "low": 0.1566, "close": 0.158, "volume": 87915.3, "close_time": 1764701999999, "quote_volume": 13818.863, "trades": 297, "taker_buy_base": 66074.2, "taker_buy_quote": 10386.70362 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1582, "high": 0.163, "low": 0.1581, "close": 0.1597, "volume": 896781.6, "close_time": 1764705599999, "quote_volume": 144482.42244, "trades": 2773, "taker_buy_base": 422449.0, "taker_buy_quote": 68055.62359 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1599, "high": 0.16, "low": 0.1569, "close": 0.1576, "volume": 451291.1, "close_time": 1764709199999, "quote_volume": 71279.01837, "trades": 1117, "taker_buy_base": 286930.2, "taker_buy_quote": 45318.27835 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1563, "close": 0.1574, "volume": 135581.6, "close_time": 1764712799999, "quote_volume": 21265.20423, "trades": 571, "taker_buy_base": 63029.3, "taker_buy_quote": 9885.49395 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1575, "high": 0.1638, "low": 0.1575, "close": 0.1633, "volume": 701238.0, "close_time": 1764716399999, "quote_volume": 113042.23801, "trades": 2109, "taker_buy_base": 309603.3, "taker_buy_quote": 49952.18208 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1633, "high": 0.1657, "low": 0.1629, "close": 0.1644, "volume": 816851.1, "close_time": 1764719999999, "quote_volume": 134656.02205, "trades": 1178, "taker_buy_base": 325940.8, "taker_buy_quote": 53606.64211 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1645, "high": 0.1654, "low": 0.1604, "close": 0.1609, "volume": 805892.9, "close_time": 1764723599999, "quote_volume": 130698.51499, "trades": 1473, "taker_buy_base": 527324.7, "taker_buy_quote": 85384.7721 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1602, "close": 0.1602, "volume": 120243.3, "close_time": 1764727199999, "quote_volume": 19333.13188, "trades": 509, "taker_buy_base": 49773.3, "taker_buy_quote": 8000.44758 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1601, "high": 0.1613, "low": 0.1595, "close": 0.1605, "volume": 225208.9, "close_time": 1764730799999, "quote_volume": 36080.789, "trades": 753, "taker_buy_base": 114282.7, "taker_buy_quote": 18300.71979 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1606, "high": 0.1643, "low": 0.1599, "close": 0.1602, "volume": 425090.2, "close_time": 1764734399999, "quote_volume": 69143.3313, "trades": 978, "taker_buy_base": 190399.1, "taker_buy_quote": 30947.58857 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1601, "high": 0.1651, "low": 0.1598, "close": 0.1651, "volume": 608548.0, "close_time": 1764737999999, "quote_volume": 98916.05092, "trades": 1281, "taker_buy_base": 307330.0, "taker_buy_quote": 49941.77587 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1649, "high": 0.1683, "low": 0.1646, "close": 0.1647, "volume": 354019.8, "close_time": 1764741599999, "quote_volume": 58924.53591, "trades": 1077, "taker_buy_base": 181131.7, "taker_buy_quote": 30141.59317 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1647, "high": 0.1666, "low": 0.1612, "close": 0.1623, "volume": 185723.6, "close_time": 1764745199999, "quote_volume": 30422.86177, "trades": 683, "taker_buy_base": 93467.0, "taker_buy_quote": 15294.98873 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1623, "high": 0.1653, "low": 0.1621, "close": 0.1649, "volume": 231418.6, "close_time": 1764748799999, "quote_volume": 37855.79588, "trades": 638, "taker_buy_base": 135244.3, "taker_buy_quote": 22124.8292 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.165, "high": 0.1663, "low": 0.1641, "close": 0.165, "volume": 151122.3, "close_time": 1764752399999, "quote_volume": 24925.30293, "trades": 463, "taker_buy_base": 67776.1, "taker_buy_quote": 11190.35155 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1649, "high": 0.1655, "low": 0.1615, "close": 0.1627, "volume": 391193.1, "close_time": 1764755999999, "quote_volume": 63880.95328, "trades": 806, "taker_buy_base": 219511.1, "taker_buy_quote": 35791.94727 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1628, "high": 0.164, "low": 0.1626, "close": 0.163, "volume": 70996.6, "close_time": 1764759599999, "quote_volume": 11582.26458, "trades": 264, "taker_buy_base": 29254.2, "taker_buy_quote": 4774.25702 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1631, "high": 0.1638, "low": 0.162, "close": 0.1621, "volume": 125531.3, "close_time": 1764763199999, "quote_volume": 20449.46281, "trades": 533, "taker_buy_base": 60986.6, "taker_buy_quote": 9925.44006 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1621, "high": 0.1623, "low": 0.1607, "close": 0.1616, "volume": 72732.7, "close_time": 1764766799999, "quote_volume": 11742.65124, "trades": 265, "taker_buy_base": 33445.4, "taker_buy_quote": 5400.33674 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1615, "high": 0.1625, "low": 0.1611, "close": 0.1618, "volume": 74084.0, "close_time": 1764770399999, "quote_volume": 11984.76905, "trades": 243, "taker_buy_base": 29416.0, "taker_buy_quote": 4762.1604 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1618, "high": 0.1655, "low": 0.1589, "close": 0.1622, "volume": 373577.4, "close_time": 1764773999999, "quote_volume": 60433.88912, "trades": 1498, "taker_buy_base": 168486.9, "taker_buy_quote": 27243.13034 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1621, "high": 0.1647, "low": 0.1621, "close": 0.1644, "volume": 131591.2, "close_time": 1764777599999, "quote_volume": 21532.52525, "trades": 628, "taker_buy_base": 61816.0, "taker_buy_quote": 10116.4937 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1645, "high": 0.1652, "low": 0.1622, "close": 0.1638, "volume": 183821.9, "close_time": 1764781199999, "quote_volume": 30091.87138, "trades": 542, "taker_buy_base": 108563.3, "taker_buy_quote": 17769.23229 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1639, "high": 0.1642, "low": 0.1622, "close": 0.1628, "volume": 138020.9, "close_time": 1764784799999, "quote_volume": 22500.54458, "trades": 452, "taker_buy_base": 51830.5, "taker_buy_quote": 8453.91718 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1629, "high": 0.1639, "low": 0.1615, "close": 0.1621, "volume": 96778.2, "close_time": 1764788399999, "quote_volume": 15765.3026, "trades": 393, "taker_buy_base": 49015.2, "taker_buy_quote": 7984.53002 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1621, "high": 0.1643, "low": 0.162, "close": 0.1641, "volume": 82391.3, "close_time": 1764791999999, "quote_volume": 13433.75066, "trades": 346, "taker_buy_base": 42127.9, "taker_buy_quote": 6876.77627 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1641, "high": 0.1647, "low": 0.1631, "close": 0.1635, "volume": 68539.0, "close_time": 1764795599999, "quote_volume": 11216.98074, "trades": 243, "taker_buy_base": 26713.0, "taker_buy_quote": 4372.95505 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1636, "high": 0.1646, "low": 0.1631, "close": 0.1643, "volume": 41020.2, "close_time": 1764799199999, "quote_volume": 6721.37118, "trades": 175, "taker_buy_base": 17289.8, "taker_buy_quote": 2834.50531 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1644, "high": 0.1664, "low": 0.1633, "close": 0.1651, "volume": 151505.8, "close_time": 1764802799999, "quote_volume": 24983.25682, "trades": 453, "taker_buy_base": 77640.4, "taker_buy_quote": 12791.14555 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.165, "high": 0.1654, "low": 0.1633, "close": 0.1634, "volume": 42148.4, "close_time": 1764806399999, "quote_volume": 6927.33907, "trades": 225, "taker_buy_base": 23098.9, "taker_buy_quote": 3799.37321 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1635, "high": 0.1668, "low": 0.1635, "close": 0.1654, "volume": 233209.5, "close_time": 1764809999999, "quote_volume": 38526.00169, "trades": 995, "taker_buy_base": 103609.9, "taker_buy_quote": 17131.80669 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1653, "high": 0.1659, "low": 0.163, "close": 0.163, "volume": 93070.6, "close_time": 1764813599999, "quote_volume": 15327.20795, "trades": 362, "taker_buy_base": 42075.2, "taker_buy_quote": 6930.19278 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1632, "high": 0.1647, "low": 0.1632, "close": 0.1637, "volume": 65751.3, "close_time": 1764817199999, "quote_volume": 10784.38259, "trades": 254, "taker_buy_base": 43929.7, "taker_buy_quote": 7205.40305 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1636, "high": 0.1641, "low": 0.1628, "close": 0.1633, "volume": 35146.4, "close_time": 1764820799999, "quote_volume": 5744.28863, "trades": 170, "taker_buy_base": 15461.5, "taker_buy_quote": 2524.61728 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1634, "high": 0.1639, "low": 0.1627, "close": 0.1629, "volume": 24583.3, "close_time": 1764824399999, "quote_volume": 4012.9749, "trades": 139, "taker_buy_base": 6461.8, "taker_buy_quote": 1054.60278 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.163, "high": 0.163, "low": 0.1612, "close": 0.1618, "volume": 21798.2, "close_time": 1764827999999, "quote_volume": 3534.14239, "trades": 142, "taker_buy_base": 15702.0, "taker_buy_quote": 2546.52448 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1617, "high": 0.1633, "low": 0.1613, "close": 0.1629, "volume": 23239.4, "close_time": 1764831599999, "quote_volume": 3773.41529, "trades": 247, "taker_buy_base": 10946.1, "taker_buy_quote": 1773.64903 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1628, "high": 0.163, "low": 0.1617, "close": 0.1627, "volume": 39002.7, "close_time": 1764835199999, "quote_volume": 6334.10741, "trades": 284, "taker_buy_base": 22203.6, "taker_buy_quote": 3604.4337 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1626, "high": 0.1634, "low": 0.1623, "close": 0.1627, "volume": 52593.2, "close_time": 1764838799999, "quote_volume": 8567.54012, "trades": 240, "taker_buy_base": 11180.5, "taker_buy_quote": 1819.33412 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1627, "high": 0.1643, "low": 0.1626, "close": 0.1636, "volume": 28822.7, "close_time": 1764842399999, "quote_volume": 4716.09316, "trades": 195, "taker_buy_base": 14302.6, "taker_buy_quote": 2338.0147 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1636, "high": 0.1639, "low": 0.1624, "close": 0.1628, "volume": 22956.7, "close_time": 1764845999999, "quote_volume": 3747.86768, "trades": 140, "taker_buy_base": 8375.1, "taker_buy_quote": 1364.69236 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1627, "high": 0.1631, "low": 0.1622, "close": 0.1627, "volume": 23331.1, "close_time": 1764849599999, "quote_volume": 3796.67091, "trades": 118, "taker_buy_base": 9289.7, "taker_buy_quote": 1510.44291 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1627, "high": 0.1628, "low": 0.1615, "close": 0.1618, "volume": 11390.9, "close_time": 1764853199999, "quote_volume": 1841.90801, "trades": 82, "taker_buy_base": 9619.7, "taker_buy_quote": 1554.994 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1603, "close": 0.1609, "volume": 18703.0, "close_time": 1764856799999, "quote_volume": 3011.01386, "trades": 143, "taker_buy_base": 8317.7, "taker_buy_quote": 1339.05922 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1608, "high": 0.1618, "low": 0.16, "close": 0.1604, "volume": 58778.8, "close_time": 1764860399999, "quote_volume": 9457.24157, "trades": 362, "taker_buy_base": 29648.7, "taker_buy_quote": 4766.25405 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1606, "high": 0.1645, "low": 0.1605, "close": 0.1632, "volume": 30408.5, "close_time": 1764863999999, "quote_volume": 4941.14572, "trades": 346, "taker_buy_base": 13420.9, "taker_buy_quote": 2179.7755 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.163, "high": 0.1633, "low": 0.1614, "close": 0.1617, "volume": 34365.7, "close_time": 1764867599999, "quote_volume": 5573.3223, "trades": 234, "taker_buy_base": 17256.8, "taker_buy_quote": 2799.49771 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1614, "high": 0.1614, "low": 0.1596, "close": 0.1609, "volume": 22596.6, "close_time": 1764871199999, "quote_volume": 3630.41281, "trades": 233, "taker_buy_base": 10618.4, "taker_buy_quote": 1706.81209 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1609, "high": 0.1613, "low": 0.1601, "close": 0.1602, "volume": 24275.9, "close_time": 1764874799999, "quote_volume": 3902.04506, "trades": 210, "taker_buy_base": 12215.7, "taker_buy_quote": 1963.53424 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.16, "high": 0.1603, "low": 0.157, "close": 0.1597, "volume": 88796.8, "close_time": 1764878399999, "quote_volume": 14108.75351, "trades": 692, "taker_buy_base": 35776.6, "taker_buy_quote": 5687.09499 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1598, "high": 0.1611, "low": 0.1592, "close": 0.1608, "volume": 31488.0, "close_time": 1764881999999, "quote_volume": 5034.40008, "trades": 269, "taker_buy_base": 14628.1, "taker_buy_quote": 2336.03639 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1607, "high": 0.1618, "low": 0.1594, "close": 0.1596, "volume": 44991.1, "close_time": 1764885599999, "quote_volume": 7212.5243, "trades": 285, "taker_buy_base": 28049.4, "taker_buy_quote": 4492.68219 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1595, "high": 0.16, "low": 0.1593, "close": 0.1596, "volume": 25191.5, "close_time": 1764889199999, "quote_volume": 4026.63299, "trades": 194, "taker_buy_base": 15441.1, "taker_buy_quote": 2468.2859 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1597, "high": 0.1598, "low": 0.1582, "close": 0.1582, "volume": 86654.9, "close_time": 1764892799999, "quote_volume": 13763.83983, "trades": 361, "taker_buy_base": 73247.2, "taker_buy_quote": 11635.1939 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1583, "high": 0.1611, "low": 0.1575, "close": 0.159, "volume": 626978.8, "close_time": 1764896399999, "quote_volume": 100078.88663, "trades": 1607, "taker_buy_base": 269271.3, "taker_buy_quote": 42972.27162 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1589, "high": 0.1597, "low": 0.1586, "close": 0.159, "volume": 52140.9, "close_time": 1764899999999, "quote_volume": 8292.31757, "trades": 241, "taker_buy_base": 25214.4, "taker_buy_quote": 4010.1328 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1589, "high": 0.1598, "low": 0.1583, "close": 0.1586, "volume": 48634.8, "close_time": 1764903599999, "quote_volume": 7727.37704, "trades": 237, "taker_buy_base": 22481.5, "taker_buy_quote": 3568.96601 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1588, "high": 0.1593, "low": 0.1581, "close": 0.1583, "volume": 32174.7, "close_time": 1764907199999, "quote_volume": 5097.45425, "trades": 117, "taker_buy_base": 5692.2, "taker_buy_quote": 901.94831 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1584, "high": 0.1587, "low": 0.1561, "close": 0.1564, "volume": 59149.1, "close_time": 1764910799999, "quote_volume": 9272.82688, "trades": 251, "taker_buy_base": 34913.8, "taker_buy_quote": 5476.95303 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1565, "high": 0.1578, "low": 0.1565, "close": 0.1574, "volume": 101197.9, "close_time": 1764914399999, "quote_volume": 15902.65759, "trades": 329, "taker_buy_base": 28116.5, "taker_buy_quote": 4421.00938 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1574, "high": 0.158, "low": 0.1574, "close": 0.1577, "volume": 37093.1, "close_time": 1764917999999, "quote_volume": 5845.4007, "trades": 130, "taker_buy_base": 24235.1, "taker_buy_quote": 3819.70184 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1576, "high": 0.1591, "low": 0.1575, "close": 0.1585, "volume": 26886.5, "close_time": 1764921599999, "quote_volume": 4255.63437, "trades": 152, "taker_buy_base": 10806.8, "taker_buy_quote": 1710.46476 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1584, "high": 0.1585, "low": 0.1569, "close": 0.1573, "volume": 17746.9, "close_time": 1764925199999, "quote_volume": 2795.18114, "trades": 83, "taker_buy_base": 8603.8, "taker_buy_quote": 1355.7364 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1571, "high": 0.1571, "low": 0.1551, "close": 0.1553, "volume": 64694.7, "close_time": 1764928799999, "quote_volume": 10081.82326, "trades": 254, "taker_buy_base": 26388.2, "taker_buy_quote": 4108.54334 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1551, "high": 0.1612, "low": 0.1549, "close": 0.161, "volume": 294188.0, "close_time": 1764932399999, "quote_volume": 46626.10559, "trades": 874, "taker_buy_base": 154522.5, "taker_buy_quote": 24531.55926 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1611, "high": 0.1636, "low": 0.1603, "close": 0.1625, "volume": 273805.4, "close_time": 1764935999999, "quote_volume": 44498.99787, "trades": 743, "taker_buy_base": 139169.9, "taker_buy_quote": 22611.94698 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1624, "high": 0.164, "low": 0.1617, "close": 0.1622, "volume": 337450.1, "close_time": 1764939599999, "quote_volume": 54975.34551, "trades": 743, "taker_buy_base": 155364.6, "taker_buy_quote": 25326.209 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1622, "high": 0.1637, "low": 0.1604, "close": 0.1606, "volume": 313163.0, "close_time": 1764943199999, "quote_volume": 50835.02636, "trades": 655, "taker_buy_base": 126841.8, "taker_buy_quote": 20595.00069 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1605, "high": 0.162, "low": 0.1598, "close": 0.1599, "volume": 159172.4, "close_time": 1764946799999, "quote_volume": 25568.17206, "trades": 613, "taker_buy_base": 85088.7, "taker_buy_quote": 13661.61663 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1599, "high": 0.1631, "low": 0.1597, "close": 0.1599, "volume": 189168.7, "close_time": 1764950399999, "quote_volume": 30570.59072, "trades": 688, "taker_buy_base": 102085.0, "taker_buy_quote": 16491.56383 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.16, "high": 0.16, "low": 0.1522, "close": 0.1533, "volume": 232517.9, "close_time": 1764953999999, "quote_volume": 35937.74995, "trades": 1500, "taker_buy_base": 127576.6, "taker_buy_quote": 19728.271 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1532, "high": 0.1535, "low": 0.1516, "close": 0.1528, "volume": 107424.1, "close_time": 1764957599999, "quote_volume": 16407.49685, "trades": 614, "taker_buy_base": 62254.1, "taker_buy_quote": 9510.74972 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1527, "high": 0.1541, "low": 0.1512, "close": 0.1512, "volume": 84605.8, "close_time": 1764961199999, "quote_volume": 12904.6333, "trades": 607, "taker_buy_base": 48709.1, "taker_buy_quote": 7429.99388 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1511, "high": 0.1532, "low": 0.1504, "close": 0.1529, "volume": 62447.0, "close_time": 1764964799999, "quote_volume": 9469.48612, "trades": 296, "taker_buy_base": 30003.5, "taker_buy_quote": 4550.06131 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1529, "high": 0.1538, "low": 0.1519, "close": 0.152, "volume": 57926.5, "close_time": 1764968399999, "quote_volume": 8867.68114, "trades": 248, "taker_buy_base": 34082.4, "taker_buy_quote": 5218.71438 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.152, "high": 0.1528, "low": 0.1517, "close": 0.1519, "volume": 44540.4, "close_time": 1764971999999, "quote_volume": 6786.41927, "trades": 171, "taker_buy_base": 16950.3, "taker_buy_quote": 2581.70926 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1519, "high": 0.1533, "low": 0.1513, "close": 0.1533, "volume": 23020.9, "close_time": 1764975599999, "quote_volume": 3507.0902, "trades": 134, "taker_buy_base": 12000.9, "taker_buy_quote": 1831.45223 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1532, "high": 0.1543, "low": 0.1523, "close": 0.1543, "volume": 20919.1, "close_time": 1764979199999, "quote_volume": 3210.34856, "trades": 132, "taker_buy_base": 9244.2, "taker_buy_quote": 1420.00549 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1543, "high": 0.1544, "low": 0.1534, "close": 0.1542, "volume": 20890.0, "close_time": 1764982799999, "quote_volume": 3211.74113, "trades": 147, "taker_buy_base": 10877.2, "taker_buy_quote": 1673.38539 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.154, "high": 0.1602, "low": 0.154, "close": 0.1602, "volume": 149627.4, "close_time": 1764986399999, "quote_volume": 23513.24451, "trades": 836, "taker_buy_base": 58034.3, "taker_buy_quote": 9130.01613 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1603, "high": 0.1607, "low": 0.158, "close": 0.1586, "volume": 119915.1, "close_time": 1764989999999, "quote_volume": 19114.65515, "trades": 465, "taker_buy_base": 65434.0, "taker_buy_quote": 10415.62794 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1583, "high": 0.1594, "low": 0.1572, "close": 0.159, "volume": 107496.2, "close_time": 1764993599999, "quote_volume": 16990.91585, "trades": 356, "taker_buy_base": 43458.5, "taker_buy_quote": 6864.41619 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.159, "high": 0.1602, "low": 0.1588, "close": 0.159, "volume": 8521.0, "close_time": 1764997199999, "quote_volume": 1360.06898, "trades": 103, "taker_buy_base": 3334.7, "taker_buy_quote": 533.34268 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1593, "high": 0.1595, "low": 0.1586, "close": 0.1589, "volume": 18967.7, "close_time": 1765000799999, "quote_volume": 3019.21305, "trades": 108, "taker_buy_base": 6524.1, "taker_buy_quote": 1037.91054 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1588, "high": 0.1664, "low": 0.1585, "close": 0.1609, "volume": 1147275.2, "close_time": 1765004399999, "quote_volume": 187383.73699, "trades": 2797, "taker_buy_base": 669325.7, "taker_buy_quote": 109320.71032 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1607, "high": 0.1609, "low": 0.1557, "close": 0.1564, "volume": 579787.5, "close_time": 1765007999999, "quote_volume": 91361.5933, "trades": 1466, "taker_buy_base": 400038.1, "taker_buy_quote": 63085.82137 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1564, "high": 0.1569, "low": 0.1544, "close": 0.156, "volume": 174709.4, "close_time": 1765011599999, "quote_volume": 27224.36705, "trades": 571, "taker_buy_base": 99066.6, "taker_buy_quote": 15435.09114 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1561, "high": 0.1587, "low": 0.156, "close": 0.1567, "volume": 183353.7, "close_time": 1765015199999, "quote_volume": 28878.00167, "trades": 562, "taker_buy_base": 75557.8, "taker_buy_quote": 11903.12717 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1566, "high": 0.1571, "low": 0.1557, "close": 0.1557, "volume": 62857.0, "close_time": 1765018799999, "quote_volume": 9831.30701, "trades": 186, "taker_buy_base": 24992.6, "taker_buy_quote": 3912.17047 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1556, "high": 0.156, "low": 0.1554, "close": 0.1557, "volume": 19787.1, "close_time": 1765022399999, "quote_volume": 3080.97845, "trades": 122, "taker_buy_base": 10342.1, "taker_buy_quote": 1610.24855 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1556, "high": 0.1559, "low": 0.1554, "close": 0.1559, "volume": 33738.1, "close_time": 1765025999999, "quote_volume": 5253.62108, "trades": 149, "taker_buy_base": 19330.3, "taker_buy_quote": 3009.30527 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1558, "high": 0.1564, "low": 0.1556, "close": 0.1557, "volume": 50169.9, "close_time": 1765029599999, "quote_volume": 7827.94422, "trades": 209, "taker_buy_base": 22938.9, "taker_buy_quote": 3579.73393 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1556, "high": 0.1601, "low": 0.1554, "close": 0.1593, "volume": 225155.2, "close_time": 1765033199999, "quote_volume": 35537.5243, "trades": 862, "taker_buy_base": 105896.7, "taker_buy_quote": 16727.54244 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1592, "high": 0.1613, "low": 0.1573, "close": 0.1606, "volume": 136438.7, "close_time": 1765036799999, "quote_volume": 21725.69761, "trades": 599, "taker_buy_base": 67592.0, "taker_buy_quote": 10744.05158 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1607, "high": 0.1615, "low": 0.1592, "close": 0.1592, "volume": 84634.1, "close_time": 1765040399999, "quote_volume": 13600.53229, "trades": 313, "taker_buy_base": 30991.0, "taker_buy_quote": 4977.22808 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1591, "high": 0.1604, "low": 0.159, "close": 0.1603, "volume": 82542.6, "close_time": 1765043999999, "quote_volume": 13183.29164, "trades": 311, "taker_buy_base": 45189.8, "taker_buy_quote": 7216.93315 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1602, "high": 0.1608, "low": 0.1597, "close": 0.1599, "volume": 45271.7, "close_time": 1765047599999, "quote_volume": 7256.13129, "trades": 213, "taker_buy_base": 19978.1, "taker_buy_quote": 3202.84156 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1599, "high": 0.1601, "low": 0.1581, "close": 0.1583, "volume": 99669.4, "close_time": 1765051199999, "quote_volume": 15835.19743, "trades": 355, "taker_buy_base": 50985.7, "taker_buy_quote": 8088.00296 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1584, "high": 0.1591, "low": 0.1582, "close": 0.1586, "volume": 10666.7, "close_time": 1765054799999, "quote_volume": 1691.55452, "trades": 56, "taker_buy_base": 6317.9, "taker_buy_quote": 1002.10385 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1586, "high": 0.1601, "low": 0.158, "close": 0.1585, "volume": 72796.7, "close_time": 1765058399999, "quote_volume": 11560.1399, "trades": 341, "taker_buy_base": 39336.2, "taker_buy_quote": 6240.22782 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1585, "high": 0.1587, "low": 0.1576, "close": 0.1578, "volume": 46010.4, "close_time": 1765061999999, "quote_volume": 7274.65234, "trades": 171, "taker_buy_base": 24108.9, "taker_buy_quote": 3814.75792 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1583, "high": 0.1586, "low": 0.1573, "close": 0.1584, "volume": 27387.1, "close_time": 1765065599999, "quote_volume": 4327.54594, "trades": 225, "taker_buy_base": 13856.1, "taker_buy_quote": 2189.10141 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1585, "high": 0.1599, "low": 0.1563, "close": 0.1597, "volume": 165276.5, "close_time": 1765069199999, "quote_volume": 26105.7135, "trades": 595, "taker_buy_base": 74869.3, "taker_buy_quote": 11830.38518 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1596, "high": 0.1596, "low": 0.1573, "close": 0.1574, "volume": 65303.5, "close_time": 1765072799999, "quote_volume": 10369.8705, "trades": 297, "taker_buy_base": 36857.4, "taker_buy_quote": 5848.61863 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1573, "high": 0.1588, "low": 0.157, "close": 0.1578, "volume": 84792.6, "close_time": 1765076399999, "quote_volume": 13379.51397, "trades": 322, "taker_buy_base": 37002.8, "taker_buy_quote": 5844.5014 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1577, "high": 0.158, "low": 0.1575, "close": 0.1579, "volume": 29873.4, "close_time": 1765079999999, "quote_volume": 4715.89711, "trades": 126, "taker_buy_base": 14308.8, "taker_buy_quote": 2258.25343 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1577, "high": 0.1578, "low": 0.1562, "close": 0.1562, "volume": 52259.8, "close_time": 1765083599999, "quote_volume": 8211.90529, "trades": 251, "taker_buy_base": 33695.8, "taker_buy_quote": 5295.61972 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1562, "high": 0.1567, "low": 0.1561, "close": 0.1563, "volume": 16682.8, "close_time": 1765087199999, "quote_volume": 2607.92228, "trades": 78, "taker_buy_base": 8382.6, "taker_buy_quote": 1309.39971 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1561, "high": 0.1565, "low": 0.1559, "close": 0.1564, "volume": 21115.9, "close_time": 1765090799999, "quote_volume": 3298.16394, "trades": 149, "taker_buy_base": 13705.4, "taker_buy_quote": 2140.2933 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1566, "high": 0.1566, "low": 0.1546, "close": 0.155, "volume": 54406.9, "close_time": 1765094399999, "quote_volume": 8447.43398, "trades": 272, "taker_buy_base": 35604.5, "taker_buy_quote": 5527.15209 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.155, "high": 0.1558, "low": 0.1543, "close": 0.1551, "volume": 25620.7, "close_time": 1765097999999, "quote_volume": 3968.72953, "trades": 143, "taker_buy_base": 10516.0, "taker_buy_quote": 1629.39413 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1552, "high": 0.1642, "low": 0.1541, "close": 0.1543, "volume": 3875839.6, "close_time": 1765101599999, "quote_volume": 618799.63459, "trades": 6422, "taker_buy_base": 1663885.4, "taker_buy_quote": 265549.53569 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1541, "high": 0.1583, "low": 0.1505, "close": 0.1559, "volume": 1817985.4, "close_time": 1765105199999, "quote_volume": 282051.38716, "trades": 3114, "taker_buy_base": 921847.7, "taker_buy_quote": 142893.6026 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.156, "high": 0.1595, "low": 0.1555, "close": 0.1591, "volume": 294279.9, "close_time": 1765108799999, "quote_volume": 46498.56068, "trades": 911, "taker_buy_base": 110472.7, "taker_buy_quote": 17497.30828 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1589, "high": 0.1626, "low": 0.1586, "close": 0.1623, "volume": 208870.3, "close_time": 1765112399999, "quote_volume": 33570.76266, "trades": 688, "taker_buy_base": 100307.7, "taker_buy_quote": 16136.96076 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1623, "high": 0.165, "low": 0.1577, "close": 0.1579, "volume": 621937.4, "close_time": 1765115999999, "quote_volume": 100833.53558, "trades": 1630, "taker_buy_base": 354775.0, "taker_buy_quote": 57396.61544 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1579, "high": 0.158, "low": 0.1531, "close": 0.1534, "volume": 258233.5, "close_time": 1765119599999, "quote_volume": 40009.66575, "trades": 1048, "taker_buy_base": 156419.1, "taker_buy_quote": 24203.73146 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1533, "high": 0.1627, "low": 0.1532, "close": 0.1616, "volume": 327929.0, "close_time": 1765123199999, "quote_volume": 51931.1629, "trades": 1336, "taker_buy_base": 152104.4, "taker_buy_quote": 24081.16126 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1615, "high": 0.1621, "low": 0.1586, "close": 0.1598, "volume": 152848.5, "close_time": 1765126799999, "quote_volume": 24524.30163, "trades": 607, "taker_buy_base": 75220.9, "taker_buy_quote": 12074.76498 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1599, "high": 0.1641, "low": 0.1586, "close": 0.1633, "volume": 244838.6, "close_time": 1765130399999, "quote_volume": 39561.38889, "trades": 1174, "taker_buy_base": 133109.3, "taker_buy_quote": 21506.36124 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1636, "high": 0.165, "low": 0.1621, "close": 0.1623, "volume": 134121.8, "close_time": 1765133999999, "quote_volume": 21923.34633, "trades": 521, "taker_buy_base": 93973.5, "taker_buy_quote": 15357.13369 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1624, "high": 0.1641, "low": 0.1612, "close": 0.1641, "volume": 125561.5, "close_time": 1765137599999, "quote_volume": 20428.73703, "trades": 346, "taker_buy_base": 76564.8, "taker_buy_quote": 12453.0307 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1641, "high": 0.1646, "low": 0.1625, "close": 0.163, "volume": 104127.4, "close_time": 1765141199999, "quote_volume": 17011.94536, "trades": 286, "taker_buy_base": 52116.7, "taker_buy_quote": 8506.10013 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.163, "high": 0.1631, "low": 0.1576, "close": 0.1583, "volume": 73260.3, "close_time": 1765144799999, "quote_volume": 11722.41292, "trades": 343, "taker_buy_base": 48387.0, "taker_buy_quote": 7744.44391 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1582, "high": 0.159, "low": 0.1547, "close": 0.1576, "volume": 191249.0, "close_time": 1765148399999, "quote_volume": 29982.50169, "trades": 855, "taker_buy_base": 108770.0, "taker_buy_quote": 17018.42704 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1576, "high": 0.1587, "low": 0.1565, "close": 0.1587, "volume": 73976.6, "close_time": 1765151999999, "quote_volume": 11652.27095, "trades": 382, "taker_buy_base": 46715.9, "taker_buy_quote": 7352.29585 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1584, "high": 0.1597, "low": 0.1575, "close": 0.158, "volume": 100341.6, "close_time": 1765155599999, "quote_volume": 15886.54837, "trades": 453, "taker_buy_base": 58816.9, "taker_buy_quote": 9301.14642 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1581, "high": 0.1621, "low": 0.158, "close": 0.1598, "volume": 104081.6, "close_time": 1765159199999, "quote_volume": 16669.41778, "trades": 662, "taker_buy_base": 54872.8, "taker_buy_quote": 8787.5856 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1598, "high": 0.1602, "low": 0.159, "close": 0.16, "volume": 27093.9, "close_time": 1765162799999, "quote_volume": 4323.68988, "trades": 300, "taker_buy_base": 15391.9, "taker_buy_quote": 2455.88212 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1601, "high": 0.1606, "low": 0.1591, "close": 0.1594, "volume": 75689.1, "close_time": 1765166399999, "quote_volume": 12094.96601, "trades": 399, "taker_buy_base": 58681.7, "taker_buy_quote": 9377.35595 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1595, "high": 0.1616, "low": 0.1593, "close": 0.1613, "volume": 40830.9, "close_time": 1765169999999, "quote_volume": 6545.38081, "trades": 360, "taker_buy_base": 23625.8, "taker_buy_quote": 3781.73882 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1612, "high": 0.1619, "low": 0.1609, "close": 0.1616, "volume": 29566.4, "close_time": 1765173599999, "quote_volume": 4772.96292, "trades": 326, "taker_buy_base": 14789.3, "taker_buy_quote": 2386.44382 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1617, "high": 0.1627, "low": 0.1617, "close": 0.162, "volume": 50371.4, "close_time": 1765177199999, "quote_volume": 8173.58778, "trades": 387, "taker_buy_base": 21560.6, "taker_buy_quote": 3499.97752 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1619, "high": 0.1624, "low": 0.1611, "close": 0.1614, "volume": 50459.7, "close_time": 1765180799999, "quote_volume": 8157.58777, "trades": 350, "taker_buy_base": 21225.8, "taker_buy_quote": 3430.78044 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1613, "high": 0.162, "low": 0.161, "close": 0.1619, "volume": 45469.4, "close_time": 1765184399999, "quote_volume": 7342.63984, "trades": 257, "taker_buy_base": 30271.8, "taker_buy_quote": 4887.75249 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1618, "high": 0.1648, "low": 0.1618, "close": 0.1629, "volume": 124399.4, "close_time": 1765187999999, "quote_volume": 20364.96411, "trades": 621, "taker_buy_base": 52097.0, "taker_buy_quote": 8519.27349 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.163, "high": 0.1639, "low": 0.1624, "close": 0.1635, "volume": 65012.2, "close_time": 1765191599999, "quote_volume": 10613.47693, "trades": 278, "taker_buy_base": 39252.4, "taker_buy_quote": 6406.16109 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1616, "close": 0.1624, "volume": 104791.4, "close_time": 1765195199999, "quote_volume": 17050.3979, "trades": 564, "taker_buy_base": 55311.1, "taker_buy_quote": 8995.42135 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1607, "close": 0.1616, "volume": 81643.6, "close_time": 1765198799999, "quote_volume": 13155.59292, "trades": 373, "taker_buy_base": 49993.7, "taker_buy_quote": 8053.30267 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1615, "high": 0.162, "low": 0.1604, "close": 0.1607, "volume": 60804.2, "close_time": 1765202399999, "quote_volume": 9799.36024, "trades": 417, "taker_buy_base": 32375.0, "taker_buy_quote": 5214.53071 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1607, "high": 0.1635, "low": 0.1607, "close": 0.161, "volume": 183549.1, "close_time": 1765205999999, "quote_volume": 29730.11366, "trades": 1348, "taker_buy_base": 92379.6, "taker_buy_quote": 14946.58825 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1611, "high": 0.1615, "low": 0.1587, "close": 0.1601, "volume": 102837.9, "close_time": 1765209599999, "quote_volume": 16454.19912, "trades": 790, "taker_buy_base": 53791.9, "taker_buy_quote": 8603.56777 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1601, "high": 0.1616, "low": 0.1593, "close": 0.1597, "volume": 83378.5, "close_time": 1765213199999, "quote_volume": 13386.21926, "trades": 699, "taker_buy_base": 39891.6, "taker_buy_quote": 6402.39481 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1598, "high": 0.1606, "low": 0.1589, "close": 0.1603, "volume": 93457.0, "close_time": 1765216799999, "quote_volume": 14920.78624, "trades": 608, "taker_buy_base": 52151.9, "taker_buy_quote": 8324.66309 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1604, "high": 0.161, "low": 0.1587, "close": 0.1591, "volume": 58699.8, "close_time": 1765220399999, "quote_volume": 9381.73179, "trades": 408, "taker_buy_base": 27700.2, "taker_buy_quote": 4432.64442 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1594, "high": 0.1605, "low": 0.1594, "close": 0.1597, "volume": 45344.7, "close_time": 1765223999999, "quote_volume": 7252.3839, "trades": 301, "taker_buy_base": 24307.2, "taker_buy_quote": 3885.7942 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1598, "high": 0.1609, "low": 0.1596, "close": 0.1607, "volume": 36011.8, "close_time": 1765227599999, "quote_volume": 5768.33564, "trades": 332, "taker_buy_base": 21603.5, "taker_buy_quote": 3459.77425 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1607, "high": 0.1619, "low": 0.1603, "close": 0.1619, "volume": 24279.9, "close_time": 1765231199999, "quote_volume": 3913.27818, "trades": 283, "taker_buy_base": 11652.4, "taker_buy_quote": 1876.93228 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1608, "close": 0.1609, "volume": 17199.6, "close_time": 1765234799999, "quote_volume": 2772.29146, "trades": 96, "taker_buy_base": 9090.0, "taker_buy_quote": 1464.2713 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1608, "high": 0.1611, "low": 0.1598, "close": 0.1604, "volume": 17812.2, "close_time": 1765238399999, "quote_volume": 2855.06875, "trades": 168, "taker_buy_base": 12882.8, "taker_buy_quote": 2064.91285 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1603, "high": 0.1607, "low": 0.1589, "close": 0.1591, "volume": 34582.6, "close_time": 1765241999999, "quote_volume": 5531.49668, "trades": 175, "taker_buy_base": 16554.9, "taker_buy_quote": 2651.37786 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.159, "high": 0.1595, "low": 0.1579, "close": 0.1585, "volume": 32268.6, "close_time": 1765245599999, "quote_volume": 5115.57417, "trades": 260, "taker_buy_base": 15882.2, "taker_buy_quote": 2518.16676 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1585, "high": 0.1595, "low": 0.1585, "close": 0.1588, "volume": 34714.3, "close_time": 1765249199999, "quote_volume": 5518.37677, "trades": 236, "taker_buy_base": 21222.0, "taker_buy_quote": 3373.22185 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1587, "high": 0.1601, "low": 0.158, "close": 0.1599, "volume": 59823.0, "close_time": 1765252799999, "quote_volume": 9524.25079, "trades": 358, "taker_buy_base": 33665.3, "taker_buy_quote": 5356.38883 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1598, "high": 0.16, "low": 0.1584, "close": 0.1586, "volume": 35235.6, "close_time": 1765256399999, "quote_volume": 5611.79046, "trades": 270, "taker_buy_base": 17470.8, "taker_buy_quote": 2780.22209 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1585, "high": 0.1594, "low": 0.1581, "close": 0.1587, "volume": 22628.6, "close_time": 1765259999999, "quote_volume": 3588.29476, "trades": 154, "taker_buy_base": 7969.7, "taker_buy_quote": 1263.69272 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1587, "high": 0.1588, "low": 0.1576, "close": 0.1586, "volume": 22978.7, "close_time": 1765263599999, "quote_volume": 3637.19242, "trades": 233, "taker_buy_base": 14810.8, "taker_buy_quote": 2344.23415 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1585, "high": 0.1602, "low": 0.1583, "close": 0.1601, "volume": 25023.8, "close_time": 1765267199999, "quote_volume": 3984.60557, "trades": 201, "taker_buy_base": 8374.2, "taker_buy_quote": 1331.65023 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1602, "high": 0.1618, "low": 0.1601, "close": 0.1612, "volume": 71323.9, "close_time": 1765270799999, "quote_volume": 11485.02054, "trades": 460, "taker_buy_base": 27373.0, "taker_buy_quote": 4409.1721 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1612, "high": 0.1614, "low": 0.1603, "close": 0.1612, "volume": 36116.8, "close_time": 1765274399999, "quote_volume": 5817.64327, "trades": 269, "taker_buy_base": 22723.6, "taker_buy_quote": 3659.40078 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1612, "high": 0.1624, "low": 0.1608, "close": 0.1615, "volume": 116075.8, "close_time": 1765277999999, "quote_volume": 18760.138, "trades": 530, "taker_buy_base": 63970.4, "taker_buy_quote": 10335.98607 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1614, "high": 0.1617, "low": 0.1608, "close": 0.1613, "volume": 60474.3, "close_time": 1765281599999, "quote_volume": 9744.24773, "trades": 267, "taker_buy_base": 22150.2, "taker_buy_quote": 3570.08013 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1612, "high": 0.1624, "low": 0.161, "close": 0.1614, "volume": 47907.9, "close_time": 1765285199999, "quote_volume": 7742.34554, "trades": 453, "taker_buy_base": 26725.1, "taker_buy_quote": 4318.8135 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1614, "high": 0.1617, "low": 0.1602, "close": 0.1608, "volume": 54561.3, "close_time": 1765288799999, "quote_volume": 8792.0484, "trades": 342, "taker_buy_base": 26323.6, "taker_buy_quote": 4241.49087 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1608, "high": 0.1614, "low": 0.1601, "close": 0.161, "volume": 95882.4, "close_time": 1765292399999, "quote_volume": 15426.52513, "trades": 820, "taker_buy_base": 45507.2, "taker_buy_quote": 7322.17024 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1612, "high": 0.1662, "low": 0.1612, "close": 0.1661, "volume": 238047.7, "close_time": 1765295999999, "quote_volume": 38974.87682, "trades": 1342, "taker_buy_base": 101457.7, "taker_buy_quote": 16616.0268 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1662, "high": 0.1686, "low": 0.1662, "close": 0.1675, "volume": 242937.3, "close_time": 1765299599999, "quote_volume": 40678.53906, "trades": 1884, "taker_buy_base": 141774.5, "taker_buy_quote": 23729.60887 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1676, "high": 0.1701, "low": 0.1672, "close": 0.1679, "volume": 125065.1, "close_time": 1765303199999, "quote_volume": 21048.22135, "trades": 831, "taker_buy_base": 60395.0, "taker_buy_quote": 10147.25877 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1682, "high": 0.1685, "low": 0.1674, "close": 0.1679, "volume": 47375.0, "close_time": 1765306799999, "quote_volume": 7958.66119, "trades": 319, "taker_buy_base": 33191.8, "taker_buy_quote": 5573.97196 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1679, "high": 0.1679, "low": 0.1663, "close": 0.167, "volume": 53473.3, "close_time": 1765310399999, "quote_volume": 8933.76177, "trades": 308, "taker_buy_base": 32609.8, "taker_buy_quote": 5444.49896 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1667, "high": 0.1667, "low": 0.1641, "close": 0.165, "volume": 65905.2, "close_time": 1765313999999, "quote_volume": 10888.16245, "trades": 481, "taker_buy_base": 35284.3, "taker_buy_quote": 5827.12223 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1651, "high": 0.1652, "low": 0.1622, "close": 0.1635, "volume": 156323.5, "close_time": 1765317599999, "quote_volume": 25501.87508, "trades": 492, "taker_buy_base": 131865.4, "taker_buy_quote": 21505.2282 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1636, "high": 0.1648, "low": 0.1635, "close": 0.1642, "volume": 31433.6, "close_time": 1765321199999, "quote_volume": 5158.77601, "trades": 275, "taker_buy_base": 8986.4, "taker_buy_quote": 1475.83247 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.164, "high": 0.1642, "low": 0.1631, "close": 0.1636, "volume": 20765.6, "close_time": 1765324799999, "quote_volume": 3400.69814, "trades": 160, "taker_buy_base": 13177.0, "taker_buy_quote": 2157.20435 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1637, "high": 0.1642, "low": 0.1622, "close": 0.1624, "volume": 41859.0, "close_time": 1765328399999, "quote_volume": 6845.83348, "trades": 301, "taker_buy_base": 28786.2, "taker_buy_quote": 4705.59504 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1624, "high": 0.1625, "low": 0.161, "close": 0.1617, "volume": 26732.7, "close_time": 1765331999999, "quote_volume": 4324.96263, "trades": 217, "taker_buy_base": 14640.2, "taker_buy_quote": 2366.64805 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1617, "high": 0.1625, "low": 0.1613, "close": 0.1625, "volume": 28165.1, "close_time": 1765335599999, "quote_volume": 4562.18897, "trades": 153, "taker_buy_base": 11808.7, "taker_buy_quote": 1911.08824 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1617, "close": 0.1618, "volume": 19669.5, "close_time": 1765339199999, "quote_volume": 3187.3316, "trades": 172, "taker_buy_base": 11665.6, "taker_buy_quote": 1889.88737 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1612, "close": 0.1616, "volume": 21885.6, "close_time": 1765342799999, "quote_volume": 3539.90458, "trades": 129, "taker_buy_base": 6119.2, "taker_buy_quote": 988.86304 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1615, "high": 0.1621, "low": 0.161, "close": 0.1613, "volume": 25340.7, "close_time": 1765346399999, "quote_volume": 4093.61715, "trades": 148, "taker_buy_base": 13247.9, "taker_buy_quote": 2139.93597 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1614, "high": 0.1615, "low": 0.1609, "close": 0.1612, "volume": 13289.5, "close_time": 1765349999999, "quote_volume": 2141.34439, "trades": 80, "taker_buy_base": 6313.6, "taker_buy_quote": 1017.71057 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1609, "high": 0.1609, "low": 0.1596, "close": 0.1605, "volume": 25889.0, "close_time": 1765353599999, "quote_volume": 4149.36402, "trades": 167, "taker_buy_base": 20972.0, "taker_buy_quote": 3362.29334 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1603, "high": 0.1605, "low": 0.1598, "close": 0.16, "volume": 16614.5, "close_time": 1765357199999, "quote_volume": 2660.80404, "trades": 113, "taker_buy_base": 8243.8, "taker_buy_quote": 1319.6938 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1599, "high": 0.1612, "low": 0.1595, "close": 0.1606, "volume": 27753.9, "close_time": 1765360799999, "quote_volume": 4445.71787, "trades": 190, "taker_buy_base": 17621.4, "taker_buy_quote": 2823.43848 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1608, "high": 0.1611, "low": 0.158, "close": 0.1584, "volume": 41305.9, "close_time": 1765364399999, "quote_volume": 6593.66603, "trades": 462, "taker_buy_base": 26120.8, "taker_buy_quote": 4168.55413 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1584, "high": 0.1588, "low": 0.1578, "close": 0.1585, "volume": 20300.1, "close_time": 1765367999999, "quote_volume": 3215.00536, "trades": 236, "taker_buy_base": 6135.3, "taker_buy_quote": 971.75106 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1584, "high": 0.1587, "low": 0.1582, "close": 0.1587, "volume": 19690.7, "close_time": 1765371599999, "quote_volume": 3118.95395, "trades": 153, "taker_buy_base": 9192.0, "taker_buy_quote": 1455.44237 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1586, "high": 0.1594, "low": 0.1585, "close": 0.1594, "volume": 19776.6, "close_time": 1765375199999, "quote_volume": 3142.41905, "trades": 194, "taker_buy_base": 9232.4, "taker_buy_quote": 1466.48853 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1595, "high": 0.1597, "low": 0.1583, "close": 0.1589, "volume": 91288.7, "close_time": 1765378799999, "quote_volume": 14525.7011, "trades": 606, "taker_buy_base": 66082.6, "taker_buy_quote": 10516.98121 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.159, "high": 0.1595, "low": 0.1579, "close": 0.1585, "volume": 45195.1, "close_time": 1765382399999, "quote_volume": 7172.83348, "trades": 388, "taker_buy_base": 24796.7, "taker_buy_quote": 3931.83865 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1587, "high": 0.1599, "low": 0.1581, "close": 0.1589, "volume": 61346.4, "close_time": 1765385999999, "quote_volume": 9733.20849, "trades": 396, "taker_buy_base": 35465.2, "taker_buy_quote": 5629.56773 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1585, "high": 0.1597, "low": 0.1582, "close": 0.1591, "volume": 42327.9, "close_time": 1765389599999, "quote_volume": 6720.78192, "trades": 330, "taker_buy_base": 27019.7, "taker_buy_quote": 4289.15678 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1591, "high": 0.1628, "low": 0.159, "close": 0.161, "volume": 125950.9, "close_time": 1765393199999, "quote_volume": 20284.32039, "trades": 969, "taker_buy_base": 63084.8, "taker_buy_quote": 10148.59877 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.161, "high": 0.1665, "low": 0.1596, "close": 0.1661, "volume": 778167.7, "close_time": 1765396799999, "quote_volume": 127300.82849, "trades": 4450, "taker_buy_base": 332201.8, "taker_buy_quote": 54191.16761 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1661, "high": 0.1698, "low": 0.1623, "close": 0.1626, "volume": 548763.7, "close_time": 1765400399999, "quote_volume": 91162.89614, "trades": 3102, "taker_buy_base": 292864.0, "taker_buy_quote": 48628.84081 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1624, "high": 0.1631, "low": 0.1595, "close": 0.1598, "volume": 174370.4, "close_time": 1765403999999, "quote_volume": 28167.01688, "trades": 1285, "taker_buy_base": 100459.7, "taker_buy_quote": 16217.97027 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1597, "high": 0.1601, "low": 0.1576, "close": 0.1599, "volume": 97984.0, "close_time": 1765407599999, "quote_volume": 15557.41728, "trades": 628, "taker_buy_base": 71906.9, "taker_buy_quote": 11411.80674 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1598, "high": 0.1601, "low": 0.1583, "close": 0.1584, "volume": 36337.4, "close_time": 1765411199999, "quote_volume": 5784.96956, "trades": 316, "taker_buy_base": 19700.4, "taker_buy_quote": 3137.09908 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1584, "high": 0.1585, "low": 0.1556, "close": 0.1558, "volume": 80116.8, "close_time": 1765414799999, "quote_volume": 12569.48358, "trades": 533, "taker_buy_base": 61170.1, "taker_buy_quote": 9597.13938 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1557, "high": 0.1559, "low": 0.1543, "close": 0.1545, "volume": 87397.2, "close_time": 1765418399999, "quote_volume": 13549.51257, "trades": 519, "taker_buy_base": 48962.4, "taker_buy_quote": 7588.18555 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1544, "high": 0.1545, "low": 0.153, "close": 0.1532, "volume": 30046.9, "close_time": 1765421999999, "quote_volume": 4618.37512, "trades": 273, "taker_buy_base": 19838.9, "taker_buy_quote": 3048.61022 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1515, "close": 0.1517, "volume": 66493.9, "close_time": 1765425599999, "quote_volume": 10109.55313, "trades": 444, "taker_buy_base": 41390.1, "taker_buy_quote": 6289.56851 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1516, "high": 0.1541, "low": 0.1511, "close": 0.1539, "volume": 72090.2, "close_time": 1765429199999, "quote_volume": 10989.94182, "trades": 459, "taker_buy_base": 38933.7, "taker_buy_quote": 5923.02821 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1538, "high": 0.1542, "low": 0.1533, "close": 0.154, "volume": 22180.7, "close_time": 1765432799999, "quote_volume": 3405.44303, "trades": 78, "taker_buy_base": 5806.1, "taker_buy_quote": 891.26496 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1539, "high": 0.1539, "low": 0.1531, "close": 0.1533, "volume": 51406.2, "close_time": 1765436399999, "quote_volume": 7879.8438, "trades": 194, "taker_buy_base": 18696.5, "taker_buy_quote": 2865.46445 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.153, "high": 0.1533, "low": 0.1524, "close": 0.1526, "volume": 18605.6, "close_time": 1765439999999, "quote_volume": 2844.94049, "trades": 122, "taker_buy_base": 15288.6, "taker_buy_quote": 2337.60924 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1525, "high": 0.1533, "low": 0.1521, "close": 0.1533, "volume": 25933.9, "close_time": 1765443599999, "quote_volume": 3956.70544, "trades": 214, "taker_buy_base": 17754.4, "taker_buy_quote": 2708.66477 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1532, "high": 0.1538, "low": 0.153, "close": 0.1531, "volume": 21918.0, "close_time": 1765447199999, "quote_volume": 3363.60341, "trades": 170, "taker_buy_base": 8374.9, "taker_buy_quote": 1284.45677 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1532, "high": 0.1537, "low": 0.1526, "close": 0.1536, "volume": 23885.1, "close_time": 1765450799999, "quote_volume": 3652.40173, "trades": 156, "taker_buy_base": 10505.7, "taker_buy_quote": 1605.22394 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1535, "high": 0.154, "low": 0.1531, "close": 0.1531, "volume": 15614.6, "close_time": 1765454399999, "quote_volume": 2400.27446, "trades": 112, "taker_buy_base": 7356.5, "taker_buy_quote": 1130.45927 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.153, "high": 0.1535, "low": 0.1526, "close": 0.1531, "volume": 23954.8, "close_time": 1765457999999, "quote_volume": 3668.46677, "trades": 134, "taker_buy_base": 8899.7, "taker_buy_quote": 1362.44078 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1532, "high": 0.1536, "low": 0.1525, "close": 0.1529, "volume": 21215.1, "close_time": 1765461599999, "quote_volume": 3246.86977, "trades": 148, "taker_buy_base": 5796.4, "taker_buy_quote": 886.02657 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1529, "high": 0.153, "low": 0.1509, "close": 0.1517, "volume": 157457.2, "close_time": 1765465199999, "quote_volume": 23926.87919, "trades": 1036, "taker_buy_base": 71779.9, "taker_buy_quote": 10899.84602 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1516, "high": 0.1538, "low": 0.1513, "close": 0.1522, "volume": 101887.2, "close_time": 1765468799999, "quote_volume": 15540.59117, "trades": 634, "taker_buy_base": 59144.8, "taker_buy_quote": 9020.66903 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1522, "high": 0.1533, "low": 0.1514, "close": 0.1521, "volume": 45075.7, "close_time": 1765472399999, "quote_volume": 6869.32536, "trades": 318, "taker_buy_base": 13304.1, "taker_buy_quote": 2022.30289 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1524, "high": 0.1537, "low": 0.1521, "close": 0.1532, "volume": 30442.7, "close_time": 1765475999999, "quote_volume": 4660.25695, "trades": 215, "taker_buy_base": 9666.5, "taker_buy_quote": 1480.1468 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.153, "high": 0.155, "low": 0.1529, "close": 0.1538, "volume": 217223.8, "close_time": 1765479599999, "quote_volume": 33364.77318, "trades": 520, "taker_buy_base": 168718.5, "taker_buy_quote": 25890.71645 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1539, "high": 0.1549, "low": 0.153, "close": 0.1532, "volume": 115734.0, "close_time": 1765483199999, "quote_volume": 17804.74926, "trades": 332, "taker_buy_base": 47645.6, "taker_buy_quote": 7324.02506 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1532, "high": 0.1548, "low": 0.1531, "close": 0.1547, "volume": 39885.2, "close_time": 1765486799999, "quote_volume": 6136.28244, "trades": 194, "taker_buy_base": 26568.4, "taker_buy_quote": 4087.84644 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1548, "high": 0.1578, "low": 0.1548, "close": 0.1572, "volume": 93086.3, "close_time": 1765490399999, "quote_volume": 14597.05266, "trades": 659, "taker_buy_base": 50783.8, "taker_buy_quote": 7958.64462 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1553, "close": 0.1557, "volume": 35217.3, "close_time": 1765493999999, "quote_volume": 5500.69555, "trades": 199, "taker_buy_base": 24203.3, "taker_buy_quote": 3778.58279 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1559, "high": 0.1566, "low": 0.155, "close": 0.156, "volume": 30699.8, "close_time": 1765497599999, "quote_volume": 4785.23581, "trades": 245, "taker_buy_base": 14141.5, "taker_buy_quote": 2203.00155 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1561, "high": 0.1567, "low": 0.1547, "close": 0.1548, "volume": 22781.7, "close_time": 1765501199999, "quote_volume": 3548.3684, "trades": 203, "taker_buy_base": 13380.1, "taker_buy_quote": 2082.74985 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1549, "high": 0.1567, "low": 0.1549, "close": 0.1564, "volume": 41625.5, "close_time": 1765504799999, "quote_volume": 6486.9837, "trades": 366, "taker_buy_base": 21693.3, "taker_buy_quote": 3377.57906 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1562, "high": 0.1581, "low": 0.156, "close": 0.1573, "volume": 49046.1, "close_time": 1765508399999, "quote_volume": 7726.85924, "trades": 332, "taker_buy_base": 19155.1, "taker_buy_quote": 3017.90712 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1573, "high": 0.1577, "low": 0.1568, "close": 0.1569, "volume": 17458.5, "close_time": 1765511999999, "quote_volume": 2744.34839, "trades": 219, "taker_buy_base": 10084.1, "taker_buy_quote": 1584.53976 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1569, "high": 0.1569, "low": 0.1565, "close": 0.1566, "volume": 9603.8, "close_time": 1765515599999, "quote_volume": 1504.29739, "trades": 64, "taker_buy_base": 7305.9, "taker_buy_quote": 1144.20947 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1566, "high": 0.1582, "low": 0.1563, "close": 0.1582, "volume": 22506.5, "close_time": 1765519199999, "quote_volume": 3540.19342, "trades": 242, "taker_buy_base": 3725.3, "taker_buy_quote": 583.89218 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1583, "high": 0.1595, "low": 0.158, "close": 0.158, "volume": 33803.7, "close_time": 1765522799999, "quote_volume": 5370.20057, "trades": 299, "taker_buy_base": 7518.8, "taker_buy_quote": 1192.37711 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1579, "high": 0.1585, "low": 0.1577, "close": 0.1585, "volume": 24313.6, "close_time": 1765526399999, "quote_volume": 3846.27073, "trades": 158, "taker_buy_base": 10129.5, "taker_buy_quote": 1601.445 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1584, "high": 0.159, "low": 0.1569, "close": 0.157, "volume": 26912.7, "close_time": 1765529999999, "quote_volume": 4249.9236, "trades": 231, "taker_buy_base": 19646.8, "taker_buy_quote": 3097.49386 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.157, "high": 0.1578, "low": 0.1563, "close": 0.1577, "volume": 35419.3, "close_time": 1765533599999, "quote_volume": 5557.8636, "trades": 177, "taker_buy_base": 27415.9, "taker_buy_quote": 4299.45154 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1577, "high": 0.1581, "low": 0.1572, "close": 0.1576, "volume": 15301.6, "close_time": 1765537199999, "quote_volume": 2411.07322, "trades": 132, "taker_buy_base": 5927.9, "taker_buy_quote": 933.68155 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1576, "high": 0.158, "low": 0.1573, "close": 0.1574, "volume": 9685.0, "close_time": 1765540799999, "quote_volume": 1527.12736, "trades": 106, "taker_buy_base": 3038.2, "taker_buy_quote": 478.60026 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1573, "high": 0.1581, "low": 0.1568, "close": 0.1581, "volume": 9611.8, "close_time": 1765544399999, "quote_volume": 1510.52912, "trades": 89, "taker_buy_base": 4348.6, "taker_buy_quote": 683.3261 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1579, "high": 0.1588, "low": 0.1577, "close": 0.1579, "volume": 24199.5, "close_time": 1765547999999, "quote_volume": 3832.06479, "trades": 161, "taker_buy_base": 7784.6, "taker_buy_quote": 1233.53711 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.158, "high": 0.1586, "low": 0.1572, "close": 0.1582, "volume": 49042.3, "close_time": 1765551599999, "quote_volume": 7747.31772, "trades": 521, "taker_buy_base": 17420.6, "taker_buy_quote": 2750.65617 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1579, "high": 0.1579, "low": 0.1506, "close": 0.1516, "volume": 308166.8, "close_time": 1765555199999, "quote_volume": 47247.21055, "trades": 2383, "taker_buy_base": 177806.0, "taker_buy_quote": 27252.91852 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1515, "high": 0.1521, "low": 0.1483, "close": 0.1495, "volume": 229329.5, "close_time": 1765558799999, "quote_volume": 34414.98444, "trades": 1766, "taker_buy_base": 123173.2, "taker_buy_quote": 18452.30852 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1498, "high": 0.1515, "low": 0.1498, "close": 0.1502, "volume": 74415.8, "close_time": 1765562399999, "quote_volume": 11213.68519, "trades": 612, "taker_buy_base": 24254.9, "taker_buy_quote": 3656.20436 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1503, "high": 0.1524, "low": 0.1502, "close": 0.151, "volume": 120622.8, "close_time": 1765565999999, "quote_volume": 18245.31808, "trades": 545, "taker_buy_base": 37786.4, "taker_buy_quote": 5700.39799 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1509, "high": 0.1511, "low": 0.1497, "close": 0.1502, "volume": 38438.3, "close_time": 1765569599999, "quote_volume": 5775.69016, "trades": 256, "taker_buy_base": 23956.3, "taker_buy_quote": 3600.46815 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1503, "high": 0.1508, "low": 0.1499, "close": 0.1506, "volume": 25078.3, "close_time": 1765573199999, "quote_volume": 3771.88891, "trades": 224, "taker_buy_base": 4531.5, "taker_buy_quote": 680.89239 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1505, "high": 0.1515, "low": 0.1503, "close": 0.1511, "volume": 12001.7, "close_time": 1765576799999, "quote_volume": 1812.37263, "trades": 62, "taker_buy_base": 2093.4, "taker_buy_quote": 315.08218 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.151, "high": 0.1521, "low": 0.1508, "close": 0.1512, "volume": 15622.7, "close_time": 1765580399999, "quote_volume": 2364.22633, "trades": 102, "taker_buy_base": 12059.2, "taker_buy_quote": 1824.3429 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1511, "close": 0.1511, "volume": 8801.0, "close_time": 1765583999999, "quote_volume": 1331.59856, "trades": 53, "taker_buy_base": 4951.2, "taker_buy_quote": 748.78871 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1512, "high": 0.1523, "low": 0.1512, "close": 0.152, "volume": 29696.8, "close_time": 1765587599999, "quote_volume": 4508.26456, "trades": 122, "taker_buy_base": 16597.0, "taker_buy_quote": 2518.61983 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1519, "high": 0.1522, "low": 0.1518, "close": 0.152, "volume": 12990.3, "close_time": 1765591199999, "quote_volume": 1974.75924, "trades": 45, "taker_buy_base": 10592.3, "taker_buy_quote": 1610.00616 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1521, "high": 0.1532, "low": 0.1521, "close": 0.1527, "volume": 53509.6, "close_time": 1765594799999, "quote_volume": 8178.43025, "trades": 159, "taker_buy_base": 16681.5, "taker_buy_quote": 2549.23602 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1527, "high": 0.1535, "low": 0.1525, "close": 0.1525, "volume": 39240.3, "close_time": 1765598399999, "quote_volume": 6004.98687, "trades": 246, "taker_buy_base": 18074.1, "taker_buy_quote": 2765.09971 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1524, "high": 0.1531, "low": 0.1524, "close": 0.1528, "volume": 11850.9, "close_time": 1765601999999, "quote_volume": 1809.74344, "trades": 55, "taker_buy_base": 3908.3, "taker_buy_quote": 597.2247 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1528, "high": 0.1537, "low": 0.1522, "close": 0.1524, "volume": 61008.9, "close_time": 1765605599999, "quote_volume": 9356.81992, "trades": 185, "taker_buy_base": 47383.2, "taker_buy_quote": 7270.37335 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1522, "close": 0.1528, "volume": 12132.2, "close_time": 1765609199999, "quote_volume": 1850.64866, "trades": 68, "taker_buy_base": 7274.0, "taker_buy_quote": 1109.32778 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.153, "high": 0.1534, "low": 0.1527, "close": 0.1531, "volume": 23714.2, "close_time": 1765612799999, "quote_volume": 3626.58434, "trades": 104, "taker_buy_base": 14808.8, "taker_buy_quote": 2263.56692 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1531, "high": 0.1548, "low": 0.1529, "close": 0.1544, "volume": 39651.8, "close_time": 1765616399999, "quote_volume": 6106.38787, "trades": 185, "taker_buy_base": 9984.4, "taker_buy_quote": 1535.15494 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1544, "high": 0.1544, "low": 0.1533, "close": 0.1533, "volume": 14195.7, "close_time": 1765619999999, "quote_volume": 2183.4805, "trades": 85, "taker_buy_base": 7922.4, "taker_buy_quote": 1218.10722 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1532, "high": 0.1549, "low": 0.1532, "close": 0.1544, "volume": 25249.2, "close_time": 1765623599999, "quote_volume": 3886.43994, "trades": 126, "taker_buy_base": 13879.0, "taker_buy_quote": 2135.2259 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1544, "high": 0.1546, "low": 0.1539, "close": 0.1541, "volume": 18019.8, "close_time": 1765627199999, "quote_volume": 2782.36713, "trades": 82, "taker_buy_base": 7980.9, "taker_buy_quote": 1232.02492 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1541, "high": 0.1545, "low": 0.1531, "close": 0.1535, "volume": 15515.6, "close_time": 1765630799999, "quote_volume": 2387.39136, "trades": 99, "taker_buy_base": 10177.7, "taker_buy_quote": 1566.45792 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1536, "high": 0.1537, "low": 0.1531, "close": 0.1531, "volume": 11176.8, "close_time": 1765634399999, "quote_volume": 1715.22123, "trades": 70, "taker_buy_base": 7224.7, "taker_buy_quote": 1108.06532 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1523, "close": 0.1525, "volume": 16726.3, "close_time": 1765637999999, "quote_volume": 2553.84823, "trades": 114, "taker_buy_base": 8473.1, "taker_buy_quote": 1292.8694 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1525, "high": 0.1532, "low": 0.1522, "close": 0.1523, "volume": 17634.6, "close_time": 1765641599999, "quote_volume": 2693.39649, "trades": 130, "taker_buy_base": 11840.4, "taker_buy_quote": 1808.02071 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1524, "high": 0.153, "low": 0.1524, "close": 0.153, "volume": 17402.2, "close_time": 1765645199999, "quote_volume": 2657.62678, "trades": 114, "taker_buy_base": 7107.5, "taker_buy_quote": 1085.16764 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1531, "high": 0.1532, "low": 0.1524, "close": 0.1525, "volume": 21905.7, "close_time": 1765648799999, "quote_volume": 3345.85563, "trades": 74, "taker_buy_base": 17199.5, "taker_buy_quote": 2626.51337 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1526, "high": 0.1532, "low": 0.1524, "close": 0.1524, "volume": 11943.2, "close_time": 1765652399999, "quote_volume": 1826.06952, "trades": 74, "taker_buy_base": 4243.3, "taker_buy_quote": 648.75116 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1526, "close": 0.1527, "volume": 6810.0, "close_time": 1765655999999, "quote_volume": 1039.51018, "trades": 32, "taker_buy_base": 4174.7, "taker_buy_quote": 637.10568 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1529, "high": 0.1529, "low": 0.1522, "close": 0.1523, "volume": 5914.3, "close_time": 1765659599999, "quote_volume": 901.75461, "trades": 58, "taker_buy_base": 3880.6, "taker_buy_quote": 591.63253 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1526, "high": 0.1528, "low": 0.1514, "close": 0.1525, "volume": 31292.9, "close_time": 1765663199999, "quote_volume": 4761.46055, "trades": 149, "taker_buy_base": 17966.7, "taker_buy_quote": 2733.52129 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1525, "high": 0.1527, "low": 0.152, "close": 0.1523, "volume": 13125.1, "close_time": 1765666799999, "quote_volume": 1998.60067, "trades": 49, "taker_buy_base": 9937.3, "taker_buy_quote": 1512.88566 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1524, "high": 0.1534, "low": 0.1523, "close": 0.1532, "volume": 10370.6, "close_time": 1765670399999, "quote_volume": 1586.0849, "trades": 47, "taker_buy_base": 4374.2, "taker_buy_quote": 668.25019 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1531, "high": 0.1536, "low": 0.1526, "close": 0.1529, "volume": 12754.5, "close_time": 1765673999999, "quote_volume": 1953.53466, "trades": 70, "taker_buy_base": 4867.4, "taker_buy_quote": 745.25504 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1533, "high": 0.1541, "low": 0.1532, "close": 0.1536, "volume": 12294.3, "close_time": 1765677599999, "quote_volume": 1890.12717, "trades": 62, "taker_buy_base": 4878.6, "taker_buy_quote": 750.26458 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1538, "high": 0.1545, "low": 0.1538, "close": 0.154, "volume": 21561.1, "close_time": 1765681199999, "quote_volume": 3321.99239, "trades": 57, "taker_buy_base": 16844.7, "taker_buy_quote": 2594.83868 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1541, "high": 0.1542, "low": 0.153, "close": 0.1531, "volume": 18036.4, "close_time": 1765684799999, "quote_volume": 2765.37856, "trades": 101, "taker_buy_base": 14419.3, "taker_buy_quote": 2211.24908 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1532, "high": 0.1534, "low": 0.1523, "close": 0.1524, "volume": 15374.2, "close_time": 1765688399999, "quote_volume": 2346.12886, "trades": 69, "taker_buy_base": 9005.8, "taker_buy_quote": 1374.89665 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1523, "high": 0.1523, "low": 0.1513, "close": 0.1518, "volume": 17096.4, "close_time": 1765691999999, "quote_volume": 2593.01949, "trades": 66, "taker_buy_base": 8717.8, "taker_buy_quote": 1323.11053 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1515, "high": 0.1518, "low": 0.151, "close": 0.1514, "volume": 35810.7, "close_time": 1765695599999, "quote_volume": 5420.32732, "trades": 99, "taker_buy_base": 17922.5, "taker_buy_quote": 2710.44508 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1515, "high": 0.1516, "low": 0.151, "close": 0.1513, "volume": 12522.6, "close_time": 1765699199999, "quote_volume": 1896.16438, "trades": 37, "taker_buy_base": 11558.5, "taker_buy_quote": 1750.22672 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1513, "high": 0.1519, "low": 0.151, "close": 0.151, "volume": 14629.4, "close_time": 1765702799999, "quote_volume": 2217.71848, "trades": 54, "taker_buy_base": 1821.5, "taker_buy_quote": 275.44123 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.151, "high": 0.151, "low": 0.1506, "close": 0.1507, "volume": 4954.5, "close_time": 1765706399999, "quote_volume": 747.10316, "trades": 31, "taker_buy_base": 2422.9, "taker_buy_quote": 365.19495 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1495, "close": 0.1503, "volume": 65070.7, "close_time": 1765709999999, "quote_volume": 9758.44022, "trades": 185, "taker_buy_base": 39062.9, "taker_buy_quote": 5857.70829 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1475, "close": 0.1489, "volume": 60312.0, "close_time": 1765713599999, "quote_volume": 8959.54618, "trades": 344, "taker_buy_base": 30669.9, "taker_buy_quote": 4553.50581 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1488, "high": 0.1505, "low": 0.1483, "close": 0.1499, "volume": 71551.5, "close_time": 1765717199999, "quote_volume": 10705.87941, "trades": 252, "taker_buy_base": 47804.4, "taker_buy_quote": 7159.29712 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1498, "high": 0.15, "low": 0.149, "close": 0.1498, "volume": 20690.4, "close_time": 1765720799999, "quote_volume": 3091.88732, "trades": 110, "taker_buy_base": 10096.0, "taker_buy_quote": 1508.36011 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1502, "high": 0.1509, "low": 0.1482, "close": 0.1487, "volume": 34419.7, "close_time": 1765724399999, "quote_volume": 5146.40719, "trades": 187, "taker_buy_base": 23099.7, "taker_buy_quote": 3452.32725 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1485, "high": 0.1487, "low": 0.1481, "close": 0.1484, "volume": 22778.4, "close_time": 1765727999999, "quote_volume": 3378.92432, "trades": 85, "taker_buy_base": 14315.8, "taker_buy_quote": 2123.05532 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1482, "high": 0.1494, "low": 0.1477, "close": 0.1483, "volume": 32731.0, "close_time": 1765731599999, "quote_volume": 4853.39367, "trades": 180, "taker_buy_base": 19683.2, "taker_buy_quote": 2918.77226 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1483, "high": 0.1483, "low": 0.1466, "close": 0.1471, "volume": 34326.7, "close_time": 1765735199999, "quote_volume": 5048.19581, "trades": 179, "taker_buy_base": 25428.3, "taker_buy_quote": 3739.31082 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1471, "high": 0.1481, "low": 0.1471, "close": 0.1481, "volume": 15857.3, "close_time": 1765738799999, "quote_volume": 2343.9158, "trades": 85, "taker_buy_base": 7642.4, "taker_buy_quote": 1129.06517 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1478, "high": 0.1478, "low": 0.1468, "close": 0.1471, "volume": 15886.0, "close_time": 1765742399999, "quote_volume": 2340.81424, "trades": 51, "taker_buy_base": 14356.4, "taker_buy_quote": 2115.78701 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1471, "high": 0.148, "low": 0.1464, "close": 0.1469, "volume": 39654.1, "close_time": 1765745999999, "quote_volume": 5838.88142, "trades": 138, "taker_buy_base": 21795.7, "taker_buy_quote": 3208.11269 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.147, "high": 0.1475, "low": 0.1462, "close": 0.1465, "volume": 21403.3, "close_time": 1765749599999, "quote_volume": 3139.0547, "trades": 93, "taker_buy_base": 18400.2, "taker_buy_quote": 2697.84173 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1465, "high": 0.1471, "low": 0.1459, "close": 0.1464, "volume": 35003.0, "close_time": 1765753199999, "quote_volume": 5130.06028, "trades": 124, "taker_buy_base": 26447.7, "taker_buy_quote": 3874.19533 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1465, "high": 0.1471, "low": 0.1446, "close": 0.1463, "volume": 66179.0, "close_time": 1765756799999, "quote_volume": 9650.39868, "trades": 261, "taker_buy_base": 41042.3, "taker_buy_quote": 5975.97465 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1464, "high": 0.1476, "low": 0.1462, "close": 0.1474, "volume": 24463.7, "close_time": 1765760399999, "quote_volume": 3596.57809, "trades": 162, "taker_buy_base": 14975.2, "taker_buy_quote": 2200.85906 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1472, "high": 0.1491, "low": 0.1471, "close": 0.1487, "volume": 28559.6, "close_time": 1765763999999, "quote_volume": 4213.46745, "trades": 134, "taker_buy_base": 15423.1, "taker_buy_quote": 2276.39016 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1487, "high": 0.1505, "low": 0.1479, "close": 0.1479, "volume": 24673.9, "close_time": 1765767599999, "quote_volume": 3691.82277, "trades": 115, "taker_buy_base": 19559.4, "taker_buy_quote": 2928.74324 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.148, "high": 0.1481, "low": 0.147, "close": 0.1471, "volume": 39459.2, "close_time": 1765771199999, "quote_volume": 5823.14048, "trades": 129, "taker_buy_base": 12717.6, "taker_buy_quote": 1874.76932 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1471, "high": 0.1483, "low": 0.147, "close": 0.148, "volume": 28690.3, "close_time": 1765774799999, "quote_volume": 4231.5122, "trades": 143, "taker_buy_base": 20483.1, "taker_buy_quote": 3019.39874 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1479, "high": 0.1482, "low": 0.1475, "close": 0.1476, "volume": 2263.0, "close_time": 1765778399999, "quote_volume": 334.47213, "trades": 19, "taker_buy_base": 1374.7, "taker_buy_quote": 203.27479 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1476, "high": 0.1481, "low": 0.1475, "close": 0.1476, "volume": 14601.9, "close_time": 1765781999999, "quote_volume": 2158.7201, "trades": 52, "taker_buy_base": 6402.1, "taker_buy_quote": 946.76359 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1474, "high": 0.1475, "low": 0.1466, "close": 0.1469, "volume": 27230.9, "close_time": 1765785599999, "quote_volume": 4000.51971, "trades": 85, "taker_buy_base": 24857.7, "taker_buy_quote": 3651.63701 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1467, "high": 0.1471, "low": 0.1466, "close": 0.1466, "volume": 26050.4, "close_time": 1765789199999, "quote_volume": 3822.52121, "trades": 101, "taker_buy_base": 15823.2, "taker_buy_quote": 2321.27513 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1466, "high": 0.1474, "low": 0.1466, "close": 0.1473, "volume": 15621.0, "close_time": 1765792799999, "quote_volume": 2298.07316, "trades": 83, "taker_buy_base": 9011.5, "taker_buy_quote": 1325.68494 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.147, "high": 0.1475, "low": 0.1466, "close": 0.1471, "volume": 37422.0, "close_time": 1765796399999, "quote_volume": 5501.10038, "trades": 154, "taker_buy_base": 28391.0, "taker_buy_quote": 4172.75217 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.147, "high": 0.1473, "low": 0.1464, "close": 0.1466, "volume": 50516.0, "close_time": 1765799999999, "quote_volume": 7402.95562, "trades": 64, "taker_buy_base": 11452.0, "taker_buy_quote": 1680.26183 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1466, "high": 0.1474, "low": 0.1462, "close": 0.1473, "volume": 15432.7, "close_time": 1765803599999, "quote_volume": 2263.973, "trades": 71, "taker_buy_base": 8017.5, "taker_buy_quote": 1175.06785 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1473, "high": 0.1474, "low": 0.1458, "close": 0.146, "volume": 28631.4, "close_time": 1765807199999, "quote_volume": 4190.87949, "trades": 193, "taker_buy_base": 13305.2, "taker_buy_quote": 1947.02714 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1459, "high": 0.148, "low": 0.1429, "close": 0.1442, "volume": 239923.0, "close_time": 1765810799999, "quote_volume": 34855.42683, "trades": 1117, "taker_buy_base": 109641.4, "taker_buy_quote": 15872.67122 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.144, "high": 0.1447, "low": 0.1404, "close": 0.1413, "volume": 568551.8, "close_time": 1765814399999, "quote_volume": 80852.03084, "trades": 2855, "taker_buy_base": 292178.0, "taker_buy_quote": 41520.53811 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1412, "high": 0.1418, "low": 0.1396, "close": 0.1402, "volume": 275337.3, "close_time": 1765817999999, "quote_volume": 38749.24892, "trades": 1577, "taker_buy_base": 137436.4, "taker_buy_quote": 19325.28979 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1402, "high": 0.1404, "low": 0.1382, "close": 0.1383, "volume": 154329.4, "close_time": 1765821599999, "quote_volume": 21476.81446, "trades": 734, "taker_buy_base": 98065.1, "taker_buy_quote": 13646.45295 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1382, "high": 0.1396, "low": 0.1373, "close": 0.1395, "volume": 203007.1, "close_time": 1765825199999, "quote_volume": 28101.17294, "trades": 989, "taker_buy_base": 70907.7, "taker_buy_quote": 9806.56301 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1395, "high": 0.1409, "low": 0.1395, "close": 0.1396, "volume": 117719.4, "close_time": 1765828799999, "quote_volume": 16491.38265, "trades": 570, "taker_buy_base": 55006.0, "taker_buy_quote": 7703.52885 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1395, "high": 0.1396, "low": 0.1381, "close": 0.1385, "volume": 118570.4, "close_time": 1765832399999, "quote_volume": 16452.00737, "trades": 650, "taker_buy_base": 68737.3, "taker_buy_quote": 9538.42078 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1384, "high": 0.1393, "low": 0.1381, "close": 0.139, "volume": 48597.7, "close_time": 1765835999999, "quote_volume": 6745.58233, "trades": 271, "taker_buy_base": 14389.9, "taker_buy_quote": 1998.54849 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.139, "high": 0.1406, "low": 0.139, "close": 0.1403, "volume": 93911.9, "close_time": 1765839599999, "quote_volume": 13126.13582, "trades": 287, "taker_buy_base": 55417.7, "taker_buy_quote": 7749.30471 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1403, "high": 0.1413, "low": 0.1403, "close": 0.1412, "volume": 80722.1, "close_time": 1765843199999, "quote_volume": 11368.87369, "trades": 303, "taker_buy_base": 24659.5, "taker_buy_quote": 3472.96236 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1412, "high": 0.1415, "low": 0.1392, "close": 0.1392, "volume": 98450.6, "close_time": 1765846799999, "quote_volume": 13824.31909, "trades": 413, "taker_buy_base": 72121.6, "taker_buy_quote": 10123.98592 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1393, "high": 0.1402, "low": 0.1392, "close": 0.1395, "volume": 96287.3, "close_time": 1765850399999, "quote_volume": 13443.23156, "trades": 539, "taker_buy_base": 37891.6, "taker_buy_quote": 5286.70644 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1394, "high": 0.1403, "low": 0.1388, "close": 0.1397, "volume": 79262.6, "close_time": 1765853999999, "quote_volume": 11060.59577, "trades": 438, "taker_buy_base": 35143.3, "taker_buy_quote": 4904.13884 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1399, "high": 0.1401, "low": 0.1389, "close": 0.1398, "volume": 92480.2, "close_time": 1765857599999, "quote_volume": 12911.78333, "trades": 432, "taker_buy_base": 53990.9, "taker_buy_quote": 7535.66485 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.14, "high": 0.14, "low": 0.1383, "close": 0.1397, "volume": 84150.6, "close_time": 1765861199999, "quote_volume": 11713.67113, "trades": 423, "taker_buy_base": 44055.7, "taker_buy_quote": 6133.59726 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1397, "high": 0.1402, "low": 0.1394, "close": 0.1399, "volume": 51544.6, "close_time": 1765864799999, "quote_volume": 7204.6721, "trades": 272, "taker_buy_base": 14732.4, "taker_buy_quote": 2057.32547 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1398, "high": 0.141, "low": 0.1397, "close": 0.1408, "volume": 47829.5, "close_time": 1765868399999, "quote_volume": 6718.57543, "trades": 227, "taker_buy_base": 21443.5, "taker_buy_quote": 3010.1501 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1408, "high": 0.1408, "low": 0.1388, "close": 0.1391, "volume": 77027.8, "close_time": 1765871999999, "quote_volume": 10763.99943, "trades": 354, "taker_buy_base": 45606.6, "taker_buy_quote": 6374.09518 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.139, "high": 0.1401, "low": 0.139, "close": 0.1394, "volume": 75633.1, "close_time": 1765875599999, "quote_volume": 10560.62541, "trades": 396, "taker_buy_base": 35345.4, "taker_buy_quote": 4935.33496 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1395, "high": 0.14, "low": 0.1395, "close": 0.1397, "volume": 53249.1, "close_time": 1765879199999, "quote_volume": 7442.59626, "trades": 264, "taker_buy_base": 20354.0, "taker_buy_quote": 2845.49274 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1397, "high": 0.1423, "low": 0.1395, "close": 0.1418, "volume": 164897.1, "close_time": 1765882799999, "quote_volume": 23302.25052, "trades": 627, "taker_buy_base": 52390.5, "taker_buy_quote": 7405.1026 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1418, "high": 0.1429, "low": 0.1414, "close": 0.1425, "volume": 125470.3, "close_time": 1765886399999, "quote_volume": 17825.01257, "trades": 529, "taker_buy_base": 79598.2, "taker_buy_quote": 11315.58005 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1423, "high": 0.1425, "low": 0.141, "close": 0.1412, "volume": 111374.7, "close_time": 1765889999999, "quote_volume": 15800.95129, "trades": 457, "taker_buy_base": 45574.8, "taker_buy_quote": 6467.3449 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1411, "high": 0.1427, "low": 0.1399, "close": 0.14, "volume": 321232.5, "close_time": 1765893599999, "quote_volume": 45448.07436, "trades": 1115, "taker_buy_base": 164974.2, "taker_buy_quote": 23345.64032 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.14, "high": 0.1419, "low": 0.139, "close": 0.141, "volume": 412415.8, "close_time": 1765897199999, "quote_volume": 57918.91429, "trades": 1882, "taker_buy_base": 202596.8, "taker_buy_quote": 28431.90781 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1412, "high": 0.1425, "low": 0.1402, "close": 0.1419, "volume": 292070.0, "close_time": 1765900799999, "quote_volume": 41196.98588, "trades": 1382, "taker_buy_base": 141155.4, "taker_buy_quote": 19910.236 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.142, "high": 0.1423, "low": 0.141, "close": 0.1413, "volume": 104154.4, "close_time": 1765904399999, "quote_volume": 14759.23256, "trades": 429, "taker_buy_base": 51493.8, "taker_buy_quote": 7295.54302 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1412, "high": 0.1419, "low": 0.1404, "close": 0.1406, "volume": 88717.6, "close_time": 1765907999999, "quote_volume": 12530.99053, "trades": 324, "taker_buy_base": 41613.6, "taker_buy_quote": 5875.84556 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1406, "high": 0.1422, "low": 0.1405, "close": 0.1419, "volume": 86616.8, "close_time": 1765911599999, "quote_volume": 12231.61847, "trades": 336, "taker_buy_base": 34692.4, "taker_buy_quote": 4893.05601 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1404, "close": 0.1413, "volume": 86939.3, "close_time": 1765915199999, "quote_volume": 12259.14932, "trades": 405, "taker_buy_base": 50578.8, "taker_buy_quote": 7128.99579 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1412, "high": 0.1422, "low": 0.141, "close": 0.1413, "volume": 85840.8, "close_time": 1765918799999, "quote_volume": 12149.37124, "trades": 386, "taker_buy_base": 44084.4, "taker_buy_quote": 6241.10777 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1412, "high": 0.1418, "low": 0.1412, "close": 0.1415, "volume": 30625.3, "close_time": 1765922399999, "quote_volume": 4332.0627, "trades": 163, "taker_buy_base": 11094.0, "taker_buy_quote": 1568.86278 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1416, "high": 0.1418, "low": 0.1412, "close": 0.1414, "volume": 26630.0, "close_time": 1765925999999, "quote_volume": 3767.5518, "trades": 129, "taker_buy_base": 14556.9, "taker_buy_quote": 2058.97299 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1413, "high": 0.1416, "low": 0.1411, "close": 0.1416, "volume": 33519.1, "close_time": 1765929599999, "quote_volume": 4737.87957, "trades": 132, "taker_buy_base": 12924.2, "taker_buy_quote": 1825.83598 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1415, "high": 0.1415, "low": 0.1402, "close": 0.1406, "volume": 47867.5, "close_time": 1765933199999, "quote_volume": 6739.76775, "trades": 191, "taker_buy_base": 33725.3, "taker_buy_quote": 4749.85983 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1401, "close": 0.1403, "volume": 56563.5, "close_time": 1765936799999, "quote_volume": 7967.67286, "trades": 301, "taker_buy_base": 24117.5, "taker_buy_quote": 3395.38005 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1396, "close": 0.14, "volume": 55648.0, "close_time": 1765940399999, "quote_volume": 7790.54557, "trades": 243, "taker_buy_base": 25458.4, "taker_buy_quote": 3564.8375 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1401, "high": 0.1403, "low": 0.1387, "close": 0.1389, "volume": 102404.2, "close_time": 1765943999999, "quote_volume": 14262.65126, "trades": 274, "taker_buy_base": 57487.7, "taker_buy_quote": 8010.63727 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.139, "high": 0.1391, "low": 0.1373, "close": 0.1375, "volume": 148273.9, "close_time": 1765947599999, "quote_volume": 20487.08174, "trades": 436, "taker_buy_base": 85493.5, "taker_buy_quote": 11815.90232 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1375, "high": 0.1376, "low": 0.1365, "close": 0.1371, "volume": 130790.8, "close_time": 1765951199999, "quote_volume": 17925.21056, "trades": 498, "taker_buy_base": 76643.9, "taker_buy_quote": 10503.8073 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1373, "high": 0.1381, "low": 0.1372, "close": 0.1373, "volume": 57647.6, "close_time": 1765954799999, "quote_volume": 7936.18879, "trades": 249, "taker_buy_base": 24116.2, "taker_buy_quote": 3318.23128 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1373, "high": 0.1373, "low": 0.1364, "close": 0.1366, "volume": 103495.2, "close_time": 1765958399999, "quote_volume": 14161.74629, "trades": 427, "taker_buy_base": 67167.5, "taker_buy_quote": 9186.42453 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1365, "high": 0.1366, "low": 0.1352, "close": 0.1355, "volume": 88765.8, "close_time": 1765961999999, "quote_volume": 12052.95699, "trades": 411, "taker_buy_base": 62225.6, "taker_buy_quote": 8451.78724 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1354, "high": 0.1356, "low": 0.1352, "close": 0.1355, "volume": 49891.7, "close_time": 1765965599999, "quote_volume": 6755.98146, "trades": 234, "taker_buy_base": 21175.0, "taker_buy_quote": 2866.74683 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.135, "high": 0.1355, "low": 0.1348, "close": 0.1352, "volume": 13068.4, "close_time": 1765969199999, "quote_volume": 1766.0218, "trades": 67, "taker_buy_base": 2379.4, "taker_buy_quote": 321.6063 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1352, "high": 0.1356, "low": 0.1352, "close": 0.1354, "volume": 20730.3, "close_time": 1765972799999, "quote_volume": 2807.04251, "trades": 67, "taker_buy_base": 14197.7, "taker_buy_quote": 1922.50238 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1355, "high": 0.1356, "low": 0.1348, "close": 0.1352, "volume": 16421.1, "close_time": 1765976399999, "quote_volume": 2221.14061, "trades": 71, "taker_buy_base": 6230.5, "taker_buy_quote": 843.03297 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1352, "high": 0.1364, "low": 0.1342, "close": 0.136, "volume": 33755.5, "close_time": 1765979999999, "quote_volume": 4567.74414, "trades": 183, "taker_buy_base": 19407.6, "taker_buy_quote": 2626.43939 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1361, "high": 0.1385, "low": 0.133, "close": 0.1383, "volume": 117269.3, "close_time": 1765983599999, "quote_volume": 15924.23019, "trades": 600, "taker_buy_base": 29898.2, "taker_buy_quote": 4053.65563 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1387, "high": 0.1396, "low": 0.1345, "close": 0.1349, "volume": 104855.1, "close_time": 1765987199999, "quote_volume": 14368.63269, "trades": 477, "taker_buy_base": 63287.0, "taker_buy_quote": 8648.39638 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1346, "high": 0.1357, "low": 0.1314, "close": 0.1331, "volume": 104890.8, "close_time": 1765990799999, "quote_volume": 13899.58731, "trades": 538, "taker_buy_base": 32259.4, "taker_buy_quote": 4270.37161 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1331, "high": 0.1335, "low": 0.1312, "close": 0.1313, "volume": 41218.7, "close_time": 1765994399999, "quote_volume": 5456.17743, "trades": 228, "taker_buy_base": 22311.6, "taker_buy_quote": 2951.2405 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1314, "high": 0.1321, "low": 0.1305, "close": 0.1306, "volume": 59131.5, "close_time": 1765997999999, "quote_volume": 7774.59322, "trades": 203, "taker_buy_base": 27645.1, "taker_buy_quote": 3637.3914 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1306, "high": 0.1316, "low": 0.1299, "close": 0.1316, "volume": 66420.6, "close_time": 1766001599999, "quote_volume": 8662.93989, "trades": 323, "taker_buy_base": 45883.5, "taker_buy_quote": 5983.01593 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1316, "high": 0.1324, "low": 0.1312, "close": 0.1316, "volume": 24551.3, "close_time": 1766005199999, "quote_volume": 3234.2823, "trades": 76, "taker_buy_base": 8751.0, "taker_buy_quote": 1151.47429 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1317, "high": 0.132, "low": 0.1307, "close": 0.1308, "volume": 8846.1, "close_time": 1766008799999, "quote_volume": 1159.47643, "trades": 40, "taker_buy_base": 6391.0, "taker_buy_quote": 836.57753 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1308, "high": 0.1317, "low": 0.1303, "close": 0.1317, "volume": 20841.2, "close_time": 1766012399999, "quote_volume": 2730.22445, "trades": 88, "taker_buy_base": 13235.3, "taker_buy_quote": 1731.84276 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1307, "close": 0.131, "volume": 8103.4, "close_time": 1766015999999, "quote_volume": 1063.32153, "trades": 39, "taker_buy_base": 1186.5, "taker_buy_quote": 155.46639 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1306, "close": 0.131, "volume": 24956.7, "close_time": 1766019599999, "quote_volume": 3265.53376, "trades": 96, "taker_buy_base": 15847.3, "taker_buy_quote": 2072.39841 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1309, "high": 0.1309, "low": 0.1287, "close": 0.129, "volume": 48069.6, "close_time": 1766023199999, "quote_volume": 6228.3326, "trades": 208, "taker_buy_base": 38029.1, "taker_buy_quote": 4929.51453 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.129, "high": 0.1296, "low": 0.1285, "close": 0.1289, "volume": 20643.6, "close_time": 1766026799999, "quote_volume": 2663.68822, "trades": 117, "taker_buy_base": 9837.1, "taker_buy_quote": 1267.93766 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1272, "close": 0.1276, "volume": 23667.6, "close_time": 1766030399999, "quote_volume": 3029.30782, "trades": 117, "taker_buy_base": 12619.7, "taker_buy_quote": 1617.42951 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1279, "high": 0.1281, "low": 0.1275, "close": 0.1279, "volume": 13718.0, "close_time": 1766033999999, "quote_volume": 1753.29327, "trades": 49, "taker_buy_base": 5535.2, "taker_buy_quote": 706.8265 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1278, "high": 0.1279, "low": 0.1268, "close": 0.1268, "volume": 39993.1, "close_time": 1766037599999, "quote_volume": 5088.15242, "trades": 117, "taker_buy_base": 22516.0, "taker_buy_quote": 2863.01482 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1267, "close": 0.127, "volume": 22773.1, "close_time": 1766041199999, "quote_volume": 2888.7045, "trades": 80, "taker_buy_base": 13075.4, "taker_buy_quote": 1658.44037 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1271, "high": 0.1275, "low": 0.1268, "close": 0.1271, "volume": 22233.2, "close_time": 1766044799999, "quote_volume": 2826.76811, "trades": 44, "taker_buy_base": 13130.4, "taker_buy_quote": 1667.24019 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1273, "high": 0.1279, "low": 0.127, "close": 0.1274, "volume": 7340.1, "close_time": 1766048399999, "quote_volume": 935.57669, "trades": 43, "taker_buy_base": 3752.4, "taker_buy_quote": 478.73126 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1277, "high": 0.1279, "low": 0.1275, "close": 0.1279, "volume": 9074.4, "close_time": 1766051999999, "quote_volume": 1158.69801, "trades": 51, "taker_buy_base": 2807.3, "taker_buy_quote": 358.25562 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1276, "high": 0.1283, "low": 0.1276, "close": 0.1283, "volume": 12061.2, "close_time": 1766055599999, "quote_volume": 1544.63114, "trades": 44, "taker_buy_base": 2643.7, "taker_buy_quote": 338.32338 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1276, "close": 0.1282, "volume": 15012.4, "close_time": 1766059199999, "quote_volume": 1921.8637, "trades": 57, "taker_buy_base": 6917.1, "taker_buy_quote": 885.0297 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1283, "high": 0.1292, "low": 0.1282, "close": 0.1288, "volume": 13832.3, "close_time": 1766062799999, "quote_volume": 1780.2162, "trades": 61, "taker_buy_base": 8187.6, "taker_buy_quote": 1053.89912 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.129, "high": 0.1328, "low": 0.1289, "close": 0.1324, "volume": 205329.4, "close_time": 1766066399999, "quote_volume": 26917.48837, "trades": 484, "taker_buy_base": 108227.8, "taker_buy_quote": 14167.98062 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1326, "high": 0.1335, "low": 0.1303, "close": 0.1312, "volume": 87014.7, "close_time": 1766069999999, "quote_volume": 11498.23465, "trades": 406, "taker_buy_base": 39013.6, "taker_buy_quote": 5144.33944 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1311, "high": 0.133, "low": 0.1301, "close": 0.1315, "volume": 74130.2, "close_time": 1766073599999, "quote_volume": 9757.54859, "trades": 277, "taker_buy_base": 46310.9, "taker_buy_quote": 6091.28797 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1315, "high": 0.1316, "low": 0.1303, "close": 0.1307, "volume": 35704.4, "close_time": 1766077199999, "quote_volume": 4674.56272, "trades": 155, "taker_buy_base": 18964.8, "taker_buy_quote": 2484.0136 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1249, "close": 0.1266, "volume": 259534.9, "close_time": 1766080799999, "quote_volume": 32831.91684, "trades": 1041, "taker_buy_base": 113871.0, "taker_buy_quote": 14409.04377 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1267, "high": 0.1277, "low": 0.1252, "close": 0.1255, "volume": 103850.9, "close_time": 1766084399999, "quote_volume": 13128.9486, "trades": 385, "taker_buy_base": 58583.5, "taker_buy_quote": 7389.47845 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.1254, "high": 0.1256, "low": 0.1229, "close": 0.1231, "volume": 210524.8, "close_time": 1766087999999, "quote_volume": 26193.72468, "trades": 810, "taker_buy_base": 112629.9, "taker_buy_quote": 14005.70139 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1231, "high": 0.1241, "low": 0.1231, "close": 0.1233, "volume": 82202.2, "close_time": 1766091599999, "quote_volume": 10168.51014, "trades": 427, "taker_buy_base": 35087.6, "taker_buy_quote": 4339.83165 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1233, "high": 0.1251, "low": 0.1233, "close": 0.1249, "volume": 79567.2, "close_time": 1766095199999, "quote_volume": 9907.35759, "trades": 351, "taker_buy_base": 37704.5, "taker_buy_quote": 4694.52616 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.125, "high": 0.1253, "low": 0.1248, "close": 0.125, "volume": 38423.8, "close_time": 1766098799999, "quote_volume": 4802.4258, "trades": 104, "taker_buy_base": 17099.5, "taker_buy_quote": 2137.243 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1242, "close": 0.1245, "volume": 33989.5, "close_time": 1766102399999, "quote_volume": 4233.21349, "trades": 159, "taker_buy_base": 11188.9, "taker_buy_quote": 1393.59714 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1246, "high": 0.1247, "low": 0.1236, "close": 0.1241, "volume": 66971.9, "close_time": 1766105999999, "quote_volume": 8318.85685, "trades": 207, "taker_buy_base": 38045.0, "taker_buy_quote": 4724.14034 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1241, "high": 0.1241, "low": 0.1224, "close": 0.1228, "volume": 112274.4, "close_time": 1766109599999, "quote_volume": 13826.33483, "trades": 400, "taker_buy_base": 82216.1, "taker_buy_quote": 10117.5438 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1226, "high": 0.1234, "low": 0.1221, "close": 0.1228, "volume": 115114.9, "close_time": 1766113199999, "quote_volume": 14126.50652, "trades": 402, "taker_buy_base": 52211.1, "taker_buy_quote": 6394.83997 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1228, "high": 0.1267, "low": 0.1228, "close": 0.1248, "volume": 384688.9, "close_time": 1766116799999, "quote_volume": 48039.07028, "trades": 1357, "taker_buy_base": 208996.5, "taker_buy_quote": 26114.46938 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1249, "high": 0.1256, "low": 0.1248, "close": 0.1254, "volume": 101894.8, "close_time": 1766120399999, "quote_volume": 12752.74168, "trades": 392, "taker_buy_base": 56039.7, "taker_buy_quote": 7015.17492 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1253, "high": 0.1253, "low": 0.1242, "close": 0.1246, "volume": 98824.1, "close_time": 1766123999999, "quote_volume": 12325.51324, "trades": 321, "taker_buy_base": 68640.2, "taker_buy_quote": 8561.94505 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1247, "high": 0.1256, "low": 0.1243, "close": 0.1255, "volume": 64164.9, "close_time": 1766127599999, "quote_volume": 8015.90757, "trades": 281, "taker_buy_base": 29695.9, "taker_buy_quote": 3708.79015 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1256, "high": 0.1281, "low": 0.1256, "close": 0.1272, "volume": 120830.7, "close_time": 1766131199999, "quote_volume": 15310.32012, "trades": 440, "taker_buy_base": 54703.4, "taker_buy_quote": 6943.4658 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1266, "close": 0.1269, "volume": 21614.1, "close_time": 1766134799999, "quote_volume": 2745.4367, "trades": 106, "taker_buy_base": 13570.9, "taker_buy_quote": 1723.5594 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1267, "high": 0.1268, "low": 0.1263, "close": 0.1264, "volume": 51720.8, "close_time": 1766138399999, "quote_volume": 6541.21165, "trades": 161, "taker_buy_base": 39965.3, "taker_buy_quote": 5054.95072 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1264, "high": 0.1267, "low": 0.126, "close": 0.1264, "volume": 51117.7, "close_time": 1766141999999, "quote_volume": 6457.45234, "trades": 198, "taker_buy_base": 32745.9, "taker_buy_quote": 4137.33464 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1263, "high": 0.1267, "low": 0.126, "close": 0.1267, "volume": 35031.6, "close_time": 1766145599999, "quote_volume": 4423.67006, "trades": 154, "taker_buy_base": 17281.7, "taker_buy_quote": 2182.87433 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1266, "high": 0.127, "low": 0.126, "close": 0.1266, "volume": 38328.7, "close_time": 1766149199999, "quote_volume": 4847.29441, "trades": 133, "taker_buy_base": 12374.6, "taker_buy_quote": 1564.53756 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.127, "high": 0.1272, "low": 0.1266, "close": 0.1268, "volume": 17343.4, "close_time": 1766152799999, "quote_volume": 2202.55978, "trades": 65, "taker_buy_base": 7658.5, "taker_buy_quote": 972.76647 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1268, "high": 0.1285, "low": 0.126, "close": 0.1277, "volume": 107933.9, "close_time": 1766156399999, "quote_volume": 13709.00285, "trades": 513, "taker_buy_base": 64287.0, "taker_buy_quote": 8152.06469 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1277, "high": 0.1298, "low": 0.1265, "close": 0.1267, "volume": 249844.5, "close_time": 1766159999999, "quote_volume": 31977.17309, "trades": 958, "taker_buy_base": 122624.2, "taker_buy_quote": 15670.2101 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1268, "high": 0.1292, "low": 0.1268, "close": 0.1281, "volume": 105088.4, "close_time": 1766163599999, "quote_volume": 13462.69374, "trades": 412, "taker_buy_base": 42283.3, "taker_buy_quote": 5422.74633 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.128, "high": 0.1288, "low": 0.1263, "close": 0.1263, "volume": 155259.5, "close_time": 1766167199999, "quote_volume": 19757.4126, "trades": 551, "taker_buy_base": 76979.3, "taker_buy_quote": 9781.0529 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1263, "high": 0.128, "low": 0.1263, "close": 0.1277, "volume": 71753.7, "close_time": 1766170799999, "quote_volume": 9125.45323, "trades": 240, "taker_buy_base": 45122.1, "taker_buy_quote": 5736.58734 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1278, "high": 0.1306, "low": 0.1278, "close": 0.1301, "volume": 47583.2, "close_time": 1766174399999, "quote_volume": 6162.90804, "trades": 253, "taker_buy_base": 24189.5, "taker_buy_quote": 3134.59508 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1302, "high": 0.1309, "low": 0.1294, "close": 0.13, "volume": 57870.8, "close_time": 1766177999999, "quote_volume": 7541.54801, "trades": 287, "taker_buy_base": 23069.1, "taker_buy_quote": 3002.33363 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1301, "high": 0.1301, "low": 0.129, "close": 0.1291, "volume": 16229.8, "close_time": 1766181599999, "quote_volume": 2105.12596, "trades": 84, "taker_buy_base": 11189.3, "taker_buy_quote": 1451.53781 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1295, "high": 0.13, "low": 0.1293, "close": 0.1298, "volume": 17234.3, "close_time": 1766185199999, "quote_volume": 2234.93625, "trades": 75, "taker_buy_base": 8960.3, "taker_buy_quote": 1162.34723 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1296, "high": 0.1298, "low": 0.1292, "close": 0.1295, "volume": 26792.6, "close_time": 1766188799999, "quote_volume": 3470.45843, "trades": 66, "taker_buy_base": 15829.6, "taker_buy_quote": 2051.15437 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1295, "high": 0.1299, "low": 0.1293, "close": 0.1294, "volume": 40540.5, "close_time": 1766192399999, "quote_volume": 5253.71214, "trades": 102, "taker_buy_base": 10620.3, "taker_buy_quote": 1377.14133 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1294, "high": 0.1295, "low": 0.1291, "close": 0.1291, "volume": 13996.9, "close_time": 1766195999999, "quote_volume": 1810.60487, "trades": 50, "taker_buy_base": 6457.8, "taker_buy_quote": 835.23463 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1289, "high": 0.1293, "low": 0.1287, "close": 0.1293, "volume": 17950.0, "close_time": 1766199599999, "quote_volume": 2314.46855, "trades": 78, "taker_buy_base": 12258.5, "taker_buy_quote": 1580.45192 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1293, "high": 0.1298, "low": 0.1291, "close": 0.1297, "volume": 16618.0, "close_time": 1766203199999, "quote_volume": 2151.81615, "trades": 38, "taker_buy_base": 9588.7, "taker_buy_quote": 1240.87482 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1287, "close": 0.1287, "volume": 27953.3, "close_time": 1766206799999, "quote_volume": 3611.12098, "trades": 66, "taker_buy_base": 13482.8, "taker_buy_quote": 1739.92741 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1289, "high": 0.1293, "low": 0.1288, "close": 0.1291, "volume": 18030.1, "close_time": 1766210399999, "quote_volume": 2326.41477, "trades": 78, "taker_buy_base": 12315.2, "taker_buy_quote": 1588.54809 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.129, "high": 0.1293, "low": 0.1289, "close": 0.1291, "volume": 7856.3, "close_time": 1766213999999, "quote_volume": 1013.65226, "trades": 34, "taker_buy_base": 6946.4, "taker_buy_quote": 896.20598 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1291, "high": 0.1297, "low": 0.129, "close": 0.1296, "volume": 20752.3, "close_time": 1766217599999, "quote_volume": 2685.88131, "trades": 47, "taker_buy_base": 8477.1, "taker_buy_quote": 1097.39168 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1297, "high": 0.1303, "low": 0.1297, "close": 0.1299, "volume": 7955.9, "close_time": 1766221199999, "quote_volume": 1035.4271, "trades": 44, "taker_buy_base": 2372.0, "taker_buy_quote": 308.63668 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1299, "high": 0.1303, "low": 0.1298, "close": 0.1299, "volume": 16930.8, "close_time": 1766224799999, "quote_volume": 2202.86395, "trades": 47, "taker_buy_base": 6760.2, "taker_buy_quote": 879.86277 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1298, "high": 0.1299, "low": 0.1293, "close": 0.1293, "volume": 6491.3, "close_time": 1766228399999, "quote_volume": 840.9739, "trades": 34, "taker_buy_base": 3288.6, "taker_buy_quote": 426.1466 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1292, "high": 0.13, "low": 0.1292, "close": 0.13, "volume": 3205.5, "close_time": 1766231999999, "quote_volume": 415.90891, "trades": 20, "taker_buy_base": 1273.9, "taker_buy_quote": 165.17699 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1294, "close": 0.1294, "volume": 15105.5, "close_time": 1766235599999, "quote_volume": 1961.40838, "trades": 31, "taker_buy_base": 9938.8, "taker_buy_quote": 1291.68627 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1284, "close": 0.1291, "volume": 52303.4, "close_time": 1766239199999, "quote_volume": 6737.37737, "trades": 157, "taker_buy_base": 28527.7, "taker_buy_quote": 3676.24366 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.129, "high": 0.1293, "low": 0.1285, "close": 0.1293, "volume": 17070.3, "close_time": 1766242799999, "quote_volume": 2198.51508, "trades": 49, "taker_buy_base": 11261.6, "taker_buy_quote": 1450.36251 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1282, "close": 0.1287, "volume": 17378.0, "close_time": 1766246399999, "quote_volume": 2232.1527, "trades": 108, "taker_buy_base": 5386.2, "taker_buy_quote": 692.21191 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1289, "high": 0.1291, "low": 0.1285, "close": 0.1288, "volume": 11901.7, "close_time": 1766249999999, "quote_volume": 1532.08288, "trades": 49, "taker_buy_base": 6148.7, "taker_buy_quote": 791.12271 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1289, "high": 0.1291, "low": 0.1285, "close": 0.1285, "volume": 25830.8, "close_time": 1766253599999, "quote_volume": 3328.20083, "trades": 67, "taker_buy_base": 9835.4, "taker_buy_quote": 1266.32144 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1285, "high": 0.1288, "low": 0.1283, "close": 0.1287, "volume": 15466.7, "close_time": 1766257199999, "quote_volume": 1989.36105, "trades": 45, "taker_buy_base": 10233.4, "taker_buy_quote": 1316.05846 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1284, "close": 0.1285, "volume": 8335.5, "close_time": 1766260799999, "quote_volume": 1071.17806, "trades": 23, "taker_buy_base": 4992.1, "taker_buy_quote": 641.47509 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1286, "high": 0.1292, "low": 0.1286, "close": 0.1292, "volume": 12694.2, "close_time": 1766264399999, "quote_volume": 1633.54264, "trades": 27, "taker_buy_base": 5506.3, "taker_buy_quote": 708.84834 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1293, "high": 0.1296, "low": 0.1292, "close": 0.1293, "volume": 11515.3, "close_time": 1766267999999, "quote_volume": 1490.23456, "trades": 36, "taker_buy_base": 4914.2, "taker_buy_quote": 635.92356 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1288, "close": 0.1292, "volume": 5244.4, "close_time": 1766271599999, "quote_volume": 676.23366, "trades": 26, "taker_buy_base": 3177.4, "taker_buy_quote": 409.53992 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1293, "high": 0.1294, "low": 0.129, "close": 0.1292, "volume": 13735.8, "close_time": 1766275199999, "quote_volume": 1774.25909, "trades": 64, "taker_buy_base": 5555.5, "taker_buy_quote": 717.64695 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.129, "high": 0.1292, "low": 0.1288, "close": 0.1289, "volume": 11730.2, "close_time": 1766278799999, "quote_volume": 1512.65327, "trades": 30, "taker_buy_base": 6395.5, "taker_buy_quote": 825.2867 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1274, "close": 0.1274, "volume": 35088.2, "close_time": 1766282399999, "quote_volume": 4503.33512, "trades": 137, "taker_buy_base": 20673.7, "taker_buy_quote": 2649.92037 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1274, "high": 0.1276, "low": 0.1266, "close": 0.1268, "volume": 20027.2, "close_time": 1766285999999, "quote_volume": 2542.32945, "trades": 108, "taker_buy_base": 8757.1, "taker_buy_quote": 1110.83773 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1269, "high": 0.1274, "low": 0.1268, "close": 0.127, "volume": 29853.7, "close_time": 1766289599999, "quote_volume": 3794.20215, "trades": 137, "taker_buy_base": 20019.2, "taker_buy_quote": 2544.01753 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1271, "high": 0.1274, "low": 0.1262, "close": 0.1263, "volume": 117410.6, "close_time": 1766293199999, "quote_volume": 14889.73053, "trades": 386, "taker_buy_base": 77833.3, "taker_buy_quote": 9863.27615 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1262, "high": 0.1269, "low": 0.1262, "close": 0.1267, "volume": 28998.8, "close_time": 1766296799999, "quote_volume": 3673.95878, "trades": 99, "taker_buy_base": 9806.2, "taker_buy_quote": 1241.78157 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1268, "high": 0.1271, "low": 0.1268, "close": 0.1271, "volume": 16668.9, "close_time": 1766300399999, "quote_volume": 2116.05848, "trades": 39, "taker_buy_base": 8881.2, "taker_buy_quote": 1127.04658 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1271, "high": 0.1272, "low": 0.127, "close": 0.127, "volume": 858.7, "close_time": 1766303999999, "quote_volume": 109.08594, "trades": 10, "taker_buy_base": 546.7, "taker_buy_quote": 69.43957 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.127, "high": 0.1282, "low": 0.1267, "close": 0.128, "volume": 43126.6, "close_time": 1766307599999, "quote_volume": 5497.94042, "trades": 187, "taker_buy_base": 19936.6, "taker_buy_quote": 2542.28232 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.128, "high": 0.1284, "low": 0.1273, "close": 0.128, "volume": 29612.3, "close_time": 1766311199999, "quote_volume": 3785.33812, "trades": 110, "taker_buy_base": 10460.3, "taker_buy_quote": 1336.92779 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1281, "high": 0.1283, "low": 0.1273, "close": 0.1273, "volume": 47997.6, "close_time": 1766314799999, "quote_volume": 6134.87858, "trades": 118, "taker_buy_base": 28649.3, "taker_buy_quote": 3664.45635 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1275, "high": 0.1278, "low": 0.1271, "close": 0.1273, "volume": 11172.1, "close_time": 1766318399999, "quote_volume": 1424.09919, "trades": 50, "taker_buy_base": 4097.9, "taker_buy_quote": 522.41425 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1273, "high": 0.1278, "low": 0.1263, "close": 0.1265, "volume": 14080.5, "close_time": 1766321999999, "quote_volume": 1791.181, "trades": 122, "taker_buy_base": 5800.7, "taker_buy_quote": 737.07616 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1228, "close": 0.1231, "volume": 63333.8, "close_time": 1766325599999, "quote_volume": 7877.63511, "trades": 393, "taker_buy_base": 26038.8, "taker_buy_quote": 3241.54909 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.123, "high": 0.1241, "low": 0.1229, "close": 0.1234, "volume": 49300.4, "close_time": 1766329199999, "quote_volume": 6077.67629, "trades": 229, "taker_buy_base": 23196.8, "taker_buy_quote": 2858.3747 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1234, "high": 0.124, "low": 0.1227, "close": 0.124, "volume": 53410.6, "close_time": 1766332799999, "quote_volume": 6586.15233, "trades": 173, "taker_buy_base": 33862.5, "taker_buy_quote": 4176.45681 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1241, "high": 0.1249, "low": 0.1236, "close": 0.1247, "volume": 38308.5, "close_time": 1766336399999, "quote_volume": 4762.57843, "trades": 161, "taker_buy_base": 15980.9, "taker_buy_quote": 1985.33893 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1248, "high": 0.1255, "low": 0.1247, "close": 0.1248, "volume": 24462.0, "close_time": 1766339999999, "quote_volume": 3060.15907, "trades": 86, "taker_buy_base": 10330.6, "taker_buy_quote": 1291.72986 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1246, "high": 0.1247, "low": 0.1238, "close": 0.1247, "volume": 11037.7, "close_time": 1766343599999, "quote_volume": 1371.14102, "trades": 77, "taker_buy_base": 3916.7, "taker_buy_quote": 486.14902 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1248, "high": 0.1253, "low": 0.1243, "close": 0.1252, "volume": 17638.9, "close_time": 1766347199999, "quote_volume": 2197.4672, "trades": 76, "taker_buy_base": 6610.4, "taker_buy_quote": 824.24516 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1244, "close": 0.1244, "volume": 5811.1, "close_time": 1766350799999, "quote_volume": 724.88533, "trades": 26, "taker_buy_base": 2784.2, "taker_buy_quote": 347.66817 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1244, "high": 0.1248, "low": 0.1237, "close": 0.1238, "volume": 8001.6, "close_time": 1766354399999, "quote_volume": 993.74303, "trades": 77, "taker_buy_base": 3361.6, "taker_buy_quote": 417.55883 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1237, "high": 0.1251, "low": 0.1235, "close": 0.1251, "volume": 28435.2, "close_time": 1766357999999, "quote_volume": 3537.95229, "trades": 68, "taker_buy_base": 11134.2, "taker_buy_quote": 1378.53163 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1252, "high": 0.1261, "low": 0.1251, "close": 0.1254, "volume": 28293.5, "close_time": 1766361599999, "quote_volume": 3553.01757, "trades": 116, "taker_buy_base": 20913.2, "taker_buy_quote": 2626.50761 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1255, "high": 0.1282, "low": 0.1255, "close": 0.1262, "volume": 92033.5, "close_time": 1766365199999, "quote_volume": 11702.52006, "trades": 417, "taker_buy_base": 43637.1, "taker_buy_quote": 5538.4694 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1261, "high": 0.1288, "low": 0.1261, "close": 0.1269, "volume": 77475.9, "close_time": 1766368799999, "quote_volume": 9896.01343, "trades": 255, "taker_buy_base": 50898.1, "taker_buy_quote": 6499.36157 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1269, "high": 0.127, "low": 0.1253, "close": 0.127, "volume": 38060.6, "close_time": 1766372399999, "quote_volume": 4795.18427, "trades": 172, "taker_buy_base": 17103.8, "taker_buy_quote": 2159.03701 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1269, "high": 0.1278, "low": 0.1268, "close": 0.1273, "volume": 17042.6, "close_time": 1766375999999, "quote_volume": 2171.79962, "trades": 80, "taker_buy_base": 11321.2, "taker_buy_quote": 1442.60348 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1273, "high": 0.1281, "low": 0.1272, "close": 0.1277, "volume": 77721.9, "close_time": 1766379599999, "quote_volume": 9940.35238, "trades": 143, "taker_buy_base": 44103.2, "taker_buy_quote": 5639.89335 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1276, "high": 0.1279, "low": 0.1268, "close": 0.1268, "volume": 22192.9, "close_time": 1766383199999, "quote_volume": 2825.31739, "trades": 116, "taker_buy_base": 8087.8, "taker_buy_quote": 1028.82995 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1265, "close": 0.1269, "volume": 15400.5, "close_time": 1766386799999, "quote_volume": 1953.08285, "trades": 77, "taker_buy_base": 7429.3, "taker_buy_quote": 941.95685 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1266, "high": 0.1273, "low": 0.1266, "close": 0.1271, "volume": 12453.9, "close_time": 1766390399999, "quote_volume": 1582.23284, "trades": 92, "taker_buy_base": 5872.8, "taker_buy_quote": 745.9841 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1272, "high": 0.1283, "low": 0.1268, "close": 0.1274, "volume": 207515.6, "close_time": 1766393999999, "quote_volume": 26556.79586, "trades": 374, "taker_buy_base": 180593.7, "taker_buy_quote": 23117.73563 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1275, "high": 0.1281, "low": 0.1274, "close": 0.1281, "volume": 34633.8, "close_time": 1766397599999, "quote_volume": 4420.67773, "trades": 104, "taker_buy_base": 19689.8, "taker_buy_quote": 2512.96926 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.128, "high": 0.1283, "low": 0.1275, "close": 0.1276, "volume": 35893.1, "close_time": 1766401199999, "quote_volume": 4585.28469, "trades": 116, "taker_buy_base": 22612.8, "taker_buy_quote": 2889.02573 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1275, "high": 0.1278, "low": 0.127, "close": 0.1275, "volume": 23350.9, "close_time": 1766404799999, "quote_volume": 2975.43822, "trades": 109, "taker_buy_base": 15320.2, "taker_buy_quote": 1952.05734 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1274, "high": 0.1286, "low": 0.1273, "close": 0.1282, "volume": 17662.4, "close_time": 1766408399999, "quote_volume": 2259.78163, "trades": 91, "taker_buy_base": 11658.4, "taker_buy_quote": 1491.02108 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1282, "high": 0.1284, "low": 0.1271, "close": 0.1277, "volume": 17540.5, "close_time": 1766411999999, "quote_volume": 2238.18915, "trades": 74, "taker_buy_base": 8365.4, "taker_buy_quote": 1066.77447 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1276, "high": 0.1286, "low": 0.1271, "close": 0.1284, "volume": 90325.4, "close_time": 1766415599999, "quote_volume": 11533.86156, "trades": 277, "taker_buy_base": 34118.4, "taker_buy_quote": 4366.28876 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1282, "high": 0.1289, "low": 0.1267, "close": 0.1282, "volume": 45973.0, "close_time": 1766419199999, "quote_volume": 5870.99138, "trades": 267, "taker_buy_base": 24349.0, "taker_buy_quote": 3112.08165 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1283, "high": 0.1287, "low": 0.1278, "close": 0.1279, "volume": 43203.0, "close_time": 1766422799999, "quote_volume": 5534.34381, "trades": 103, "taker_buy_base": 25439.6, "taker_buy_quote": 3259.89234 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1274, "close": 0.1276, "volume": 13943.9, "close_time": 1766426399999, "quote_volume": 1778.75958, "trades": 73, "taker_buy_base": 4709.3, "taker_buy_quote": 601.03313 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1277, "high": 0.1282, "low": 0.1272, "close": 0.1274, "volume": 26671.3, "close_time": 1766429999999, "quote_volume": 3407.72704, "trades": 100, "taker_buy_base": 7680.9, "taker_buy_quote": 981.73987 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1244, "close": 0.1246, "volume": 45423.0, "close_time": 1766433599999, "quote_volume": 5720.19938, "trades": 208, "taker_buy_base": 20145.7, "taker_buy_quote": 2537.92726 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1243, "high": 0.1248, "low": 0.1231, "close": 0.1237, "volume": 71915.3, "close_time": 1766437199999, "quote_volume": 8897.29829, "trades": 116, "taker_buy_base": 58463.0, "taker_buy_quote": 7232.92099 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1237, "high": 0.1238, "low": 0.1231, "close": 0.1236, "volume": 17032.8, "close_time": 1766440799999, "quote_volume": 2100.79625, "trades": 41, "taker_buy_base": 11895.6, "taker_buy_quote": 1465.90216 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1235, "high": 0.1245, "low": 0.1232, "close": 0.1245, "volume": 28966.1, "close_time": 1766444399999, "quote_volume": 3588.76432, "trades": 46, "taker_buy_base": 8774.4, "taker_buy_quote": 1086.25216 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1242, "high": 0.1248, "low": 0.1242, "close": 0.1245, "volume": 48204.7, "close_time": 1766447999999, "quote_volume": 6000.79868, "trades": 69, "taker_buy_base": 25578.9, "taker_buy_quote": 3184.54225 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1247, "high": 0.1258, "low": 0.1247, "close": 0.1256, "volume": 35956.6, "close_time": 1766451599999, "quote_volume": 4506.89781, "trades": 95, "taker_buy_base": 24794.7, "taker_buy_quote": 3106.28553 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1248, "close": 0.1249, "volume": 26741.5, "close_time": 1766455199999, "quote_volume": 3344.21434, "trades": 47, "taker_buy_base": 8556.1, "taker_buy_quote": 1071.03958 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1241, "close": 0.1242, "volume": 29568.2, "close_time": 1766458799999, "quote_volume": 3686.16257, "trades": 69, "taker_buy_base": 5665.9, "taker_buy_quote": 706.41587 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1235, "close": 0.1239, "volume": 7000.3, "close_time": 1766462399999, "quote_volume": 867.59378, "trades": 32, "taker_buy_base": 5011.7, "taker_buy_quote": 621.07229 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1226, "close": 0.1226, "volume": 22879.1, "close_time": 1766465999999, "quote_volume": 2815.95996, "trades": 43, "taker_buy_base": 10970.8, "taker_buy_quote": 1352.6226 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1211, "close": 0.1215, "volume": 63666.3, "close_time": 1766469599999, "quote_volume": 7743.26333, "trades": 98, "taker_buy_base": 27113.5, "taker_buy_quote": 3293.53543 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1214, "high": 0.1216, "low": 0.121, "close": 0.1214, "volume": 12108.2, "close_time": 1766473199999, "quote_volume": 1470.72758, "trades": 38, "taker_buy_base": 9836.3, "taker_buy_quote": 1195.28658 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1211, "close": 0.1213, "volume": 32386.3, "close_time": 1766476799999, "quote_volume": 3933.22832, "trades": 60, "taker_buy_base": 7417.5, "taker_buy_quote": 900.57094 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1218, "high": 0.1223, "low": 0.1215, "close": 0.1215, "volume": 6733.2, "close_time": 1766480399999, "quote_volume": 820.5934, "trades": 23, "taker_buy_base": 5467.0, "taker_buy_quote": 666.35176 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1211, "close": 0.1214, "volume": 14279.7, "close_time": 1766483999999, "quote_volume": 1732.589, "trades": 40, "taker_buy_base": 7805.5, "taker_buy_quote": 947.74504 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1215, "high": 0.1219, "low": 0.1215, "close": 0.1217, "volume": 21968.3, "close_time": 1766487599999, "quote_volume": 2673.52474, "trades": 67, "taker_buy_base": 9964.5, "taker_buy_quote": 1212.05454 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1218, "high": 0.1221, "low": 0.1215, "close": 0.1215, "volume": 3626.0, "close_time": 1766491199999, "quote_volume": 441.92271, "trades": 27, "taker_buy_base": 1590.0, "taker_buy_quote": 193.94565 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1205, "close": 0.1212, "volume": 8263.8, "close_time": 1766494799999, "quote_volume": 999.36164, "trades": 40, "taker_buy_base": 7374.9, "taker_buy_quote": 891.78773 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1209, "high": 0.122, "low": 0.1197, "close": 0.1201, "volume": 226495.5, "close_time": 1766498399999, "quote_volume": 27371.2653, "trades": 219, "taker_buy_base": 88996.6, "taker_buy_quote": 10767.59815 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1202, "high": 0.1213, "low": 0.1195, "close": 0.1203, "volume": 35040.0, "close_time": 1766501999999, "quote_volume": 4225.00879, "trades": 163, "taker_buy_base": 30191.0, "taker_buy_quote": 3642.21153 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1204, "high": 0.1217, "low": 0.1202, "close": 0.1217, "volume": 35364.9, "close_time": 1766505599999, "quote_volume": 4270.46471, "trades": 157, "taker_buy_base": 28966.7, "taker_buy_quote": 3497.76106 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1216, "high": 0.1231, "low": 0.1214, "close": 0.1226, "volume": 19643.5, "close_time": 1766509199999, "quote_volume": 2405.28303, "trades": 100, "taker_buy_base": 16239.5, "taker_buy_quote": 1989.69955 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1226, "high": 0.1231, "low": 0.121, "close": 0.121, "volume": 19585.9, "close_time": 1766512799999, "quote_volume": 2389.10137, "trades": 101, "taker_buy_base": 11480.7, "taker_buy_quote": 1399.27324 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.121, "high": 0.123, "low": 0.121, "close": 0.1225, "volume": 20535.3, "close_time": 1766516399999, "quote_volume": 2505.57922, "trades": 97, "taker_buy_base": 12962.1, "taker_buy_quote": 1580.65144 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1228, "high": 0.1229, "low": 0.1218, "close": 0.1221, "volume": 8031.5, "close_time": 1766519999999, "quote_volume": 983.33247, "trades": 33, "taker_buy_base": 5783.6, "taker_buy_quote": 708.67641 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1222, "high": 0.1231, "low": 0.1222, "close": 0.1223, "volume": 7027.8, "close_time": 1766523599999, "quote_volume": 859.55919, "trades": 26, "taker_buy_base": 2284.6, "taker_buy_quote": 279.66724 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1218, "close": 0.1218, "volume": 677.8, "close_time": 1766527199999, "quote_volume": 82.65926, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1218, "high": 0.1221, "low": 0.121, "close": 0.1211, "volume": 3484.5, "close_time": 1766530799999, "quote_volume": 423.21151, "trades": 29, "taker_buy_base": 2278.0, "taker_buy_quote": 276.58782 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1209, "close": 0.1213, "volume": 5259.9, "close_time": 1766534399999, "quote_volume": 637.49122, "trades": 30, "taker_buy_base": 2561.5, "taker_buy_quote": 310.67127 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1199, "close": 0.1202, "volume": 54732.6, "close_time": 1766537999999, "quote_volume": 6587.75962, "trades": 83, "taker_buy_base": 14756.7, "taker_buy_quote": 1782.43836 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1181, "close": 0.1181, "volume": 38814.5, "close_time": 1766541599999, "quote_volume": 4611.11124, "trades": 72, "taker_buy_base": 21872.4, "taker_buy_quote": 2601.91713 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1158, "close": 0.1158, "volume": 59446.6, "close_time": 1766545199999, "quote_volume": 6947.32413, "trades": 140, "taker_buy_base": 25503.6, "taker_buy_quote": 2983.80329 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.116, "high": 0.1171, "low": 0.1156, "close": 0.117, "volume": 37796.9, "close_time": 1766548799999, "quote_volume": 4402.82259, "trades": 98, "taker_buy_base": 20440.8, "taker_buy_quote": 2380.09645 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1166, "close": 0.1169, "volume": 21960.3, "close_time": 1766552399999, "quote_volume": 2567.16901, "trades": 60, "taker_buy_base": 9944.4, "taker_buy_quote": 1162.46052 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1165, "close": 0.1167, "volume": 37903.4, "close_time": 1766555999999, "quote_volume": 4428.70901, "trades": 71, "taker_buy_base": 12463.6, "taker_buy_quote": 1454.03962 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1166, "high": 0.1167, "low": 0.1163, "close": 0.1165, "volume": 12649.9, "close_time": 1766559599999, "quote_volume": 1474.45182, "trades": 35, "taker_buy_base": 6274.9, "taker_buy_quote": 730.56579 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1166, "high": 0.1175, "low": 0.1166, "close": 0.117, "volume": 31709.5, "close_time": 1766563199999, "quote_volume": 3703.27394, "trades": 55, "taker_buy_base": 16087.5, "taker_buy_quote": 1879.06955 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1168, "high": 0.1172, "low": 0.1165, "close": 0.1169, "volume": 5873.5, "close_time": 1766566799999, "quote_volume": 686.2068, "trades": 48, "taker_buy_base": 2610.6, "taker_buy_quote": 304.82146 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.117, "high": 0.1173, "low": 0.117, "close": 0.117, "volume": 1946.1, "close_time": 1766570399999, "quote_volume": 227.83535, "trades": 22, "taker_buy_base": 1460.6, "taker_buy_quote": 170.96963 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1169, "high": 0.1178, "low": 0.1169, "close": 0.1176, "volume": 8506.5, "close_time": 1766573999999, "quote_volume": 998.39384, "trades": 26, "taker_buy_base": 6588.9, "taker_buy_quote": 773.56693 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1177, "high": 0.1181, "low": 0.1173, "close": 0.1174, "volume": 2970.6, "close_time": 1766577599999, "quote_volume": 349.95245, "trades": 27, "taker_buy_base": 610.5, "taker_buy_quote": 71.83824 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1172, "high": 0.1175, "low": 0.117, "close": 0.1174, "volume": 9927.3, "close_time": 1766581199999, "quote_volume": 1164.90155, "trades": 40, "taker_buy_base": 6345.9, "taker_buy_quote": 744.67691 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1168, "close": 0.1169, "volume": 6810.3, "close_time": 1766584799999, "quote_volume": 797.56679, "trades": 42, "taker_buy_base": 4015.3, "taker_buy_quote": 470.54102 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.117, "high": 0.1182, "low": 0.1164, "close": 0.1175, "volume": 17975.3, "close_time": 1766588399999, "quote_volume": 2111.81972, "trades": 119, "taker_buy_base": 9832.1, "taker_buy_quote": 1155.83522 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1178, "high": 0.1189, "low": 0.1177, "close": 0.1185, "volume": 4513.3, "close_time": 1766591999999, "quote_volume": 533.59729, "trades": 58, "taker_buy_base": 2420.4, "taker_buy_quote": 286.54545 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1185, "high": 0.1189, "low": 0.1175, "close": 0.1183, "volume": 67028.7, "close_time": 1766595599999, "quote_volume": 7914.29393, "trades": 135, "taker_buy_base": 51499.5, "taker_buy_quote": 6075.71154 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1184, "high": 0.1187, "low": 0.1179, "close": 0.1179, "volume": 6730.1, "close_time": 1766599199999, "quote_volume": 796.24979, "trades": 30, "taker_buy_base": 1531.9, "taker_buy_quote": 181.31571 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1182, "high": 0.1186, "low": 0.118, "close": 0.1185, "volume": 3244.0, "close_time": 1766602799999, "quote_volume": 383.96505, "trades": 16, "taker_buy_base": 1339.5, "taker_buy_quote": 158.55295 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1184, "close": 0.1185, "volume": 10988.0, "close_time": 1766606399999, "quote_volume": 1302.57104, "trades": 23, "taker_buy_base": 1434.6, "taker_buy_quote": 170.14709 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1186, "high": 0.1193, "low": 0.1186, "close": 0.1189, "volume": 12394.3, "close_time": 1766609999999, "quote_volume": 1475.7592, "trades": 63, "taker_buy_base": 4704.3, "taker_buy_quote": 559.8615 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1187, "close": 0.1191, "volume": 6059.0, "close_time": 1766613599999, "quote_volume": 721.22295, "trades": 23, "taker_buy_base": 5404.8, "taker_buy_quote": 643.45206 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1192, "high": 0.1197, "low": 0.1192, "close": 0.1195, "volume": 6355.5, "close_time": 1766617199999, "quote_volume": 758.93659, "trades": 27, "taker_buy_base": 5603.7, "taker_buy_quote": 669.01402 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1184, "close": 0.1189, "volume": 8410.1, "close_time": 1766620799999, "quote_volume": 997.91338, "trades": 30, "taker_buy_base": 1536.3, "taker_buy_quote": 182.44027 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1189, "high": 0.119, "low": 0.1185, "close": 0.1185, "volume": 9030.0, "close_time": 1766624399999, "quote_volume": 1073.15051, "trades": 26, "taker_buy_base": 1728.2, "taker_buy_quote": 205.48407 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1185, "high": 0.1196, "low": 0.1185, "close": 0.1196, "volume": 10825.4, "close_time": 1766627999999, "quote_volume": 1290.0183, "trades": 29, "taker_buy_base": 5368.1, "taker_buy_quote": 639.81222 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1195, "high": 0.1201, "low": 0.1194, "close": 0.1201, "volume": 10403.9, "close_time": 1766631599999, "quote_volume": 1248.14823, "trades": 17, "taker_buy_base": 9447.7, "taker_buy_quote": 1133.51833 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.12, "high": 0.1203, "low": 0.12, "close": 0.1203, "volume": 4577.1, "close_time": 1766635199999, "quote_volume": 550.11386, "trades": 11, "taker_buy_base": 3182.8, "taker_buy_quote": 382.59084 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 3030.1, "close_time": 1766638799999, "quote_volume": 365.43481, "trades": 10, "taker_buy_base": 3030.1, "taker_buy_quote": 365.43481 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1205, "close": 0.1208, "volume": 4595.7, "close_time": 1766642399999, "quote_volume": 553.84631, "trades": 12, "taker_buy_base": 376.9, "taker_buy_quote": 45.47253 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1207, "close": 0.121, "volume": 2861.8, "close_time": 1766645999999, "quote_volume": 345.93187, "trades": 17, "taker_buy_base": 601.1, "taker_buy_quote": 72.63031 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.121, "high": 0.1211, "low": 0.1204, "close": 0.1211, "volume": 8469.6, "close_time": 1766649599999, "quote_volume": 1023.28225, "trades": 28, "taker_buy_base": 2662.7, "taker_buy_quote": 321.29505 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1204, "close": 0.1207, "volume": 13240.4, "close_time": 1766653199999, "quote_volume": 1605.26752, "trades": 62, "taker_buy_base": 4871.8, "taker_buy_quote": 589.97341 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1206, "close": 0.1208, "volume": 9904.8, "close_time": 1766656799999, "quote_volume": 1195.46107, "trades": 24, "taker_buy_base": 5508.0, "taker_buy_quote": 665.15934 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1195, "close": 0.1196, "volume": 4818.0, "close_time": 1766660399999, "quote_volume": 578.19074, "trades": 27, "taker_buy_base": 3434.4, "taker_buy_quote": 412.50997 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1197, "high": 0.1202, "low": 0.1197, "close": 0.1202, "volume": 6345.8, "close_time": 1766663999999, "quote_volume": 762.24418, "trades": 18, "taker_buy_base": 921.7, "taker_buy_quote": 110.59048 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.12, "high": 0.1202, "low": 0.1194, "close": 0.1201, "volume": 15681.3, "close_time": 1766667599999, "quote_volume": 1875.327, "trades": 33, "taker_buy_base": 3353.8, "taker_buy_quote": 401.73209 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.12, "high": 0.1202, "low": 0.1197, "close": 0.1197, "volume": 24841.2, "close_time": 1766671199999, "quote_volume": 2982.61984, "trades": 42, "taker_buy_base": 11958.8, "taker_buy_quote": 1436.00089 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1197, "high": 0.1198, "low": 0.119, "close": 0.1192, "volume": 7591.4, "close_time": 1766674799999, "quote_volume": 907.49286, "trades": 41, "taker_buy_base": 6754.1, "taker_buy_quote": 807.73498 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1193, "high": 0.121, "low": 0.1193, "close": 0.1209, "volume": 23802.1, "close_time": 1766678399999, "quote_volume": 2868.97836, "trades": 90, "taker_buy_base": 15018.0, "taker_buy_quote": 1807.675 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1209, "high": 0.1215, "low": 0.1204, "close": 0.1204, "volume": 15052.6, "close_time": 1766681999999, "quote_volume": 1821.74201, "trades": 50, "taker_buy_base": 12207.1, "taker_buy_quote": 1477.0549 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1203, "volume": 4551.5, "close_time": 1766685599999, "quote_volume": 547.36653, "trades": 27, "taker_buy_base": 229.2, "taker_buy_quote": 27.56818 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1205, "high": 0.1212, "low": 0.1205, "close": 0.1211, "volume": 41318.9, "close_time": 1766689199999, "quote_volume": 4994.81199, "trades": 41, "taker_buy_base": 15209.7, "taker_buy_quote": 1838.49325 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.121, "high": 0.1211, "low": 0.1205, "close": 0.1211, "volume": 14706.3, "close_time": 1766692799999, "quote_volume": 1777.59802, "trades": 26, "taker_buy_base": 13554.4, "taker_buy_quote": 1638.311 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1211, "high": 0.1214, "low": 0.121, "close": 0.1211, "volume": 7496.5, "close_time": 1766696399999, "quote_volume": 907.79266, "trades": 33, "taker_buy_base": 4823.2, "taker_buy_quote": 584.11784 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.121, "high": 0.1213, "low": 0.121, "close": 0.1212, "volume": 7433.2, "close_time": 1766699999999, "quote_volume": 900.85189, "trades": 20, "taker_buy_base": 5889.7, "taker_buy_quote": 713.7361 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1186, "close": 0.119, "volume": 64640.9, "close_time": 1766703599999, "quote_volume": 7768.95137, "trades": 114, "taker_buy_base": 49872.4, "taker_buy_quote": 6005.52865 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1185, "high": 0.119, "low": 0.1163, "close": 0.1164, "volume": 41974.9, "close_time": 1766707199999, "quote_volume": 4924.71997, "trades": 205, "taker_buy_base": 15274.9, "taker_buy_quote": 1798.95573 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1161, "close": 0.1166, "volume": 49466.2, "close_time": 1766710799999, "quote_volume": 5765.10188, "trades": 118, "taker_buy_base": 20619.2, "taker_buy_quote": 2401.17087 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1167, "close": 0.1169, "volume": 10651.4, "close_time": 1766714399999, "quote_volume": 1245.78179, "trades": 37, "taker_buy_base": 861.2, "taker_buy_quote": 100.75754 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.117, "high": 0.121, "low": 0.117, "close": 0.1205, "volume": 90985.7, "close_time": 1766717999999, "quote_volume": 10901.30754, "trades": 272, "taker_buy_base": 53510.4, "taker_buy_quote": 6414.07505 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1195, "close": 0.1199, "volume": 12211.0, "close_time": 1766721599999, "quote_volume": 1464.71012, "trades": 49, "taker_buy_base": 7986.0, "taker_buy_quote": 957.85248 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1192, "close": 0.12, "volume": 9492.2, "close_time": 1766725199999, "quote_volume": 1134.26081, "trades": 46, "taker_buy_base": 1999.1, "taker_buy_quote": 238.7383 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.12, "high": 0.1202, "low": 0.1199, "close": 0.1202, "volume": 551.5, "close_time": 1766728799999, "quote_volume": 66.18459, "trades": 12, "taker_buy_base": 275.9, "taker_buy_quote": 33.108 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1203, "high": 0.1207, "low": 0.1203, "close": 0.1203, "volume": 10751.3, "close_time": 1766732399999, "quote_volume": 1293.91787, "trades": 25, "taker_buy_base": 2112.2, "taker_buy_quote": 254.61585 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1203, "close": 0.1203, "volume": 9024.7, "close_time": 1766735999999, "quote_volume": 1091.13806, "trades": 27, "taker_buy_base": 8261.3, "taker_buy_quote": 999.03648 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1201, "close": 0.1203, "volume": 2085.4, "close_time": 1766739599999, "quote_volume": 251.19565, "trades": 19, "taker_buy_base": 1395.0, "taker_buy_quote": 168.07075 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1204, "close": 0.1212, "volume": 12557.8, "close_time": 1766743199999, "quote_volume": 1518.16578, "trades": 35, "taker_buy_base": 11246.6, "taker_buy_quote": 1359.44089 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1213, "close": 0.1215, "volume": 36098.5, "close_time": 1766746799999, "quote_volume": 4385.24976, "trades": 20, "taker_buy_base": 27459.3, "taker_buy_quote": 3336.29133 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1211, "close": 0.1213, "volume": 1154.8, "close_time": 1766750399999, "quote_volume": 140.00775, "trades": 11, "taker_buy_base": 1068.0, "taker_buy_quote": 129.46608 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1209, "close": 0.1209, "volume": 17943.9, "close_time": 1766753999999, "quote_volume": 2169.67535, "trades": 26, "taker_buy_base": 3093.7, "taker_buy_quote": 374.28617 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1208, "high": 0.121, "low": 0.1205, "close": 0.121, "volume": 24605.4, "close_time": 1766757599999, "quote_volume": 2972.93594, "trades": 32, "taker_buy_base": 4639.3, "taker_buy_quote": 560.75802 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1187, "close": 0.119, "volume": 25887.3, "close_time": 1766761199999, "quote_volume": 3099.97808, "trades": 118, "taker_buy_base": 11647.2, "taker_buy_quote": 1394.44301 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1185, "high": 0.1192, "low": 0.1181, "close": 0.1188, "volume": 18870.2, "close_time": 1766764799999, "quote_volume": 2240.38817, "trades": 93, "taker_buy_base": 8319.3, "taker_buy_quote": 987.38217 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1184, "close": 0.1184, "volume": 19753.6, "close_time": 1766768399999, "quote_volume": 2346.73295, "trades": 42, "taker_buy_base": 14789.6, "taker_buy_quote": 1756.34242 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1183, "high": 0.1191, "low": 0.1183, "close": 0.1183, "volume": 91384.2, "close_time": 1766771999999, "quote_volume": 10844.6847, "trades": 82, "taker_buy_base": 24452.7, "taker_buy_quote": 2897.32975 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1184, "high": 0.1187, "low": 0.1184, "close": 0.1186, "volume": 10296.3, "close_time": 1766775599999, "quote_volume": 1221.63377, "trades": 16, "taker_buy_base": 528.2, "taker_buy_quote": 62.63519 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1186, "high": 0.119, "low": 0.1185, "close": 0.119, "volume": 7621.1, "close_time": 1766779199999, "quote_volume": 905.12436, "trades": 21, "taker_buy_base": 6573.1, "taker_buy_quote": 780.79493 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.119, "high": 0.1195, "low": 0.1189, "close": 0.1192, "volume": 3491.0, "close_time": 1766782799999, "quote_volume": 416.17356, "trades": 13, "taker_buy_base": 3210.0, "taker_buy_quote": 382.70222 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1192, "high": 0.1192, "low": 0.119, "close": 0.1191, "volume": 10239.1, "close_time": 1766786399999, "quote_volume": 1218.97794, "trades": 12, "taker_buy_base": 5052.9, "taker_buy_quote": 601.79044 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.119, "high": 0.119, "low": 0.1187, "close": 0.1187, "volume": 139.1, "close_time": 1766789999999, "quote_volume": 16.53432, "trades": 4, "taker_buy_base": 92.8, "taker_buy_quote": 11.02462 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1188, "high": 0.1195, "low": 0.1188, "close": 0.1195, "volume": 16373.9, "close_time": 1766793599999, "quote_volume": 1952.58435, "trades": 29, "taker_buy_base": 14388.6, "taker_buy_quote": 1715.78857 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1196, "high": 0.1227, "low": 0.1196, "close": 0.1207, "volume": 224810.0, "close_time": 1766797199999, "quote_volume": 27229.68686, "trades": 401, "taker_buy_base": 160178.8, "taker_buy_quote": 19387.40685 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1202, "close": 0.1207, "volume": 61037.6, "close_time": 1766800799999, "quote_volume": 7357.77808, "trades": 108, "taker_buy_base": 29877.9, "taker_buy_quote": 3603.59063 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1201, "close": 0.1202, "volume": 17378.2, "close_time": 1766804399999, "quote_volume": 2090.97757, "trades": 26, "taker_buy_base": 5746.7, "taker_buy_quote": 691.46022 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1203, "high": 0.1212, "low": 0.1203, "close": 0.1209, "volume": 19172.3, "close_time": 1766807999999, "quote_volume": 2318.74718, "trades": 38, "taker_buy_base": 3654.7, "taker_buy_quote": 440.68869 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.121, "high": 0.121, "low": 0.1207, "close": 0.1207, "volume": 7549.4, "close_time": 1766811599999, "quote_volume": 911.55262, "trades": 17, "taker_buy_base": 1859.7, "taker_buy_quote": 224.78227 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1207, "close": 0.1207, "volume": 69.0, "close_time": 1766815199999, "quote_volume": 8.3283, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1205, "close": 0.1207, "volume": 7137.0, "close_time": 1766818799999, "quote_volume": 860.7851, "trades": 12, "taker_buy_base": 4841.0, "taker_buy_quote": 583.8246 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1206, "close": 0.1206, "volume": 1479.0, "close_time": 1766822399999, "quote_volume": 178.5043, "trades": 13, "taker_buy_base": 1164.8, "taker_buy_quote": 140.56008 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1201, "close": 0.1203, "volume": 10288.1, "close_time": 1766825999999, "quote_volume": 1237.20946, "trades": 14, "taker_buy_base": 9586.0, "taker_buy_quote": 1152.53901 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1203, "high": 0.1206, "low": 0.1203, "close": 0.1203, "volume": 11973.0, "close_time": 1766829599999, "quote_volume": 1442.84543, "trades": 27, "taker_buy_base": 5001.6, "taker_buy_quote": 602.77546 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1195, "close": 0.1199, "volume": 31469.7, "close_time": 1766833199999, "quote_volume": 3765.63961, "trades": 48, "taker_buy_base": 4700.3, "taker_buy_quote": 562.57069 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1197, "close": 0.1197, "volume": 34690.6, "close_time": 1766836799999, "quote_volume": 4159.40026, "trades": 47, "taker_buy_base": 13400.3, "taker_buy_quote": 1607.60361 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1197, "close": 0.1199, "volume": 45714.8, "close_time": 1766840399999, "quote_volume": 5479.48089, "trades": 99, "taker_buy_base": 30358.3, "taker_buy_quote": 3638.44482 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1193, "close": 0.1194, "volume": 42337.2, "close_time": 1766843999999, "quote_volume": 5066.23885, "trades": 179, "taker_buy_base": 33255.4, "taker_buy_quote": 3978.53719 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1195, "high": 0.12, "low": 0.1194, "close": 0.12, "volume": 72810.6, "close_time": 1766847599999, "quote_volume": 8716.09284, "trades": 194, "taker_buy_base": 20632.6, "taker_buy_quote": 2468.95183 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.12, "high": 0.1206, "low": 0.1198, "close": 0.1204, "volume": 80204.0, "close_time": 1766851199999, "quote_volume": 9646.84289, "trades": 170, "taker_buy_base": 19431.2, "taker_buy_quote": 2339.4516 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1205, "high": 0.1206, "low": 0.1202, "close": 0.1203, "volume": 32895.4, "close_time": 1766854799999, "quote_volume": 3963.33098, "trades": 91, "taker_buy_base": 14519.7, "taker_buy_quote": 1749.35625 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1198, "close": 0.1201, "volume": 60200.8, "close_time": 1766858399999, "quote_volume": 7223.32993, "trades": 155, "taker_buy_base": 42827.5, "taker_buy_quote": 5140.05404 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1198, "close": 0.1198, "volume": 14475.2, "close_time": 1766861999999, "quote_volume": 1736.98511, "trades": 52, "taker_buy_base": 8462.8, "taker_buy_quote": 1015.47685 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1199, "high": 0.1204, "low": 0.1199, "close": 0.1203, "volume": 27969.3, "close_time": 1766865599999, "quote_volume": 3362.7863, "trades": 89, "taker_buy_base": 11555.2, "taker_buy_quote": 1387.36142 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1203, "high": 0.1205, "low": 0.12, "close": 0.1201, "volume": 39324.7, "close_time": 1766869199999, "quote_volume": 4724.57094, "trades": 114, "taker_buy_base": 23646.2, "taker_buy_quote": 2841.32403 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1201, "high": 0.1213, "low": 0.1201, "close": 0.1212, "volume": 40769.5, "close_time": 1766872799999, "quote_volume": 4924.74566, "trades": 135, "taker_buy_base": 13001.9, "taker_buy_quote": 1572.66656 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1216, "high": 0.1226, "low": 0.1215, "close": 0.122, "volume": 128099.0, "close_time": 1766876399999, "quote_volume": 15630.39885, "trades": 282, "taker_buy_base": 52317.9, "taker_buy_quote": 6381.04178 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1221, "high": 0.1239, "low": 0.1221, "close": 0.1234, "volume": 218496.4, "close_time": 1766879999999, "quote_volume": 26911.96431, "trades": 458, "taker_buy_base": 145339.7, "taker_buy_quote": 17888.21103 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1229, "close": 0.123, "volume": 90401.7, "close_time": 1766883599999, "quote_volume": 11141.74039, "trades": 183, "taker_buy_base": 41871.1, "taker_buy_quote": 5157.61341 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.123, "high": 0.1232, "low": 0.1221, "close": 0.1221, "volume": 67752.1, "close_time": 1766887199999, "quote_volume": 8303.90755, "trades": 202, "taker_buy_base": 55172.7, "taker_buy_quote": 6758.1596 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1221, "high": 0.1226, "low": 0.1221, "close": 0.1222, "volume": 38604.3, "close_time": 1766890799999, "quote_volume": 4726.3599, "trades": 144, "taker_buy_base": 22084.4, "taker_buy_quote": 2702.66171 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1224, "volume": 36202.7, "close_time": 1766894399999, "quote_volume": 4425.88071, "trades": 126, "taker_buy_base": 18674.4, "taker_buy_quote": 2282.99457 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1222, "close": 0.1223, "volume": 46320.1, "close_time": 1766897999999, "quote_volume": 5668.71948, "trades": 137, "taker_buy_base": 14024.9, "taker_buy_quote": 1714.9614 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1222, "close": 0.1225, "volume": 36621.2, "close_time": 1766901599999, "quote_volume": 4484.55542, "trades": 107, "taker_buy_base": 21748.9, "taker_buy_quote": 2663.20021 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1224, "close": 0.1227, "volume": 17990.9, "close_time": 1766905199999, "quote_volume": 2205.85259, "trades": 67, "taker_buy_base": 5524.0, "taker_buy_quote": 677.37046 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1223, "close": 0.1226, "volume": 37335.9, "close_time": 1766908799999, "quote_volume": 4576.18978, "trades": 130, "taker_buy_base": 22482.2, "taker_buy_quote": 2755.90329 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1226, "high": 0.1234, "low": 0.1226, "close": 0.1228, "volume": 69403.8, "close_time": 1766912399999, "quote_volume": 8538.45186, "trades": 251, "taker_buy_base": 27808.0, "taker_buy_quote": 3422.23786 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1224, "close": 0.1226, "volume": 63001.6, "close_time": 1766915999999, "quote_volume": 7725.97766, "trades": 259, "taker_buy_base": 29969.4, "taker_buy_quote": 3674.722 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1226, "high": 0.1232, "low": 0.1226, "close": 0.1229, "volume": 60788.7, "close_time": 1766919599999, "quote_volume": 7475.6389, "trades": 191, "taker_buy_base": 18959.0, "taker_buy_quote": 2331.31254 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1229, "high": 0.1233, "low": 0.1228, "close": 0.1229, "volume": 23956.2, "close_time": 1766923199999, "quote_volume": 2947.21553, "trades": 107, "taker_buy_base": 10330.1, "taker_buy_quote": 1270.14963 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.123, "high": 0.1236, "low": 0.1229, "close": 0.1229, "volume": 74683.6, "close_time": 1766926799999, "quote_volume": 9203.61094, "trades": 275, "taker_buy_base": 32040.4, "taker_buy_quote": 3946.64018 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1229, "high": 0.1232, "low": 0.1226, "close": 0.1227, "volume": 57528.8, "close_time": 1766930399999, "quote_volume": 7065.26941, "trades": 263, "taker_buy_base": 40740.7, "taker_buy_quote": 5002.39954 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1227, "high": 0.1234, "low": 0.1226, "close": 0.123, "volume": 65093.4, "close_time": 1766933999999, "quote_volume": 8012.10877, "trades": 291, "taker_buy_base": 32898.3, "taker_buy_quote": 4051.28757 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.123, "high": 0.1232, "low": 0.1226, "close": 0.1227, "volume": 48743.4, "close_time": 1766937599999, "quote_volume": 5991.3088, "trades": 163, "taker_buy_base": 23525.6, "taker_buy_quote": 2891.91104 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1226, "high": 0.1228, "low": 0.1219, "close": 0.122, "volume": 56839.4, "close_time": 1766941199999, "quote_volume": 6941.34151, "trades": 200, "taker_buy_base": 37771.5, "taker_buy_quote": 4613.7164 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1221, "high": 0.1227, "low": 0.122, "close": 0.1221, "volume": 42967.7, "close_time": 1766944799999, "quote_volume": 5258.21694, "trades": 166, "taker_buy_base": 21753.6, "taker_buy_quote": 2661.30555 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.122, "high": 0.1221, "low": 0.1205, "close": 0.1205, "volume": 100462.8, "close_time": 1766948399999, "quote_volume": 12167.09623, "trades": 250, "taker_buy_base": 51608.0, "taker_buy_quote": 6245.31135 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1199, "close": 0.1199, "volume": 43017.8, "close_time": 1766951999999, "quote_volume": 5178.53698, "trades": 157, "taker_buy_base": 25953.2, "taker_buy_quote": 3122.80514 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1198, "high": 0.1199, "low": 0.119, "close": 0.1194, "volume": 62251.8, "close_time": 1766955599999, "quote_volume": 7431.30867, "trades": 177, "taker_buy_base": 29625.6, "taker_buy_quote": 3535.45203 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1192, "close": 0.1197, "volume": 23781.5, "close_time": 1766959199999, "quote_volume": 2840.07323, "trades": 96, "taker_buy_base": 8063.2, "taker_buy_quote": 962.63643 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1197, "high": 0.1209, "low": 0.1197, "close": 0.1207, "volume": 51387.6, "close_time": 1766962799999, "quote_volume": 6174.86137, "trades": 122, "taker_buy_base": 20700.5, "taker_buy_quote": 2486.8368 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1198, "close": 0.1207, "volume": 83070.6, "close_time": 1766966399999, "quote_volume": 9991.89227, "trades": 234, "taker_buy_base": 40516.0, "taker_buy_quote": 4872.19936 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1208, "high": 0.1219, "low": 0.1205, "close": 0.1215, "volume": 123366.6, "close_time": 1766969999999, "quote_volume": 14968.75553, "trades": 505, "taker_buy_base": 50625.3, "taker_buy_quote": 6141.73791 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1215, "high": 0.1223, "low": 0.1206, "close": 0.1216, "volume": 178268.1, "close_time": 1766973599999, "quote_volume": 21670.20037, "trades": 583, "taker_buy_base": 89613.6, "taker_buy_quote": 10882.805 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1214, "close": 0.1219, "volume": 183890.1, "close_time": 1766977199999, "quote_volume": 22407.25126, "trades": 651, "taker_buy_base": 76764.6, "taker_buy_quote": 9351.04927 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.122, "high": 0.1224, "low": 0.1218, "close": 0.1221, "volume": 125865.9, "close_time": 1766980799999, "quote_volume": 15370.81734, "trades": 521, "taker_buy_base": 54677.6, "taker_buy_quote": 6677.2418 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1221, "high": 0.1226, "low": 0.122, "close": 0.1221, "volume": 97851.2, "close_time": 1766984399999, "quote_volume": 11963.02731, "trades": 389, "taker_buy_base": 50780.0, "taker_buy_quote": 6206.38722 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1221, "high": 0.1226, "low": 0.122, "close": 0.1222, "volume": 172049.2, "close_time": 1766987999999, "quote_volume": 21035.02607, "trades": 461, "taker_buy_base": 104975.1, "taker_buy_quote": 12830.84331 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1218, "close": 0.1218, "volume": 94294.7, "close_time": 1766991599999, "quote_volume": 11520.16014, "trades": 326, "taker_buy_base": 54864.6, "taker_buy_quote": 6699.96577 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1218, "high": 0.1219, "low": 0.121, "close": 0.1214, "volume": 164744.0, "close_time": 1766995199999, "quote_volume": 19996.93606, "trades": 527, "taker_buy_base": 97161.8, "taker_buy_quote": 11794.21605 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1209, "close": 0.1209, "volume": 97092.6, "close_time": 1766998799999, "quote_volume": 11781.73968, "trades": 299, "taker_buy_base": 64094.8, "taker_buy_quote": 7775.86205 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1209, "high": 0.1209, "low": 0.1183, "close": 0.1187, "volume": 223487.6, "close_time": 1767002399999, "quote_volume": 26736.24599, "trades": 751, "taker_buy_base": 138962.4, "taker_buy_quote": 16638.98506 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1187, "high": 0.1195, "low": 0.1186, "close": 0.1191, "volume": 84634.0, "close_time": 1767005999999, "quote_volume": 10076.63616, "trades": 356, "taker_buy_base": 40467.0, "taker_buy_quote": 4816.82997 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.119, "high": 0.1194, "low": 0.1187, "close": 0.1187, "volume": 93246.9, "close_time": 1767009599999, "quote_volume": 11098.11723, "trades": 307, "taker_buy_base": 47635.5, "taker_buy_quote": 5666.62778 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1186, "high": 0.1187, "low": 0.117, "close": 0.1183, "volume": 199757.4, "close_time": 1767013199999, "quote_volume": 23542.81744, "trades": 804, "taker_buy_base": 123188.2, "taker_buy_quote": 14514.78959 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1183, "high": 0.1186, "low": 0.1175, "close": 0.1176, "volume": 88149.0, "close_time": 1767016799999, "quote_volume": 10409.54656, "trades": 343, "taker_buy_base": 52163.3, "taker_buy_quote": 6159.50017 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1176, "high": 0.1187, "low": 0.1168, "close": 0.1174, "volume": 324728.7, "close_time": 1767020399999, "quote_volume": 38241.31607, "trades": 1080, "taker_buy_base": 165951.7, "taker_buy_quote": 19533.09323 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1174, "high": 0.1188, "low": 0.1173, "close": 0.1181, "volume": 150639.9, "close_time": 1767023999999, "quote_volume": 17814.48344, "trades": 521, "taker_buy_base": 67829.3, "taker_buy_quote": 8020.83913 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1168, "close": 0.1174, "volume": 206305.7, "close_time": 1767027599999, "quote_volume": 24264.28988, "trades": 448, "taker_buy_base": 163292.6, "taker_buy_quote": 19211.07094 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1169, "close": 0.1178, "volume": 98718.1, "close_time": 1767031199999, "quote_volume": 11578.46064, "trades": 242, "taker_buy_base": 51262.2, "taker_buy_quote": 6012.58286 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1168, "close": 0.1168, "volume": 63720.2, "close_time": 1767034799999, "quote_volume": 7479.19647, "trades": 285, "taker_buy_base": 44334.0, "taker_buy_quote": 5205.3831 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1167, "high": 0.1174, "low": 0.1164, "close": 0.1171, "volume": 82569.3, "close_time": 1767038399999, "quote_volume": 9656.88043, "trades": 269, "taker_buy_base": 37531.1, "taker_buy_quote": 4383.71626 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1172, "high": 0.118, "low": 0.1168, "close": 0.1171, "volume": 149678.8, "close_time": 1767041999999, "quote_volume": 17556.35276, "trades": 422, "taker_buy_base": 75267.5, "taker_buy_quote": 8824.15405 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.117, "high": 0.1178, "low": 0.117, "close": 0.1177, "volume": 51821.1, "close_time": 1767045599999, "quote_volume": 6081.97945, "trades": 201, "taker_buy_base": 18291.8, "taker_buy_quote": 2147.40193 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1177, "high": 0.118, "low": 0.1173, "close": 0.118, "volume": 23138.1, "close_time": 1767049199999, "quote_volume": 2719.26144, "trades": 90, "taker_buy_base": 11013.1, "taker_buy_quote": 1294.08431 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1179, "high": 0.1181, "low": 0.1173, "close": 0.1175, "volume": 101772.9, "close_time": 1767052799999, "quote_volume": 11971.50363, "trades": 291, "taker_buy_base": 67574.2, "taker_buy_quote": 7943.69036 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1168, "close": 0.117, "volume": 106165.4, "close_time": 1767056399999, "quote_volume": 12449.35346, "trades": 382, "taker_buy_base": 52911.3, "taker_buy_quote": 6200.38482 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.117, "high": 0.1171, "low": 0.1166, "close": 0.1167, "volume": 66233.6, "close_time": 1767059999999, "quote_volume": 7740.41411, "trades": 218, "taker_buy_base": 28659.9, "taker_buy_quote": 3348.25178 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1166, "high": 0.1166, "low": 0.116, "close": 0.1163, "volume": 15073.2, "close_time": 1767063599999, "quote_volume": 1753.27568, "trades": 63, "taker_buy_base": 10883.1, "taker_buy_quote": 1266.3544 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1158, "close": 0.1166, "volume": 17488.3, "close_time": 1767067199999, "quote_volume": 2031.94199, "trades": 86, "taker_buy_base": 9814.0, "taker_buy_quote": 1140.03888 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1166, "high": 0.1167, "low": 0.1162, "close": 0.1162, "volume": 7315.2, "close_time": 1767070799999, "quote_volume": 852.16374, "trades": 53, "taker_buy_base": 4046.4, "taker_buy_quote": 471.22071 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1154, "close": 0.116, "volume": 17305.0, "close_time": 1767074399999, "quote_volume": 2004.94703, "trades": 44, "taker_buy_base": 14716.3, "taker_buy_quote": 1705.36871 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1159, "high": 0.1164, "low": 0.1158, "close": 0.1162, "volume": 5781.7, "close_time": 1767077999999, "quote_volume": 671.50281, "trades": 32, "taker_buy_base": 1416.2, "taker_buy_quote": 164.62995 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1161, "high": 0.1166, "low": 0.116, "close": 0.1164, "volume": 22970.7, "close_time": 1767081599999, "quote_volume": 2673.86078, "trades": 48, "taker_buy_base": 18945.5, "taker_buy_quote": 2205.34115 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1165, "high": 0.1177, "low": 0.1165, "close": 0.1174, "volume": 56104.0, "close_time": 1767085199999, "quote_volume": 6581.86157, "trades": 136, "taker_buy_base": 26836.6, "taker_buy_quote": 3147.56534 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1174, "high": 0.1181, "low": 0.1171, "close": 0.1178, "volume": 24402.0, "close_time": 1767088799999, "quote_volume": 2869.66533, "trades": 68, "taker_buy_base": 7576.9, "taker_buy_quote": 892.82317 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1178, "high": 0.1187, "low": 0.1176, "close": 0.1187, "volume": 15080.7, "close_time": 1767092399999, "quote_volume": 1778.53581, "trades": 53, "taker_buy_base": 6077.2, "taker_buy_quote": 717.70814 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1186, "high": 0.1206, "low": 0.1186, "close": 0.1203, "volume": 281403.0, "close_time": 1767095999999, "quote_volume": 33707.07553, "trades": 415, "taker_buy_base": 167177.8, "taker_buy_quote": 20022.60098 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1207, "high": 0.1242, "low": 0.1207, "close": 0.1216, "volume": 385929.5, "close_time": 1767099599999, "quote_volume": 47215.10781, "trades": 836, "taker_buy_base": 298691.7, "taker_buy_quote": 36553.44048 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1217, "high": 0.1496, "low": 0.1217, "close": 0.1282, "volume": 1747756.5, "close_time": 1767103199999, "quote_volume": 229634.37983, "trades": 3584, "taker_buy_base": 1110182.9, "taker_buy_quote": 145729.21582 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1282, "high": 0.1284, "low": 0.1225, "close": 0.1245, "volume": 772286.1, "close_time": 1767106799999, "quote_volume": 95776.91367, "trades": 1614, "taker_buy_base": 253040.8, "taker_buy_quote": 31434.98022 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1246, "high": 0.1305, "low": 0.1241, "close": 0.1299, "volume": 604525.6, "close_time": 1767110399999, "quote_volume": 76719.31059, "trades": 1119, "taker_buy_base": 314295.6, "taker_buy_quote": 39990.71355 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1299, "high": 0.1299, "low": 0.1257, "close": 0.1262, "volume": 285144.2, "close_time": 1767113999999, "quote_volume": 36331.71733, "trades": 504, "taker_buy_base": 103811.8, "taker_buy_quote": 13194.17735 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1263, "high": 0.1298, "low": 0.1263, "close": 0.1285, "volume": 518606.3, "close_time": 1767117599999, "quote_volume": 66613.14266, "trades": 657, "taker_buy_base": 312807.0, "taker_buy_quote": 40236.02919 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1285, "high": 0.1346, "low": 0.1285, "close": 0.1319, "volume": 1139042.6, "close_time": 1767121199999, "quote_volume": 149254.29859, "trades": 1560, "taker_buy_base": 714870.0, "taker_buy_quote": 93743.8164 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1321, "high": 0.133, "low": 0.1291, "close": 0.1291, "volume": 842859.0, "close_time": 1767124799999, "quote_volume": 110215.8334, "trades": 1023, "taker_buy_base": 358351.4, "taker_buy_quote": 46848.80239 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1292, "high": 0.1314, "low": 0.1274, "close": 0.1281, "volume": 530434.7, "close_time": 1767128399999, "quote_volume": 68781.66174, "trades": 561, "taker_buy_base": 183285.1, "taker_buy_quote": 23808.34493 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1283, "high": 0.1288, "low": 0.1275, "close": 0.1276, "volume": 132816.7, "close_time": 1767131999999, "quote_volume": 17029.18558, "trades": 193, "taker_buy_base": 75101.3, "taker_buy_quote": 9621.07771 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.127, "high": 0.1276, "low": 0.1257, "close": 0.1262, "volume": 53956.0, "close_time": 1767135599999, "quote_volume": 6835.43831, "trades": 97, "taker_buy_base": 12877.4, "taker_buy_quote": 1637.21856 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1264, "high": 0.13, "low": 0.1264, "close": 0.1298, "volume": 114842.6, "close_time": 1767139199999, "quote_volume": 14708.33962, "trades": 211, "taker_buy_base": 71148.9, "taker_buy_quote": 9128.4014 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1239, "close": 0.1246, "volume": 348513.6, "close_time": 1767142799999, "quote_volume": 43966.64116, "trades": 636, "taker_buy_base": 120788.1, "taker_buy_quote": 15157.42647 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1246, "high": 0.1265, "low": 0.1246, "close": 0.1258, "volume": 160850.0, "close_time": 1767146399999, "quote_volume": 20194.02676, "trades": 381, "taker_buy_base": 97598.8, "taker_buy_quote": 12251.96515 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1261, "high": 0.1267, "low": 0.1253, "close": 0.1264, "volume": 90767.7, "close_time": 1767149999999, "quote_volume": 11448.06999, "trades": 177, "taker_buy_base": 54733.1, "taker_buy_quote": 6910.42807 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1267, "high": 0.1295, "low": 0.1259, "close": 0.1261, "volume": 176303.4, "close_time": 1767153599999, "quote_volume": 22498.29824, "trades": 435, "taker_buy_base": 70209.9, "taker_buy_quote": 8955.79863 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.126, "high": 0.126, "low": 0.1236, "close": 0.1238, "volume": 145304.9, "close_time": 1767157199999, "quote_volume": 18087.14179, "trades": 247, "taker_buy_base": 52512.7, "taker_buy_quote": 6535.2635 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1237, "high": 0.1245, "low": 0.1237, "close": 0.1242, "volume": 146894.7, "close_time": 1767160799999, "quote_volume": 18233.679, "trades": 257, "taker_buy_base": 61953.3, "taker_buy_quote": 7687.6651 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1242, "high": 0.1245, "low": 0.1227, "close": 0.1243, "volume": 118614.0, "close_time": 1767164399999, "quote_volume": 14651.04648, "trades": 190, "taker_buy_base": 52300.5, "taker_buy_quote": 6462.90165 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1243, "high": 0.1248, "low": 0.1236, "close": 0.1246, "volume": 91527.3, "close_time": 1767167999999, "quote_volume": 11367.93799, "trades": 164, "taker_buy_base": 48809.2, "taker_buy_quote": 6060.16297 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1226, "close": 0.1233, "volume": 131502.9, "close_time": 1767171599999, "quote_volume": 16217.33758, "trades": 220, "taker_buy_base": 72439.8, "taker_buy_quote": 8922.91456 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.123, "high": 0.1231, "low": 0.122, "close": 0.1227, "volume": 80413.4, "close_time": 1767175199999, "quote_volume": 9846.51001, "trades": 150, "taker_buy_base": 17688.3, "taker_buy_quote": 2167.70947 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1226, "high": 0.1232, "low": 0.1222, "close": 0.1223, "volume": 27577.5, "close_time": 1767178799999, "quote_volume": 3383.22283, "trades": 57, "taker_buy_base": 7234.2, "taker_buy_quote": 889.66795 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1224, "high": 0.1234, "low": 0.1221, "close": 0.1231, "volume": 119133.6, "close_time": 1767182399999, "quote_volume": 14599.84983, "trades": 117, "taker_buy_base": 86318.6, "taker_buy_quote": 10571.91248 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.123, "high": 0.123, "low": 0.1213, "close": 0.1215, "volume": 67788.6, "close_time": 1767185999999, "quote_volume": 8274.88994, "trades": 92, "taker_buy_base": 16198.5, "taker_buy_quote": 1975.96691 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1211, "close": 0.1218, "volume": 44113.4, "close_time": 1767189599999, "quote_volume": 5362.15032, "trades": 87, "taker_buy_base": 13592.8, "taker_buy_quote": 1651.59799 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1208, "close": 0.1211, "volume": 57831.8, "close_time": 1767193199999, "quote_volume": 7022.99716, "trades": 198, "taker_buy_base": 17368.1, "taker_buy_quote": 2112.08866 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1203, "close": 0.1211, "volume": 86575.2, "close_time": 1767196799999, "quote_volume": 10468.12261, "trades": 248, "taker_buy_base": 49083.2, "taker_buy_quote": 5932.57529 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1211, "high": 0.122, "low": 0.1188, "close": 0.1198, "volume": 304569.8, "close_time": 1767200399999, "quote_volume": 36580.44582, "trades": 982, "taker_buy_base": 129454.6, "taker_buy_quote": 15548.29947 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1197, "high": 0.1199, "low": 0.1188, "close": 0.1192, "volume": 209461.9, "close_time": 1767203999999, "quote_volume": 25004.69464, "trades": 466, "taker_buy_base": 104481.2, "taker_buy_quote": 12487.04371 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1192, "high": 0.1199, "low": 0.1188, "close": 0.1191, "volume": 110545.5, "close_time": 1767207599999, "quote_volume": 13196.0495, "trades": 414, "taker_buy_base": 57811.7, "taker_buy_quote": 6895.42285 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1191, "high": 0.1206, "low": 0.119, "close": 0.1194, "volume": 119245.7, "close_time": 1767211199999, "quote_volume": 14291.9496, "trades": 351, "taker_buy_base": 83805.5, "taker_buy_quote": 10049.34894 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1194, "high": 0.1195, "low": 0.1184, "close": 0.1188, "volume": 152655.8, "close_time": 1767214799999, "quote_volume": 18143.78113, "trades": 411, "taker_buy_base": 90860.9, "taker_buy_quote": 10796.85782 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1185, "close": 0.1186, "volume": 83770.3, "close_time": 1767218399999, "quote_volume": 9946.50607, "trades": 233, "taker_buy_base": 61289.6, "taker_buy_quote": 7275.17599 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1185, "high": 0.1192, "low": 0.1184, "close": 0.1187, "volume": 24931.7, "close_time": 1767221999999, "quote_volume": 2961.61045, "trades": 72, "taker_buy_base": 16574.6, "taker_buy_quote": 1968.30726 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1185, "high": 0.119, "low": 0.1184, "close": 0.1189, "volume": 50631.1, "close_time": 1767225599999, "quote_volume": 6011.9709, "trades": 116, "taker_buy_base": 27759.1, "taker_buy_quote": 3294.79251 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1188, "high": 0.1189, "low": 0.1177, "close": 0.1178, "volume": 202549.7, "close_time": 1767229199999, "quote_volume": 23952.74604, "trades": 558, "taker_buy_base": 154810.9, "taker_buy_quote": 18310.69536 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1176, "high": 0.1182, "low": 0.1171, "close": 0.1173, "volume": 171373.3, "close_time": 1767232799999, "quote_volume": 20179.56927, "trades": 452, "taker_buy_base": 124303.4, "taker_buy_quote": 14628.67815 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1172, "high": 0.1178, "low": 0.117, "close": 0.1175, "volume": 127154.7, "close_time": 1767236399999, "quote_volume": 14924.28721, "trades": 300, "taker_buy_base": 88684.5, "taker_buy_quote": 10404.67845 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1176, "high": 0.1178, "low": 0.1169, "close": 0.117, "volume": 49950.4, "close_time": 1767239999999, "quote_volume": 5869.07652, "trades": 137, "taker_buy_base": 25985.6, "taker_buy_quote": 3050.07919 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1165, "close": 0.1168, "volume": 78307.6, "close_time": 1767243599999, "quote_volume": 9136.96729, "trades": 226, "taker_buy_base": 49620.7, "taker_buy_quote": 5789.16147 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1168, "high": 0.1174, "low": 0.1168, "close": 0.1174, "volume": 64857.3, "close_time": 1767247199999, "quote_volume": 7598.16325, "trades": 167, "taker_buy_base": 22653.0, "taker_buy_quote": 2653.15263 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1167, "close": 0.1167, "volume": 20186.6, "close_time": 1767250799999, "quote_volume": 2361.89287, "trades": 70, "taker_buy_base": 17986.6, "taker_buy_quote": 2104.56276 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1168, "high": 0.1178, "low": 0.1168, "close": 0.1176, "volume": 68177.0, "close_time": 1767254399999, "quote_volume": 7999.72347, "trades": 161, "taker_buy_base": 10545.6, "taker_buy_quote": 1236.50165 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1176, "high": 0.1178, "low": 0.1174, "close": 0.1177, "volume": 59046.8, "close_time": 1767257999999, "quote_volume": 6942.84657, "trades": 219, "taker_buy_base": 38354.2, "taker_buy_quote": 4510.33459 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1178, "high": 0.1181, "low": 0.1177, "close": 0.1179, "volume": 42697.9, "close_time": 1767261599999, "quote_volume": 5033.13262, "trades": 124, "taker_buy_base": 20775.4, "taker_buy_quote": 2449.24065 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1178, "high": 0.1181, "low": 0.1176, "close": 0.1181, "volume": 49856.4, "close_time": 1767265199999, "quote_volume": 5872.22418, "trades": 72, "taker_buy_base": 13760.9, "taker_buy_quote": 1621.33896 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1182, "close": 0.1187, "volume": 31068.9, "close_time": 1767268799999, "quote_volume": 3682.62069, "trades": 84, "taker_buy_base": 8731.1, "taker_buy_quote": 1035.00999 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1188, "high": 0.1195, "low": 0.1187, "close": 0.1192, "volume": 139746.1, "close_time": 1767272399999, "quote_volume": 16646.09013, "trades": 290, "taker_buy_base": 32997.0, "taker_buy_quote": 3928.30449 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1192, "high": 0.1207, "low": 0.1192, "close": 0.1197, "volume": 204286.5, "close_time": 1767275999999, "quote_volume": 24519.79567, "trades": 498, "taker_buy_base": 84470.2, "taker_buy_quote": 10141.76496 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1198, "high": 0.1204, "low": 0.1194, "close": 0.1196, "volume": 76253.6, "close_time": 1767279599999, "quote_volume": 9132.66898, "trades": 227, "taker_buy_base": 38547.9, "taker_buy_quote": 4616.91931 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1196, "high": 0.1202, "low": 0.1192, "close": 0.1194, "volume": 137535.1, "close_time": 1767283199999, "quote_volume": 16455.23324, "trades": 385, "taker_buy_base": 57906.3, "taker_buy_quote": 6927.18955 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1195, "high": 0.1198, "low": 0.1189, "close": 0.1194, "volume": 68413.3, "close_time": 1767286799999, "quote_volume": 8171.14759, "trades": 271, "taker_buy_base": 27734.9, "taker_buy_quote": 3311.60966 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1196, "high": 0.1204, "low": 0.1196, "close": 0.1199, "volume": 61196.6, "close_time": 1767290399999, "quote_volume": 7343.34532, "trades": 234, "taker_buy_base": 21070.7, "taker_buy_quote": 2528.43403 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1197, "close": 0.1199, "volume": 18556.3, "close_time": 1767293999999, "quote_volume": 2225.46134, "trades": 70, "taker_buy_base": 5770.4, "taker_buy_quote": 691.93249 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.12, "high": 0.1206, "low": 0.1198, "close": 0.1206, "volume": 37944.8, "close_time": 1767297599999, "quote_volume": 4561.85561, "trades": 109, "taker_buy_base": 15277.2, "taker_buy_quote": 1835.31755 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1202, "close": 0.1203, "volume": 34454.2, "close_time": 1767301199999, "quote_volume": 4153.78569, "trades": 126, "taker_buy_base": 14540.9, "taker_buy_quote": 1753.36583 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1204, "high": 0.1206, "low": 0.1201, "close": 0.1203, "volume": 13793.3, "close_time": 1767304799999, "quote_volume": 1659.19563, "trades": 57, "taker_buy_base": 8322.8, "taker_buy_quote": 1001.21269 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1204, "high": 0.1212, "low": 0.1203, "close": 0.1212, "volume": 20966.9, "close_time": 1767308399999, "quote_volume": 2535.4643, "trades": 56, "taker_buy_base": 7477.7, "taker_buy_quote": 905.32665 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1213, "high": 0.1219, "low": 0.1213, "close": 0.1216, "volume": 34209.5, "close_time": 1767311999999, "quote_volume": 4160.3755, "trades": 84, "taker_buy_base": 11196.0, "taker_buy_quote": 1361.99706 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1205, "close": 0.1205, "volume": 51646.5, "close_time": 1767315599999, "quote_volume": 6252.43979, "trades": 134, "taker_buy_base": 32876.1, "taker_buy_quote": 3980.88396 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1201, "close": 0.1205, "volume": 32357.9, "close_time": 1767319199999, "quote_volume": 3895.85005, "trades": 110, "taker_buy_base": 21558.7, "taker_buy_quote": 2595.25755 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1197, "close": 0.1204, "volume": 104165.5, "close_time": 1767322799999, "quote_volume": 12508.7657, "trades": 372, "taker_buy_base": 77430.4, "taker_buy_quote": 9291.25499 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1204, "high": 0.1219, "low": 0.1204, "close": 0.1217, "volume": 140669.1, "close_time": 1767326399999, "quote_volume": 17067.1203, "trades": 457, "taker_buy_base": 79336.1, "taker_buy_quote": 9634.64928 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1211, "close": 0.1213, "volume": 88075.3, "close_time": 1767329999999, "quote_volume": 10716.54306, "trades": 339, "taker_buy_base": 33652.8, "taker_buy_quote": 4091.69302 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1207, "close": 0.1213, "volume": 63376.0, "close_time": 1767333599999, "quote_volume": 7672.24346, "trades": 145, "taker_buy_base": 37804.1, "taker_buy_quote": 4577.00432 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1213, "close": 0.1214, "volume": 33906.7, "close_time": 1767337199999, "quote_volume": 4120.29366, "trades": 117, "taker_buy_base": 19460.7, "taker_buy_quote": 2364.99579 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1214, "high": 0.1217, "low": 0.1213, "close": 0.1214, "volume": 31935.2, "close_time": 1767340799999, "quote_volume": 3879.27975, "trades": 121, "taker_buy_base": 9276.7, "taker_buy_quote": 1126.31572 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1215, "high": 0.1222, "low": 0.1215, "close": 0.1221, "volume": 61311.7, "close_time": 1767344399999, "quote_volume": 7465.01018, "trades": 198, "taker_buy_base": 30914.5, "taker_buy_quote": 3764.7442 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1221, "high": 0.1246, "low": 0.1221, "close": 0.1239, "volume": 204029.3, "close_time": 1767347999999, "quote_volume": 25161.17605, "trades": 519, "taker_buy_base": 85565.1, "taker_buy_quote": 10564.41459 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.124, "high": 0.1254, "low": 0.1239, "close": 0.1254, "volume": 78643.8, "close_time": 1767351599999, "quote_volume": 9786.70201, "trades": 225, "taker_buy_base": 43264.5, "taker_buy_quote": 5382.87226 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1252, "high": 0.1253, "low": 0.1233, "close": 0.1235, "volume": 187849.7, "close_time": 1767355199999, "quote_volume": 23334.49738, "trades": 417, "taker_buy_base": 115977.4, "taker_buy_quote": 14405.91001 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1235, "high": 0.1245, "low": 0.1233, "close": 0.124, "volume": 80522.2, "close_time": 1767358799999, "quote_volume": 9976.24389, "trades": 270, "taker_buy_base": 45873.9, "taker_buy_quote": 5679.79332 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1239, "high": 0.1243, "low": 0.1235, "close": 0.1235, "volume": 62018.7, "close_time": 1767362399999, "quote_volume": 7686.14159, "trades": 209, "taker_buy_base": 38312.7, "taker_buy_quote": 4747.49586 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1236, "high": 0.1259, "low": 0.1228, "close": 0.125, "volume": 309123.2, "close_time": 1767365999999, "quote_volume": 38382.08301, "trades": 999, "taker_buy_base": 135793.2, "taker_buy_quote": 16835.83369 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1251, "high": 0.1258, "low": 0.1242, "close": 0.125, "volume": 172509.5, "close_time": 1767369599999, "quote_volume": 21594.74914, "trades": 581, "taker_buy_base": 97120.2, "taker_buy_quote": 12145.71461 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1252, "high": 0.1293, "low": 0.1247, "close": 0.1292, "volume": 194208.1, "close_time": 1767373199999, "quote_volume": 24609.94268, "trades": 585, "taker_buy_base": 74065.9, "taker_buy_quote": 9393.60199 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1294, "high": 0.135, "low": 0.1293, "close": 0.1338, "volume": 550726.8, "close_time": 1767376799999, "quote_volume": 73138.47098, "trades": 876, "taker_buy_base": 258004.1, "taker_buy_quote": 34256.5065 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1338, "high": 0.1344, "low": 0.1326, "close": 0.1328, "volume": 218130.1, "close_time": 1767380399999, "quote_volume": 29135.91375, "trades": 417, "taker_buy_base": 105107.6, "taker_buy_quote": 14040.9776 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1328, "high": 0.1372, "low": 0.1324, "close": 0.1368, "volume": 482715.7, "close_time": 1767383999999, "quote_volume": 65188.25354, "trades": 714, "taker_buy_base": 216872.4, "taker_buy_quote": 29313.66312 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.137, "high": 0.1405, "low": 0.1368, "close": 0.1387, "volume": 851360.0, "close_time": 1767387599999, "quote_volume": 118069.83897, "trades": 1757, "taker_buy_base": 374466.0, "taker_buy_quote": 51965.37506 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1387, "high": 0.1408, "low": 0.1378, "close": 0.1381, "volume": 610804.0, "close_time": 1767391199999, "quote_volume": 84996.52399, "trades": 959, "taker_buy_base": 268318.2, "taker_buy_quote": 37300.20162 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.138, "high": 0.1389, "low": 0.1375, "close": 0.1385, "volume": 74723.0, "close_time": 1767394799999, "quote_volume": 10312.97823, "trades": 164, "taker_buy_base": 38934.4, "taker_buy_quote": 5373.21133 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1381, "high": 0.1381, "low": 0.1366, "close": 0.1368, "volume": 89105.9, "close_time": 1767398399999, "quote_volume": 12237.66712, "trades": 184, "taker_buy_base": 57307.0, "taker_buy_quote": 7869.57867 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1369, "high": 0.1405, "low": 0.1369, "close": 0.1396, "volume": 181965.2, "close_time": 1767401999999, "quote_volume": 25248.1963, "trades": 371, "taker_buy_base": 85203.3, "taker_buy_quote": 11822.14292 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1394, "high": 0.1417, "low": 0.139, "close": 0.1403, "volume": 372548.1, "close_time": 1767405599999, "quote_volume": 52253.23681, "trades": 675, "taker_buy_base": 140076.4, "taker_buy_quote": 19644.04641 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1402, "high": 0.1406, "low": 0.1392, "close": 0.1402, "volume": 231688.3, "close_time": 1767409199999, "quote_volume": 32402.08763, "trades": 602, "taker_buy_base": 156491.5, "taker_buy_quote": 21887.85651 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.14, "high": 0.1418, "low": 0.1392, "close": 0.1399, "volume": 204099.5, "close_time": 1767412799999, "quote_volume": 28670.91681, "trades": 381, "taker_buy_base": 108803.8, "taker_buy_quote": 15293.38408 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1398, "high": 0.1407, "low": 0.139, "close": 0.1391, "volume": 136340.2, "close_time": 1767416399999, "quote_volume": 19044.60409, "trades": 213, "taker_buy_base": 52416.0, "taker_buy_quote": 7330.23035 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1391, "high": 0.1393, "low": 0.1376, "close": 0.1383, "volume": 88662.0, "close_time": 1767419999999, "quote_volume": 12271.13058, "trades": 175, "taker_buy_base": 55057.8, "taker_buy_quote": 7620.74913 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1384, "high": 0.1397, "low": 0.135, "close": 0.1355, "volume": 317937.2, "close_time": 1767423599999, "quote_volume": 43305.81609, "trades": 437, "taker_buy_base": 162938.0, "taker_buy_quote": 22197.4308 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1354, "high": 0.1358, "low": 0.1335, "close": 0.1335, "volume": 117557.1, "close_time": 1767427199999, "quote_volume": 15795.22661, "trades": 310, "taker_buy_base": 51622.9, "taker_buy_quote": 6933.82517 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1334, "high": 0.1343, "low": 0.1331, "close": 0.1337, "volume": 59616.8, "close_time": 1767430799999, "quote_volume": 7968.80224, "trades": 189, "taker_buy_base": 33349.0, "taker_buy_quote": 4455.14132 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1337, "high": 0.1358, "low": 0.1334, "close": 0.1348, "volume": 157981.9, "close_time": 1767434399999, "quote_volume": 21344.70024, "trades": 219, "taker_buy_base": 117159.8, "taker_buy_quote": 15828.11301 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1347, "high": 0.1349, "low": 0.134, "close": 0.134, "volume": 34595.2, "close_time": 1767437999999, "quote_volume": 4649.18544, "trades": 83, "taker_buy_base": 12666.5, "taker_buy_quote": 1701.3898 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1338, "high": 0.1342, "low": 0.1337, "close": 0.1342, "volume": 25130.9, "close_time": 1767441599999, "quote_volume": 3367.7091, "trades": 47, "taker_buy_base": 12487.3, "taker_buy_quote": 1673.7037 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1341, "high": 0.1349, "low": 0.1339, "close": 0.1344, "volume": 32474.1, "close_time": 1767445199999, "quote_volume": 4371.78864, "trades": 78, "taker_buy_base": 21978.6, "taker_buy_quote": 2957.94109 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1343, "high": 0.1351, "low": 0.1343, "close": 0.1344, "volume": 37261.8, "close_time": 1767448799999, "quote_volume": 5018.12123, "trades": 110, "taker_buy_base": 24437.8, "taker_buy_quote": 3291.10281 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1345, "high": 0.1353, "low": 0.1344, "close": 0.1346, "volume": 31804.3, "close_time": 1767452399999, "quote_volume": 4286.45337, "trades": 61, "taker_buy_base": 8985.9, "taker_buy_quote": 1211.01389 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1333, "close": 0.1334, "volume": 49381.4, "close_time": 1767455999999, "quote_volume": 6601.9575, "trades": 126, "taker_buy_base": 35488.6, "taker_buy_quote": 4744.54997 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1334, "high": 0.1345, "low": 0.1334, "close": 0.134, "volume": 44949.7, "close_time": 1767459599999, "quote_volume": 6024.57453, "trades": 109, "taker_buy_base": 24567.7, "taker_buy_quote": 3290.09977 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.134, "high": 0.134, "low": 0.1335, "close": 0.1338, "volume": 13443.9, "close_time": 1767463199999, "quote_volume": 1800.21099, "trades": 25, "taker_buy_base": 12439.1, "taker_buy_quote": 1665.61851 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1337, "high": 0.1341, "low": 0.1334, "close": 0.1338, "volume": 10268.0, "close_time": 1767466799999, "quote_volume": 1373.94785, "trades": 23, "taker_buy_base": 7592.9, "taker_buy_quote": 1016.48495 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1333, "close": 0.1335, "volume": 9617.8, "close_time": 1767470399999, "quote_volume": 1284.14224, "trades": 38, "taker_buy_base": 7322.2, "taker_buy_quote": 977.35644 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1332, "high": 0.1334, "low": 0.1328, "close": 0.1331, "volume": 16616.9, "close_time": 1767473999999, "quote_volume": 2210.73054, "trades": 41, "taker_buy_base": 8627.6, "taker_buy_quote": 1148.26944 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1329, "high": 0.1337, "low": 0.1328, "close": 0.133, "volume": 19130.8, "close_time": 1767477599999, "quote_volume": 2548.53148, "trades": 50, "taker_buy_base": 10029.9, "taker_buy_quote": 1336.71617 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1329, "high": 0.1338, "low": 0.1329, "close": 0.1338, "volume": 7381.4, "close_time": 1767481199999, "quote_volume": 982.11766, "trades": 22, "taker_buy_base": 5863.1, "taker_buy_quote": 779.65231 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.134, "high": 0.1348, "low": 0.1339, "close": 0.1347, "volume": 11665.0, "close_time": 1767484799999, "quote_volume": 1567.03651, "trades": 26, "taker_buy_base": 6332.3, "taker_buy_quote": 852.26374 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1346, "high": 0.1367, "low": 0.1345, "close": 0.1354, "volume": 101877.5, "close_time": 1767488399999, "quote_volume": 13839.62049, "trades": 302, "taker_buy_base": 62121.4, "taker_buy_quote": 8439.31383 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1352, "high": 0.1355, "low": 0.1347, "close": 0.1352, "volume": 16784.7, "close_time": 1767491999999, "quote_volume": 2270.33276, "trades": 81, "taker_buy_base": 12110.7, "taker_buy_quote": 1637.78557 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1354, "high": 0.1362, "low": 0.1351, "close": 0.1356, "volume": 25968.2, "close_time": 1767495599999, "quote_volume": 3521.33615, "trades": 67, "taker_buy_base": 12753.7, "taker_buy_quote": 1730.89774 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1357, "high": 0.1373, "low": 0.1356, "close": 0.1358, "volume": 77859.3, "close_time": 1767499199999, "quote_volume": 10612.12793, "trades": 252, "taker_buy_base": 42094.2, "taker_buy_quote": 5732.50936 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1358, "high": 0.1367, "low": 0.1358, "close": 0.136, "volume": 25304.3, "close_time": 1767502799999, "quote_volume": 3451.19578, "trades": 74, "taker_buy_base": 9545.5, "taker_buy_quote": 1300.66924 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.136, "high": 0.1361, "low": 0.1354, "close": 0.1356, "volume": 16843.6, "close_time": 1767506399999, "quote_volume": 2286.84116, "trades": 40, "taker_buy_base": 4198.6, "taker_buy_quote": 569.96095 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1356, "high": 0.1361, "low": 0.1346, "close": 0.1346, "volume": 56823.3, "close_time": 1767509999999, "quote_volume": 7680.86871, "trades": 187, "taker_buy_base": 41547.8, "taker_buy_quote": 5615.69834 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1346, "high": 0.1353, "low": 0.1344, "close": 0.1351, "volume": 30867.8, "close_time": 1767513599999, "quote_volume": 4161.20849, "trades": 101, "taker_buy_base": 21921.2, "taker_buy_quote": 2954.35801 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1338, "close": 0.1347, "volume": 108251.3, "close_time": 1767517199999, "quote_volume": 14541.07412, "trades": 165, "taker_buy_base": 60131.6, "taker_buy_quote": 8071.99161 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1348, "high": 0.1354, "low": 0.1346, "close": 0.1352, "volume": 48925.4, "close_time": 1767520799999, "quote_volume": 6602.42709, "trades": 99, "taker_buy_base": 25270.6, "taker_buy_quote": 3409.65221 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1353, "high": 0.1358, "low": 0.1351, "close": 0.1352, "volume": 11363.3, "close_time": 1767524399999, "quote_volume": 1539.21505, "trades": 40, "taker_buy_base": 8888.8, "taker_buy_quote": 1203.57586 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1344, "close": 0.1344, "volume": 11588.6, "close_time": 1767527999999, "quote_volume": 1559.19895, "trades": 34, "taker_buy_base": 2049.0, "taker_buy_quote": 275.80994 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1344, "high": 0.1348, "low": 0.1342, "close": 0.1345, "volume": 33699.5, "close_time": 1767531599999, "quote_volume": 4536.02813, "trades": 50, "taker_buy_base": 7819.1, "taker_buy_quote": 1051.95094 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1343, "high": 0.135, "low": 0.1339, "close": 0.1349, "volume": 13045.3, "close_time": 1767535199999, "quote_volume": 1754.86003, "trades": 52, "taker_buy_base": 7353.9, "taker_buy_quote": 988.89008 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1345, "close": 0.1354, "volume": 111198.5, "close_time": 1767538799999, "quote_volume": 14999.51424, "trades": 136, "taker_buy_base": 49438.0, "taker_buy_quote": 6666.42728 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1353, "high": 0.1379, "low": 0.1353, "close": 0.1378, "volume": 146053.2, "close_time": 1767542399999, "quote_volume": 19954.90673, "trades": 337, "taker_buy_base": 83821.8, "taker_buy_quote": 11432.61681 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1378, "high": 0.1405, "low": 0.1378, "close": 0.1399, "volume": 117001.5, "close_time": 1767545999999, "quote_volume": 16308.53184, "trades": 244, "taker_buy_base": 68067.8, "taker_buy_quote": 9491.26024 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1398, "high": 0.1426, "low": 0.1396, "close": 0.1422, "volume": 230335.8, "close_time": 1767549599999, "quote_volume": 32423.2164, "trades": 422, "taker_buy_base": 95575.3, "taker_buy_quote": 13454.10712 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1417, "high": 0.1418, "low": 0.1385, "close": 0.1397, "volume": 112394.0, "close_time": 1767553199999, "quote_volume": 15783.10892, "trades": 236, "taker_buy_base": 37274.5, "taker_buy_quote": 5230.21778 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1393, "high": 0.1394, "low": 0.1378, "close": 0.1387, "volume": 50657.1, "close_time": 1767556799999, "quote_volume": 7021.75409, "trades": 149, "taker_buy_base": 21966.1, "taker_buy_quote": 3042.22721 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1385, "high": 0.1398, "low": 0.1384, "close": 0.139, "volume": 24452.7, "close_time": 1767560399999, "quote_volume": 3406.23781, "trades": 99, "taker_buy_base": 19256.6, "taker_buy_quote": 2684.34839 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1389, "high": 0.1395, "low": 0.1374, "close": 0.1379, "volume": 63285.4, "close_time": 1767563999999, "quote_volume": 8769.09235, "trades": 153, "taker_buy_base": 32816.7, "taker_buy_quote": 4548.23046 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.138, "high": 0.1389, "low": 0.1378, "close": 0.1386, "volume": 28583.1, "close_time": 1767567599999, "quote_volume": 3953.15155, "trades": 97, "taker_buy_base": 17434.5, "taker_buy_quote": 2411.71105 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1389, "high": 0.1397, "low": 0.1377, "close": 0.1381, "volume": 39070.1, "close_time": 1767571199999, "quote_volume": 5406.42957, "trades": 113, "taker_buy_base": 20597.7, "taker_buy_quote": 2851.96607 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1385, "high": 0.1393, "low": 0.1377, "close": 0.1384, "volume": 62479.9, "close_time": 1767574799999, "quote_volume": 8645.6934, "trades": 242, "taker_buy_base": 35641.6, "taker_buy_quote": 4932.8682 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1385, "high": 0.1405, "low": 0.1384, "close": 0.1397, "volume": 75896.3, "close_time": 1767578399999, "quote_volume": 10570.2364, "trades": 201, "taker_buy_base": 28693.1, "taker_buy_quote": 3996.05927 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1399, "high": 0.14, "low": 0.1379, "close": 0.1385, "volume": 46272.8, "close_time": 1767581999999, "quote_volume": 6436.72046, "trades": 127, "taker_buy_base": 35820.0, "taker_buy_quote": 4986.97783 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1385, "high": 0.1386, "low": 0.1374, "close": 0.1377, "volume": 10219.1, "close_time": 1767585599999, "quote_volume": 1408.80773, "trades": 49, "taker_buy_base": 2662.9, "taker_buy_quote": 367.55277 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1378, "high": 0.1379, "low": 0.1348, "close": 0.1362, "volume": 27916.6, "close_time": 1767589199999, "quote_volume": 3801.91628, "trades": 132, "taker_buy_base": 19441.6, "taker_buy_quote": 2647.816 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1357, "high": 0.1366, "low": 0.1354, "close": 0.1354, "volume": 27499.8, "close_time": 1767592799999, "quote_volume": 3747.0448, "trades": 89, "taker_buy_base": 17001.7, "taker_buy_quote": 2316.8529 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1353, "high": 0.1354, "low": 0.134, "close": 0.1349, "volume": 29192.2, "close_time": 1767596399999, "quote_volume": 3928.65251, "trades": 107, "taker_buy_base": 20543.4, "taker_buy_quote": 2765.13775 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1348, "high": 0.1363, "low": 0.1347, "close": 0.1362, "volume": 16830.8, "close_time": 1767599999999, "quote_volume": 2281.87883, "trades": 75, "taker_buy_base": 12743.6, "taker_buy_quote": 1725.5756 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1359, "high": 0.1363, "low": 0.1352, "close": 0.1353, "volume": 32080.2, "close_time": 1767603599999, "quote_volume": 4357.26669, "trades": 93, "taker_buy_base": 22036.3, "taker_buy_quote": 2991.79377 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1343, "close": 0.1347, "volume": 23928.5, "close_time": 1767607199999, "quote_volume": 3221.90393, "trades": 101, "taker_buy_base": 19893.3, "taker_buy_quote": 2678.22563 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1347, "high": 0.1357, "low": 0.1344, "close": 0.1351, "volume": 24546.1, "close_time": 1767610799999, "quote_volume": 3314.56915, "trades": 92, "taker_buy_base": 10744.9, "taker_buy_quote": 1450.5482 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.135, "high": 0.1353, "low": 0.1346, "close": 0.1352, "volume": 16533.5, "close_time": 1767614399999, "quote_volume": 2229.6108, "trades": 87, "taker_buy_base": 7480.3, "taker_buy_quote": 1008.52333 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1352, "high": 0.136, "low": 0.1343, "close": 0.1359, "volume": 28455.4, "close_time": 1767617999999, "quote_volume": 3852.18395, "trades": 86, "taker_buy_base": 13432.7, "taker_buy_quote": 1818.06308 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1359, "high": 0.1369, "low": 0.1355, "close": 0.1367, "volume": 167124.5, "close_time": 1767621599999, "quote_volume": 22771.39193, "trades": 305, "taker_buy_base": 81818.9, "taker_buy_quote": 11145.09321 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1368, "high": 0.139, "low": 0.1355, "close": 0.1383, "volume": 218164.5, "close_time": 1767625199999, "quote_volume": 29759.07791, "trades": 547, "taker_buy_base": 70613.6, "taker_buy_quote": 9622.94457 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1384, "high": 0.1394, "low": 0.1373, "close": 0.1393, "volume": 43556.7, "close_time": 1767628799999, "quote_volume": 6033.79535, "trades": 255, "taker_buy_base": 17605.1, "taker_buy_quote": 2436.38834 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1394, "high": 0.1397, "low": 0.1375, "close": 0.1381, "volume": 56939.0, "close_time": 1767632399999, "quote_volume": 7879.86663, "trades": 293, "taker_buy_base": 25109.4, "taker_buy_quote": 3472.52037 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1383, "high": 0.1397, "low": 0.1368, "close": 0.1396, "volume": 35857.4, "close_time": 1767635999999, "quote_volume": 4948.21955, "trades": 225, "taker_buy_base": 19703.6, "taker_buy_quote": 2711.10255 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1396, "high": 0.1447, "low": 0.1393, "close": 0.1436, "volume": 159107.5, "close_time": 1767639599999, "quote_volume": 22658.18937, "trades": 501, "taker_buy_base": 72730.8, "taker_buy_quote": 10363.93215 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1437, "high": 0.1454, "low": 0.1431, "close": 0.145, "volume": 134465.4, "close_time": 1767643199999, "quote_volume": 19387.58524, "trades": 402, "taker_buy_base": 51025.0, "taker_buy_quote": 7357.00705 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.145, "high": 0.1488, "low": 0.1448, "close": 0.1472, "volume": 355366.6, "close_time": 1767646799999, "quote_volume": 52192.072, "trades": 911, "taker_buy_base": 166590.4, "taker_buy_quote": 24468.78696 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.147, "high": 0.1508, "low": 0.1468, "close": 0.1493, "volume": 182238.1, "close_time": 1767650399999, "quote_volume": 27181.60248, "trades": 583, "taker_buy_base": 95670.9, "taker_buy_quote": 14259.48877 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1489, "high": 0.1523, "low": 0.148, "close": 0.1502, "volume": 214230.5, "close_time": 1767653999999, "quote_volume": 32295.73701, "trades": 340, "taker_buy_base": 56376.4, "taker_buy_quote": 8447.98411 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1472, "close": 0.1474, "volume": 34528.5, "close_time": 1767657599999, "quote_volume": 5102.81098, "trades": 122, "taker_buy_base": 14154.1, "taker_buy_quote": 2093.69246 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1472, "high": 0.1486, "low": 0.1461, "close": 0.1477, "volume": 349616.7, "close_time": 1767661199999, "quote_volume": 51577.6437, "trades": 940, "taker_buy_base": 139512.4, "taker_buy_quote": 20567.03224 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1479, "high": 0.1495, "low": 0.1466, "close": 0.1468, "volume": 165061.6, "close_time": 1767664799999, "quote_volume": 24480.35603, "trades": 520, "taker_buy_base": 85469.9, "taker_buy_quote": 12665.61725 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1469, "high": 0.1475, "low": 0.1459, "close": 0.1465, "volume": 52777.5, "close_time": 1767668399999, "quote_volume": 7742.73228, "trades": 183, "taker_buy_base": 21185.1, "taker_buy_quote": 3105.59285 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1465, "high": 0.148, "low": 0.1462, "close": 0.1469, "volume": 115058.7, "close_time": 1767671999999, "quote_volume": 16931.53138, "trades": 304, "taker_buy_base": 66944.2, "taker_buy_quote": 9848.99171 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1467, "high": 0.1483, "low": 0.1467, "close": 0.1479, "volume": 74787.0, "close_time": 1767675599999, "quote_volume": 11047.56094, "trades": 205, "taker_buy_base": 52724.0, "taker_buy_quote": 7784.01597 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.148, "high": 0.1491, "low": 0.1475, "close": 0.1488, "volume": 73530.2, "close_time": 1767679199999, "quote_volume": 10902.77325, "trades": 286, "taker_buy_base": 31914.1, "taker_buy_quote": 4733.32666 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1489, "high": 0.1491, "low": 0.1474, "close": 0.1474, "volume": 114246.2, "close_time": 1767682799999, "quote_volume": 16946.61149, "trades": 440, "taker_buy_base": 58742.8, "taker_buy_quote": 8705.83382 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1473, "high": 0.1475, "low": 0.1438, "close": 0.1445, "volume": 115422.6, "close_time": 1767686399999, "quote_volume": 16795.17647, "trades": 451, "taker_buy_base": 83199.5, "taker_buy_quote": 12099.08558 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1446, "high": 0.1469, "low": 0.144, "close": 0.1443, "volume": 161022.5, "close_time": 1767689999999, "quote_volume": 23405.87824, "trades": 718, "taker_buy_base": 83645.6, "taker_buy_quote": 12135.65963 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1441, "high": 0.1459, "low": 0.1429, "close": 0.1446, "volume": 145865.9, "close_time": 1767693599999, "quote_volume": 21103.38009, "trades": 469, "taker_buy_base": 66153.1, "taker_buy_quote": 9574.66492 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1445, "high": 0.1465, "low": 0.1444, "close": 0.1461, "volume": 81982.4, "close_time": 1767697199999, "quote_volume": 11959.76546, "trades": 357, "taker_buy_base": 33854.8, "taker_buy_quote": 4934.13099 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1462, "high": 0.1488, "low": 0.146, "close": 0.1483, "volume": 87172.3, "close_time": 1767700799999, "quote_volume": 12871.14135, "trades": 412, "taker_buy_base": 32613.8, "taker_buy_quote": 4811.5453 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1484, "high": 0.1505, "low": 0.1482, "close": 0.1485, "volume": 239408.8, "close_time": 1767704399999, "quote_volume": 35692.02797, "trades": 864, "taker_buy_base": 112337.3, "taker_buy_quote": 16743.21576 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1484, "high": 0.1496, "low": 0.148, "close": 0.149, "volume": 42608.7, "close_time": 1767707999999, "quote_volume": 6343.51289, "trades": 201, "taker_buy_base": 17325.5, "taker_buy_quote": 2581.46657 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.149, "high": 0.1501, "low": 0.147, "close": 0.1479, "volume": 253427.7, "close_time": 1767711599999, "quote_volume": 37695.07486, "trades": 947, "taker_buy_base": 106883.2, "taker_buy_quote": 15900.25327 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1479, "high": 0.1485, "low": 0.1459, "close": 0.1468, "volume": 122013.2, "close_time": 1767715199999, "quote_volume": 17973.82254, "trades": 587, "taker_buy_base": 75272.0, "taker_buy_quote": 11084.77977 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1468, "high": 0.1472, "low": 0.1422, "close": 0.1431, "volume": 238283.4, "close_time": 1767718799999, "quote_volume": 34434.52508, "trades": 1233, "taker_buy_base": 99221.8, "taker_buy_quote": 14332.71046 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.143, "high": 0.1439, "low": 0.1398, "close": 0.1399, "volume": 102660.7, "close_time": 1767722399999, "quote_volume": 14577.91538, "trades": 728, "taker_buy_base": 47440.3, "taker_buy_quote": 6734.60634 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1398, "high": 0.142, "low": 0.1397, "close": 0.1416, "volume": 36009.8, "close_time": 1767725999999, "quote_volume": 5076.24628, "trades": 250, "taker_buy_base": 13748.4, "taker_buy_quote": 1937.01806 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1417, "high": 0.142, "low": 0.1409, "close": 0.1412, "volume": 14884.5, "close_time": 1767729599999, "quote_volume": 2106.58776, "trades": 111, "taker_buy_base": 9016.4, "taker_buy_quote": 1275.15793 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1417, "high": 0.1435, "low": 0.1416, "close": 0.1432, "volume": 26017.0, "close_time": 1767733199999, "quote_volume": 3710.03865, "trades": 141, "taker_buy_base": 14950.2, "taker_buy_quote": 2134.0234 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1432, "high": 0.1452, "low": 0.1424, "close": 0.145, "volume": 82419.2, "close_time": 1767736799999, "quote_volume": 11891.09362, "trades": 404, "taker_buy_base": 30667.5, "taker_buy_quote": 4420.59013 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1452, "high": 0.1454, "low": 0.144, "close": 0.1447, "volume": 24508.7, "close_time": 1767740399999, "quote_volume": 3549.06555, "trades": 77, "taker_buy_base": 10567.8, "taker_buy_quote": 1529.04467 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1447, "high": 0.1461, "low": 0.1447, "close": 0.1457, "volume": 15784.6, "close_time": 1767743999999, "quote_volume": 2299.11319, "trades": 73, "taker_buy_base": 5771.9, "taker_buy_quote": 838.3853 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1455, "high": 0.1457, "low": 0.143, "close": 0.143, "volume": 38645.9, "close_time": 1767747599999, "quote_volume": 5577.95061, "trades": 202, "taker_buy_base": 15998.7, "taker_buy_quote": 2313.21151 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1431, "high": 0.1437, "low": 0.1417, "close": 0.1421, "volume": 53717.1, "close_time": 1767751199999, "quote_volume": 7653.36533, "trades": 207, "taker_buy_base": 29731.9, "taker_buy_quote": 4232.92323 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1421, "high": 0.1438, "low": 0.142, "close": 0.1438, "volume": 19902.9, "close_time": 1767754799999, "quote_volume": 2842.27904, "trades": 102, "taker_buy_base": 11889.7, "taker_buy_quote": 1697.63272 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1436, "high": 0.1443, "low": 0.1434, "close": 0.1438, "volume": 39809.2, "close_time": 1767758399999, "quote_volume": 5720.95467, "trades": 110, "taker_buy_base": 21632.6, "taker_buy_quote": 3109.12192 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1438, "high": 0.1442, "low": 0.1431, "close": 0.1432, "volume": 34078.2, "close_time": 1767761999999, "quote_volume": 4894.5312, "trades": 85, "taker_buy_base": 17091.1, "taker_buy_quote": 2453.02927 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1433, "high": 0.1442, "low": 0.1429, "close": 0.1431, "volume": 15745.4, "close_time": 1767765599999, "quote_volume": 2259.12173, "trades": 92, "taker_buy_base": 8103.0, "taker_buy_quote": 1161.71633 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.143, "high": 0.1439, "low": 0.1427, "close": 0.1439, "volume": 23974.4, "close_time": 1767769199999, "quote_volume": 3437.68791, "trades": 121, "taker_buy_base": 11739.9, "taker_buy_quote": 1681.05237 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1439, "high": 0.1479, "low": 0.1439, "close": 0.1479, "volume": 152216.6, "close_time": 1767772799999, "quote_volume": 22271.81993, "trades": 293, "taker_buy_base": 58421.9, "taker_buy_quote": 8535.74281 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.148, "high": 0.1487, "low": 0.1458, "close": 0.1471, "volume": 410470.8, "close_time": 1767776399999, "quote_volume": 60524.25978, "trades": 988, "taker_buy_base": 195798.8, "taker_buy_quote": 28863.71873 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1469, "high": 0.1474, "low": 0.1438, "close": 0.1451, "volume": 97743.9, "close_time": 1767779999999, "quote_volume": 14168.54579, "trades": 323, "taker_buy_base": 72346.5, "taker_buy_quote": 10475.23613 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1448, "high": 0.1453, "low": 0.1439, "close": 0.1446, "volume": 59187.3, "close_time": 1767783599999, "quote_volume": 8555.92779, "trades": 239, "taker_buy_base": 32705.1, "taker_buy_quote": 4725.39139 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1446, "high": 0.1456, "low": 0.1443, "close": 0.1449, "volume": 39118.3, "close_time": 1767787199999, "quote_volume": 5669.23141, "trades": 178, "taker_buy_base": 19646.5, "taker_buy_quote": 2844.59409 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1447, "high": 0.145, "low": 0.1411, "close": 0.1413, "volume": 368884.0, "close_time": 1767790799999, "quote_volume": 52655.68986, "trades": 626, "taker_buy_base": 252468.2, "taker_buy_quote": 35979.49914 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1413, "high": 0.1419, "low": 0.14, "close": 0.1401, "volume": 102534.8, "close_time": 1767794399999, "quote_volume": 14431.54241, "trades": 320, "taker_buy_base": 70987.7, "taker_buy_quote": 9994.79454 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1401, "high": 0.1402, "low": 0.137, "close": 0.1393, "volume": 235272.7, "close_time": 1767797999999, "quote_volume": 32623.34685, "trades": 838, "taker_buy_base": 150787.9, "taker_buy_quote": 20914.73095 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1393, "high": 0.1393, "low": 0.1361, "close": 0.1365, "volume": 127710.2, "close_time": 1767801599999, "quote_volume": 17507.79518, "trades": 591, "taker_buy_base": 101879.5, "taker_buy_quote": 13971.84723 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1364, "high": 0.1376, "low": 0.1358, "close": 0.1363, "volume": 114354.7, "close_time": 1767805199999, "quote_volume": 15638.71032, "trades": 422, "taker_buy_base": 88020.6, "taker_buy_quote": 12037.13336 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1363, "high": 0.1379, "low": 0.1361, "close": 0.1367, "volume": 31711.6, "close_time": 1767808799999, "quote_volume": 4352.6443, "trades": 212, "taker_buy_base": 14980.2, "taker_buy_quote": 2055.57404 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1366, "high": 0.1379, "low": 0.1363, "close": 0.1367, "volume": 21619.5, "close_time": 1767812399999, "quote_volume": 2961.46318, "trades": 162, "taker_buy_base": 15740.7, "taker_buy_quote": 2155.77658 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1371, "high": 0.1372, "low": 0.1353, "close": 0.1367, "volume": 46607.0, "close_time": 1767815999999, "quote_volume": 6350.07959, "trades": 202, "taker_buy_base": 19854.8, "taker_buy_quote": 2705.41094 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1355, "close": 0.1359, "volume": 100931.2, "close_time": 1767819599999, "quote_volume": 13725.62578, "trades": 400, "taker_buy_base": 41298.9, "taker_buy_quote": 5616.0083 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1359, "high": 0.1368, "low": 0.1356, "close": 0.1362, "volume": 85588.7, "close_time": 1767823199999, "quote_volume": 11650.27077, "trades": 289, "taker_buy_base": 46135.8, "taker_buy_quote": 6276.65269 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1362, "high": 0.1369, "low": 0.1358, "close": 0.1361, "volume": 70404.5, "close_time": 1767826799999, "quote_volume": 9594.09704, "trades": 166, "taker_buy_base": 41501.1, "taker_buy_quote": 5657.77935 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1361, "high": 0.1374, "low": 0.1358, "close": 0.1371, "volume": 57869.1, "close_time": 1767830399999, "quote_volume": 7920.28272, "trades": 203, "taker_buy_base": 18486.8, "taker_buy_quote": 2531.28899 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1371, "high": 0.1381, "low": 0.1365, "close": 0.138, "volume": 70037.1, "close_time": 1767833999999, "quote_volume": 9608.54385, "trades": 260, "taker_buy_base": 32849.6, "taker_buy_quote": 4504.11418 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.138, "high": 0.1387, "low": 0.1378, "close": 0.1385, "volume": 86225.5, "close_time": 1767837599999, "quote_volume": 11923.43047, "trades": 355, "taker_buy_base": 47901.1, "taker_buy_quote": 6624.53637 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1383, "high": 0.1383, "low": 0.136, "close": 0.136, "volume": 138025.4, "close_time": 1767841199999, "quote_volume": 18902.14514, "trades": 576, "taker_buy_base": 88274.9, "taker_buy_quote": 12089.70704 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.136, "high": 0.1368, "low": 0.1344, "close": 0.135, "volume": 154466.0, "close_time": 1767844799999, "quote_volume": 20969.43028, "trades": 601, "taker_buy_base": 85178.9, "taker_buy_quote": 11565.41937 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.135, "high": 0.1365, "low": 0.1346, "close": 0.1361, "volume": 117833.7, "close_time": 1767848399999, "quote_volume": 15991.24321, "trades": 436, "taker_buy_base": 43990.3, "taker_buy_quote": 5960.99995 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1361, "high": 0.1369, "low": 0.1356, "close": 0.1358, "volume": 94611.7, "close_time": 1767851999999, "quote_volume": 12901.34274, "trades": 267, "taker_buy_base": 64386.8, "taker_buy_quote": 8777.80167 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1359, "high": 0.136, "low": 0.1335, "close": 0.1339, "volume": 157235.5, "close_time": 1767855599999, "quote_volume": 21185.72921, "trades": 497, "taker_buy_base": 100107.6, "taker_buy_quote": 13482.06891 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1337, "high": 0.1361, "low": 0.133, "close": 0.1361, "volume": 178002.8, "close_time": 1767859199999, "quote_volume": 23972.16123, "trades": 566, "taker_buy_base": 76500.5, "taker_buy_quote": 10280.61479 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1361, "high": 0.1374, "low": 0.1357, "close": 0.1357, "volume": 111845.8, "close_time": 1767862799999, "quote_volume": 15279.56022, "trades": 420, "taker_buy_base": 69797.8, "taker_buy_quote": 9530.03379 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1358, "high": 0.1362, "low": 0.1342, "close": 0.1343, "volume": 144058.6, "close_time": 1767866399999, "quote_volume": 19460.12414, "trades": 574, "taker_buy_base": 84825.1, "taker_buy_quote": 11465.38911 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1343, "high": 0.136, "low": 0.1332, "close": 0.1357, "volume": 184465.1, "close_time": 1767869999999, "quote_volume": 24812.3243, "trades": 733, "taker_buy_base": 90085.2, "taker_buy_quote": 12100.8305 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1337, "close": 0.1344, "volume": 196467.3, "close_time": 1767873599999, "quote_volume": 26393.75472, "trades": 755, "taker_buy_base": 123836.1, "taker_buy_quote": 16632.89436 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1343, "high": 0.1344, "low": 0.1317, "close": 0.1327, "volume": 155525.6, "close_time": 1767877199999, "quote_volume": 20719.10654, "trades": 636, "taker_buy_base": 94510.7, "taker_buy_quote": 12590.04539 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1326, "high": 0.1333, "low": 0.1321, "close": 0.1327, "volume": 169363.3, "close_time": 1767880799999, "quote_volume": 22465.06412, "trades": 563, "taker_buy_base": 71750.3, "taker_buy_quote": 9511.79607 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1325, "high": 0.1355, "low": 0.1318, "close": 0.1354, "volume": 254788.1, "close_time": 1767884399999, "quote_volume": 33910.90272, "trades": 1036, "taker_buy_base": 127660.7, "taker_buy_quote": 16961.05593 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1352, "high": 0.1384, "low": 0.1343, "close": 0.1383, "volume": 303530.9, "close_time": 1767887999999, "quote_volume": 41358.1605, "trades": 1245, "taker_buy_base": 123009.1, "taker_buy_quote": 16739.64134 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1383, "high": 0.1392, "low": 0.1369, "close": 0.1388, "volume": 281801.5, "close_time": 1767891599999, "quote_volume": 38862.42236, "trades": 1193, "taker_buy_base": 133352.2, "taker_buy_quote": 18378.63217 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1389, "high": 0.1404, "low": 0.1387, "close": 0.1402, "volume": 175935.2, "close_time": 1767895199999, "quote_volume": 24540.4548, "trades": 723, "taker_buy_base": 89976.1, "taker_buy_quote": 12538.21547 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1401, "high": 0.1405, "low": 0.1383, "close": 0.1391, "volume": 103542.2, "close_time": 1767898799999, "quote_volume": 14427.06788, "trades": 494, "taker_buy_base": 68191.8, "taker_buy_quote": 9505.43549 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1393, "high": 0.1403, "low": 0.1386, "close": 0.1389, "volume": 69319.5, "close_time": 1767902399999, "quote_volume": 9677.10685, "trades": 242, "taker_buy_base": 24879.3, "taker_buy_quote": 3476.93783 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.139, "high": 0.139, "low": 0.1374, "close": 0.1386, "volume": 82248.9, "close_time": 1767905999999, "quote_volume": 11336.44645, "trades": 315, "taker_buy_base": 23917.7, "taker_buy_quote": 3301.99114 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1386, "high": 0.1409, "low": 0.1386, "close": 0.1404, "volume": 66253.6, "close_time": 1767909599999, "quote_volume": 9265.87794, "trades": 262, "taker_buy_base": 30122.7, "taker_buy_quote": 4206.83062 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1403, "high": 0.1405, "low": 0.139, "close": 0.1399, "volume": 25851.5, "close_time": 1767913199999, "quote_volume": 3614.88967, "trades": 197, "taker_buy_base": 10676.0, "taker_buy_quote": 1493.37084 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.14, "high": 0.1408, "low": 0.1399, "close": 0.1405, "volume": 58051.9, "close_time": 1767916799999, "quote_volume": 8154.30654, "trades": 167, "taker_buy_base": 48320.0, "taker_buy_quote": 6788.01956 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1406, "high": 0.2244, "low": 0.1406, "close": 0.154, "volume": 4856546.7, "close_time": 1767920399999, "quote_volume": 821063.61971, "trades": 25773, "taker_buy_base": 2706355.1, "taker_buy_quote": 456304.65417 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.154, "high": 0.1576, "low": 0.1518, "close": 0.1529, "volume": 321031.0, "close_time": 1767923999999, "quote_volume": 49680.10321, "trades": 1505, "taker_buy_base": 169469.8, "taker_buy_quote": 26283.56978 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1527, "high": 0.1569, "low": 0.1523, "close": 0.1544, "volume": 318323.5, "close_time": 1767927599999, "quote_volume": 49307.56853, "trades": 914, "taker_buy_base": 152560.8, "taker_buy_quote": 23616.90402 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1545, "high": 0.158, "low": 0.1538, "close": 0.157, "volume": 205341.5, "close_time": 1767931199999, "quote_volume": 31978.92997, "trades": 915, "taker_buy_base": 120046.0, "taker_buy_quote": 18709.75405 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.157, "high": 0.157, "low": 0.1516, "close": 0.1521, "volume": 162070.8, "close_time": 1767934799999, "quote_volume": 24955.25875, "trades": 705, "taker_buy_base": 89183.0, "taker_buy_quote": 13725.15103 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.152, "high": 0.1578, "low": 0.152, "close": 0.157, "volume": 201021.2, "close_time": 1767938399999, "quote_volume": 31053.1771, "trades": 997, "taker_buy_base": 155721.0, "taker_buy_quote": 24061.58969 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1569, "high": 0.1576, "low": 0.1551, "close": 0.1564, "volume": 146435.6, "close_time": 1767941999999, "quote_volume": 22855.31874, "trades": 638, "taker_buy_base": 103240.1, "taker_buy_quote": 16115.76136 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1565, "high": 0.1591, "low": 0.1544, "close": 0.1558, "volume": 159640.8, "close_time": 1767945599999, "quote_volume": 24935.94444, "trades": 859, "taker_buy_base": 91582.4, "taker_buy_quote": 14346.12481 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1555, "high": 0.157, "low": 0.1513, "close": 0.1525, "volume": 138100.4, "close_time": 1767949199999, "quote_volume": 21317.3958, "trades": 479, "taker_buy_base": 78506.4, "taker_buy_quote": 12150.758 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1526, "high": 0.1546, "low": 0.1526, "close": 0.1534, "volume": 205312.9, "close_time": 1767952799999, "quote_volume": 31587.80546, "trades": 785, "taker_buy_base": 89372.1, "taker_buy_quote": 13736.75506 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1531, "high": 0.1532, "low": 0.152, "close": 0.1524, "volume": 109441.1, "close_time": 1767956399999, "quote_volume": 16704.53579, "trades": 361, "taker_buy_base": 53290.4, "taker_buy_quote": 8138.48404 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1525, "high": 0.1535, "low": 0.152, "close": 0.1525, "volume": 158215.8, "close_time": 1767959999999, "quote_volume": 24171.78407, "trades": 532, "taker_buy_base": 78398.3, "taker_buy_quote": 11978.09948 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1525, "high": 0.1526, "low": 0.1473, "close": 0.1483, "volume": 359154.7, "close_time": 1767963599999, "quote_volume": 53659.3558, "trades": 858, "taker_buy_base": 166736.6, "taker_buy_quote": 24958.02091 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1484, "high": 0.1497, "low": 0.1474, "close": 0.1489, "volume": 320064.9, "close_time": 1767967199999, "quote_volume": 47538.26237, "trades": 1061, "taker_buy_base": 146260.1, "taker_buy_quote": 21709.1373 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1489, "high": 0.1497, "low": 0.1469, "close": 0.1486, "volume": 319174.7, "close_time": 1767970799999, "quote_volume": 47333.50734, "trades": 1036, "taker_buy_base": 167363.9, "taker_buy_quote": 24819.23827 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1487, "high": 0.1514, "low": 0.1472, "close": 0.1495, "volume": 326577.2, "close_time": 1767974399999, "quote_volume": 48762.26748, "trades": 1267, "taker_buy_base": 163663.7, "taker_buy_quote": 24402.81378 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1496, "high": 0.1511, "low": 0.1491, "close": 0.1504, "volume": 111057.9, "close_time": 1767977999999, "quote_volume": 16680.25862, "trades": 441, "taker_buy_base": 70940.6, "taker_buy_quote": 10658.21454 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1502, "high": 0.1503, "low": 0.1476, "close": 0.1491, "volume": 193795.8, "close_time": 1767981599999, "quote_volume": 28887.56492, "trades": 639, "taker_buy_base": 126727.1, "taker_buy_quote": 18908.58751 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1491, "high": 0.15, "low": 0.1468, "close": 0.1476, "volume": 428085.1, "close_time": 1767985199999, "quote_volume": 63655.43522, "trades": 914, "taker_buy_base": 119471.1, "taker_buy_quote": 17722.38092 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1452, "close": 0.1462, "volume": 205790.1, "close_time": 1767988799999, "quote_volume": 30065.65125, "trades": 397, "taker_buy_base": 48590.8, "taker_buy_quote": 7103.85172 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1461, "high": 0.1463, "low": 0.1448, "close": 0.1451, "volume": 148698.7, "close_time": 1767992399999, "quote_volume": 21626.36582, "trades": 352, "taker_buy_base": 97620.9, "taker_buy_quote": 14191.37524 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1452, "high": 0.1476, "low": 0.145, "close": 0.1473, "volume": 61206.6, "close_time": 1767995999999, "quote_volume": 8949.94928, "trades": 262, "taker_buy_base": 30174.0, "taker_buy_quote": 4420.74663 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1471, "high": 0.1493, "low": 0.1471, "close": 0.1493, "volume": 29745.1, "close_time": 1767999599999, "quote_volume": 4402.40499, "trades": 108, "taker_buy_base": 16455.9, "taker_buy_quote": 2436.04486 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1486, "high": 0.1488, "low": 0.1465, "close": 0.1476, "volume": 41506.2, "close_time": 1768003199999, "quote_volume": 6131.71181, "trades": 142, "taker_buy_base": 18565.0, "taker_buy_quote": 2739.83297 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1473, "high": 0.1473, "low": 0.1429, "close": 0.1432, "volume": 149552.9, "close_time": 1768006799999, "quote_volume": 21595.51905, "trades": 523, "taker_buy_base": 74566.1, "taker_buy_quote": 10781.66302 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1433, "high": 0.1443, "low": 0.1426, "close": 0.1443, "volume": 17931.7, "close_time": 1768010399999, "quote_volume": 2571.01443, "trades": 88, "taker_buy_base": 4790.4, "taker_buy_quote": 687.74628 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1443, "high": 0.1447, "low": 0.1434, "close": 0.1437, "volume": 18431.2, "close_time": 1768013999999, "quote_volume": 2657.3503, "trades": 73, "taker_buy_base": 11043.0, "taker_buy_quote": 1593.62153 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1438, "high": 0.1441, "low": 0.1423, "close": 0.1423, "volume": 16250.8, "close_time": 1768017599999, "quote_volume": 2326.86017, "trades": 69, "taker_buy_base": 6040.1, "taker_buy_quote": 866.5943 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1422, "high": 0.1427, "low": 0.1406, "close": 0.141, "volume": 33157.5, "close_time": 1768021199999, "quote_volume": 4697.27743, "trades": 87, "taker_buy_base": 21644.7, "taker_buy_quote": 3069.90629 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1408, "high": 0.1413, "low": 0.1408, "close": 0.141, "volume": 10364.3, "close_time": 1768024799999, "quote_volume": 1462.47736, "trades": 47, "taker_buy_base": 5406.7, "taker_buy_quote": 762.91606 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1409, "high": 0.1416, "low": 0.14, "close": 0.1416, "volume": 8007.8, "close_time": 1768028399999, "quote_volume": 1125.89149, "trades": 37, "taker_buy_base": 2646.4, "taker_buy_quote": 373.63178 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1415, "high": 0.142, "low": 0.1415, "close": 0.1418, "volume": 45024.7, "close_time": 1768031999999, "quote_volume": 6383.06454, "trades": 56, "taker_buy_base": 36935.1, "taker_buy_quote": 5236.57173 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1417, "high": 0.1418, "low": 0.1404, "close": 0.1417, "volume": 51241.7, "close_time": 1768035599999, "quote_volume": 7232.51426, "trades": 156, "taker_buy_base": 19533.7, "taker_buy_quote": 2757.24193 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1418, "high": 0.1433, "low": 0.1418, "close": 0.1428, "volume": 108518.2, "close_time": 1768039199999, "quote_volume": 15484.20363, "trades": 372, "taker_buy_base": 74762.2, "taker_buy_quote": 10666.15546 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1428, "high": 0.1441, "low": 0.1428, "close": 0.1435, "volume": 57316.9, "close_time": 1768042799999, "quote_volume": 8223.47935, "trades": 217, "taker_buy_base": 22273.1, "taker_buy_quote": 3196.47008 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1436, "high": 0.1437, "low": 0.1428, "close": 0.1434, "volume": 110211.2, "close_time": 1768046399999, "quote_volume": 15804.94145, "trades": 339, "taker_buy_base": 50044.3, "taker_buy_quote": 7172.34119 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1434, "high": 0.1444, "low": 0.1431, "close": 0.1435, "volume": 111885.8, "close_time": 1768049999999, "quote_volume": 16081.16341, "trades": 350, "taker_buy_base": 48204.0, "taker_buy_quote": 6932.13453 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1432, "high": 0.1439, "low": 0.143, "close": 0.1431, "volume": 51953.9, "close_time": 1768053599999, "quote_volume": 7460.2682, "trades": 198, "taker_buy_base": 13076.6, "taker_buy_quote": 1877.00588 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1415, "close": 0.1418, "volume": 186476.4, "close_time": 1768057199999, "quote_volume": 26463.60643, "trades": 569, "taker_buy_base": 119153.9, "taker_buy_quote": 16920.88605 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1418, "high": 0.1422, "low": 0.1416, "close": 0.1418, "volume": 51209.7, "close_time": 1768060799999, "quote_volume": 7265.34892, "trades": 174, "taker_buy_base": 26118.6, "taker_buy_quote": 3704.28982 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1419, "high": 0.1419, "low": 0.141, "close": 0.1413, "volume": 34802.8, "close_time": 1768064399999, "quote_volume": 4921.70946, "trades": 123, "taker_buy_base": 18407.2, "taker_buy_quote": 2603.28839 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1413, "high": 0.1417, "low": 0.1406, "close": 0.1406, "volume": 61789.3, "close_time": 1768067999999, "quote_volume": 8724.9273, "trades": 233, "taker_buy_base": 30095.6, "taker_buy_quote": 4243.84794 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1407, "high": 0.1417, "low": 0.1406, "close": 0.1412, "volume": 126723.6, "close_time": 1768071599999, "quote_volume": 17896.85691, "trades": 425, "taker_buy_base": 39974.8, "taker_buy_quote": 5645.88515 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1412, "high": 0.1422, "low": 0.1411, "close": 0.1417, "volume": 46400.4, "close_time": 1768075199999, "quote_volume": 6575.35568, "trades": 164, "taker_buy_base": 19564.4, "taker_buy_quote": 2774.00609 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1417, "high": 0.1422, "low": 0.1412, "close": 0.1412, "volume": 27618.5, "close_time": 1768078799999, "quote_volume": 3914.40322, "trades": 95, "taker_buy_base": 21755.5, "taker_buy_quote": 3083.18915 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1412, "high": 0.1414, "low": 0.1407, "close": 0.1411, "volume": 55745.0, "close_time": 1768082399999, "quote_volume": 7859.30578, "trades": 200, "taker_buy_base": 41198.1, "taker_buy_quote": 5808.799 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1397, "close": 0.1399, "volume": 42977.0, "close_time": 1768085999999, "quote_volume": 6030.66267, "trades": 166, "taker_buy_base": 11246.9, "taker_buy_quote": 1580.51372 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1397, "high": 0.1405, "low": 0.1397, "close": 0.1403, "volume": 37396.2, "close_time": 1768089599999, "quote_volume": 5241.07788, "trades": 146, "taker_buy_base": 8254.8, "taker_buy_quote": 1156.67971 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1403, "high": 0.1404, "low": 0.1389, "close": 0.1395, "volume": 101220.3, "close_time": 1768093199999, "quote_volume": 14121.65027, "trades": 410, "taker_buy_base": 65265.6, "taker_buy_quote": 9108.59682 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1395, "high": 0.1404, "low": 0.1394, "close": 0.14, "volume": 100047.9, "close_time": 1768096799999, "quote_volume": 13997.2774, "trades": 387, "taker_buy_base": 54873.8, "taker_buy_quote": 7675.60122 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.14, "high": 0.1404, "low": 0.1395, "close": 0.1402, "volume": 94731.1, "close_time": 1768100399999, "quote_volume": 13245.7282, "trades": 383, "taker_buy_base": 41865.4, "taker_buy_quote": 5851.61619 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1403, "high": 0.1448, "low": 0.1402, "close": 0.1445, "volume": 373574.6, "close_time": 1768103999999, "quote_volume": 53356.26232, "trades": 1162, "taker_buy_base": 123320.8, "taker_buy_quote": 17676.66903 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1446, "high": 0.1489, "low": 0.1441, "close": 0.1483, "volume": 304020.6, "close_time": 1768107599999, "quote_volume": 44508.65567, "trades": 1077, "taker_buy_base": 108237.5, "taker_buy_quote": 15830.63733 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1483, "high": 0.1512, "low": 0.147, "close": 0.1493, "volume": 610636.6, "close_time": 1768111199999, "quote_volume": 90914.01175, "trades": 1703, "taker_buy_base": 310405.4, "taker_buy_quote": 46166.58219 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1494, "high": 0.1525, "low": 0.1486, "close": 0.1503, "volume": 393127.3, "close_time": 1768114799999, "quote_volume": 59112.54595, "trades": 1301, "taker_buy_base": 187386.0, "taker_buy_quote": 28211.62562 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1501, "high": 0.1504, "low": 0.1471, "close": 0.148, "volume": 202867.5, "close_time": 1768118399999, "quote_volume": 30067.12325, "trades": 728, "taker_buy_base": 104464.5, "taker_buy_quote": 15505.45978 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.148, "high": 0.1489, "low": 0.1471, "close": 0.1473, "volume": 243698.3, "close_time": 1768121999999, "quote_volume": 36047.83113, "trades": 862, "taker_buy_base": 131331.9, "taker_buy_quote": 19413.81638 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1473, "high": 0.1477, "low": 0.1455, "close": 0.1459, "volume": 119170.2, "close_time": 1768125599999, "quote_volume": 17482.03187, "trades": 468, "taker_buy_base": 67076.5, "taker_buy_quote": 9843.40316 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.146, "high": 0.1461, "low": 0.1446, "close": 0.1455, "volume": 84053.0, "close_time": 1768129199999, "quote_volume": 12210.73415, "trades": 340, "taker_buy_base": 47013.8, "taker_buy_quote": 6830.8958 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1454, "high": 0.1456, "low": 0.1448, "close": 0.145, "volume": 45133.2, "close_time": 1768132799999, "quote_volume": 6553.10724, "trades": 182, "taker_buy_base": 21877.3, "taker_buy_quote": 3175.38885 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1453, "high": 0.1459, "low": 0.1452, "close": 0.1459, "volume": 33398.9, "close_time": 1768136399999, "quote_volume": 4861.06602, "trades": 127, "taker_buy_base": 13748.6, "taker_buy_quote": 2001.65089 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1457, "high": 0.1465, "low": 0.1457, "close": 0.146, "volume": 77055.0, "close_time": 1768139999999, "quote_volume": 11255.39991, "trades": 286, "taker_buy_base": 18046.2, "taker_buy_quote": 2636.12165 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1461, "high": 0.1469, "low": 0.1459, "close": 0.1468, "volume": 39948.7, "close_time": 1768143599999, "quote_volume": 5844.60415, "trades": 173, "taker_buy_base": 22587.4, "taker_buy_quote": 3304.34584 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1466, "high": 0.147, "low": 0.1441, "close": 0.1445, "volume": 385767.7, "close_time": 1768147199999, "quote_volume": 56202.02423, "trades": 789, "taker_buy_base": 208971.2, "taker_buy_quote": 30370.34302 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1448, "high": 0.1454, "low": 0.1439, "close": 0.1445, "volume": 105176.2, "close_time": 1768150799999, "quote_volume": 15195.64058, "trades": 413, "taker_buy_base": 85147.4, "taker_buy_quote": 12298.2862 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1446, "high": 0.146, "low": 0.1443, "close": 0.1454, "volume": 87949.4, "close_time": 1768154399999, "quote_volume": 12760.27991, "trades": 370, "taker_buy_base": 25333.9, "taker_buy_quote": 3674.0929 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.1455, "high": 0.1459, "low": 0.1449, "close": 0.1457, "volume": 50542.2, "close_time": 1768157999999, "quote_volume": 7348.41621, "trades": 207, "taker_buy_base": 23501.2, "taker_buy_quote": 3414.58564 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1458, "high": 0.1463, "low": 0.1457, "close": 0.146, "volume": 50203.5, "close_time": 1768161599999, "quote_volume": 7325.64994, "trades": 199, "taker_buy_base": 28802.8, "taker_buy_quote": 4202.53552 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1433, "close": 0.1447, "volume": 99074.1, "close_time": 1768165199999, "quote_volume": 14300.11651, "trades": 377, "taker_buy_base": 78097.4, "taker_buy_quote": 11273.39205 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1444, "high": 0.1456, "low": 0.1443, "close": 0.145, "volume": 112165.3, "close_time": 1768168799999, "quote_volume": 16253.27858, "trades": 478, "taker_buy_base": 52375.6, "taker_buy_quote": 7589.24079 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.145, "high": 0.1451, "low": 0.143, "close": 0.1433, "volume": 58513.5, "close_time": 1768172399999, "quote_volume": 8424.01392, "trades": 277, "taker_buy_base": 46302.4, "taker_buy_quote": 6669.56918 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1431, "high": 0.1438, "low": 0.1417, "close": 0.1436, "volume": 67701.7, "close_time": 1768175999999, "quote_volume": 9690.44191, "trades": 266, "taker_buy_base": 39400.5, "taker_buy_quote": 5638.51977 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1433, "high": 0.1435, "low": 0.1397, "close": 0.1409, "volume": 70166.6, "close_time": 1768179599999, "quote_volume": 9953.77, "trades": 355, "taker_buy_base": 45700.9, "taker_buy_quote": 6488.75519 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1409, "high": 0.1439, "low": 0.1409, "close": 0.1434, "volume": 168174.5, "close_time": 1768183199999, "quote_volume": 24017.12499, "trades": 696, "taker_buy_base": 64264.3, "taker_buy_quote": 9173.62884 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1435, "high": 0.1468, "low": 0.1435, "close": 0.1465, "volume": 248461.6, "close_time": 1768186799999, "quote_volume": 36194.88952, "trades": 714, "taker_buy_base": 58170.5, "taker_buy_quote": 8466.74289 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1465, "high": 0.148, "low": 0.1459, "close": 0.1464, "volume": 166223.0, "close_time": 1768190399999, "quote_volume": 24441.65063, "trades": 710, "taker_buy_base": 62492.5, "taker_buy_quote": 9180.70966 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1463, "high": 0.1522, "low": 0.1458, "close": 0.1513, "volume": 484520.9, "close_time": 1768193999999, "quote_volume": 72254.38735, "trades": 1492, "taker_buy_base": 221029.0, "taker_buy_quote": 32918.19289 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1513, "high": 0.1566, "low": 0.1512, "close": 0.1552, "volume": 540008.7, "close_time": 1768197599999, "quote_volume": 83553.25213, "trades": 2056, "taker_buy_base": 238268.4, "taker_buy_quote": 36916.10152 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.155, "high": 0.1563, "low": 0.1488, "close": 0.1491, "volume": 473929.8, "close_time": 1768201199999, "quote_volume": 72715.64708, "trades": 1498, "taker_buy_base": 254930.3, "taker_buy_quote": 39049.86394 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1492, "high": 0.1495, "low": 0.1465, "close": 0.1466, "volume": 127705.2, "close_time": 1768204799999, "quote_volume": 18898.35672, "trades": 554, "taker_buy_base": 71499.7, "taker_buy_quote": 10578.70265 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1466, "high": 0.1474, "low": 0.1437, "close": 0.1455, "volume": 191985.6, "close_time": 1768208399999, "quote_volume": 27959.47144, "trades": 854, "taker_buy_base": 98173.2, "taker_buy_quote": 14295.26734 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1454, "high": 0.146, "low": 0.1447, "close": 0.1451, "volume": 118718.7, "close_time": 1768211999999, "quote_volume": 17254.89877, "trades": 452, "taker_buy_base": 58108.6, "taker_buy_quote": 8439.84329 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1451, "high": 0.1468, "low": 0.1447, "close": 0.1449, "volume": 175123.3, "close_time": 1768215599999, "quote_volume": 25549.26041, "trades": 688, "taker_buy_base": 83549.1, "taker_buy_quote": 12170.53932 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1449, "high": 0.1464, "low": 0.1448, "close": 0.1463, "volume": 94606.0, "close_time": 1768219199999, "quote_volume": 13783.11015, "trades": 330, "taker_buy_base": 40481.9, "taker_buy_quote": 5892.20267 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1461, "high": 0.1468, "low": 0.1457, "close": 0.1461, "volume": 117580.5, "close_time": 1768222799999, "quote_volume": 17209.76694, "trades": 414, "taker_buy_base": 56272.6, "taker_buy_quote": 8234.41628 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1461, "high": 0.1472, "low": 0.145, "close": 0.1451, "volume": 214239.2, "close_time": 1768226399999, "quote_volume": 31298.69237, "trades": 680, "taker_buy_base": 118999.4, "taker_buy_quote": 17371.51171 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.145, "high": 0.1496, "low": 0.1435, "close": 0.1496, "volume": 345547.6, "close_time": 1768229999999, "quote_volume": 50369.84407, "trades": 1270, "taker_buy_base": 119881.1, "taker_buy_quote": 17474.82096 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1497, "high": 0.1561, "low": 0.1486, "close": 0.1533, "volume": 942592.0, "close_time": 1768233599999, "quote_volume": 144313.81595, "trades": 2481, "taker_buy_base": 405090.2, "taker_buy_quote": 62068.25748 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1533, "high": 0.1554, "low": 0.1526, "close": 0.1536, "volume": 380942.8, "close_time": 1768237199999, "quote_volume": 58680.83099, "trades": 1492, "taker_buy_base": 202415.2, "taker_buy_quote": 31156.59872 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1536, "high": 0.1538, "low": 0.1502, "close": 0.1509, "volume": 141680.3, "close_time": 1768240799999, "quote_volume": 21517.41966, "trades": 656, "taker_buy_base": 87480.4, "taker_buy_quote": 13290.80874 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1508, "high": 0.1521, "low": 0.1502, "close": 0.1509, "volume": 116986.3, "close_time": 1768244399999, "quote_volume": 17693.40665, "trades": 460, "taker_buy_base": 71301.4, "taker_buy_quote": 10783.82956 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1507, "high": 0.1511, "low": 0.1499, "close": 0.1508, "volume": 136422.8, "close_time": 1768247999999, "quote_volume": 20546.77185, "trades": 495, "taker_buy_base": 79025.8, "taker_buy_quote": 11903.31982 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1511, "high": 0.1512, "low": 0.1491, "close": 0.1493, "volume": 87825.0, "close_time": 1768251599999, "quote_volume": 13183.7601, "trades": 363, "taker_buy_base": 49818.7, "taker_buy_quote": 7482.60739 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1493, "high": 0.1496, "low": 0.1457, "close": 0.1467, "volume": 149228.4, "close_time": 1768255199999, "quote_volume": 22057.2072, "trades": 577, "taker_buy_base": 91576.4, "taker_buy_quote": 13528.62532 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1467, "high": 0.1474, "low": 0.1462, "close": 0.1465, "volume": 66425.5, "close_time": 1768258799999, "quote_volume": 9762.60092, "trades": 205, "taker_buy_base": 21273.1, "taker_buy_quote": 3127.50356 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1463, "high": 0.1467, "low": 0.1453, "close": 0.1467, "volume": 78842.2, "close_time": 1768262399999, "quote_volume": 11522.53724, "trades": 264, "taker_buy_base": 36439.7, "taker_buy_quote": 5323.14714 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1468, "high": 0.1475, "low": 0.1464, "close": 0.1469, "volume": 134060.6, "close_time": 1768265999999, "quote_volume": 19691.70538, "trades": 628, "taker_buy_base": 71963.5, "taker_buy_quote": 10565.75209 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1468, "high": 0.1475, "low": 0.145, "close": 0.1451, "volume": 200968.9, "close_time": 1768269599999, "quote_volume": 29375.02664, "trades": 722, "taker_buy_base": 129728.7, "taker_buy_quote": 18979.47749 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1451, "high": 0.1464, "low": 0.1451, "close": 0.1461, "volume": 103193.2, "close_time": 1768273199999, "quote_volume": 15059.18709, "trades": 436, "taker_buy_base": 34688.5, "taker_buy_quote": 5061.38441 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1461, "high": 0.1475, "low": 0.1458, "close": 0.1465, "volume": 140296.4, "close_time": 1768276799999, "quote_volume": 20551.68626, "trades": 653, "taker_buy_base": 83588.4, "taker_buy_quote": 12242.20342 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1465, "high": 0.1483, "low": 0.1464, "close": 0.1483, "volume": 135130.7, "close_time": 1768280399999, "quote_volume": 19873.91612, "trades": 547, "taker_buy_base": 49560.4, "taker_buy_quote": 7283.38388 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1483, "high": 0.1507, "low": 0.1482, "close": 0.1492, "volume": 118326.7, "close_time": 1768283999999, "quote_volume": 17671.36345, "trades": 611, "taker_buy_base": 54990.0, "taker_buy_quote": 8216.36342 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1491, "high": 0.1496, "low": 0.1489, "close": 0.1493, "volume": 47299.0, "close_time": 1768287599999, "quote_volume": 7053.77515, "trades": 144, "taker_buy_base": 17567.3, "taker_buy_quote": 2621.10268 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1493, "high": 0.1518, "low": 0.1493, "close": 0.1516, "volume": 55631.1, "close_time": 1768291199999, "quote_volume": 8386.82666, "trades": 198, "taker_buy_base": 23411.0, "taker_buy_quote": 3528.17571 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1515, "high": 0.152, "low": 0.1504, "close": 0.1504, "volume": 81898.6, "close_time": 1768294799999, "quote_volume": 12382.15264, "trades": 279, "taker_buy_base": 39972.2, "taker_buy_quote": 6043.21362 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1504, "high": 0.1515, "low": 0.1502, "close": 0.151, "volume": 31057.5, "close_time": 1768298399999, "quote_volume": 4682.90239, "trades": 181, "taker_buy_base": 16577.0, "taker_buy_quote": 2499.92138 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1493, "close": 0.15, "volume": 68572.8, "close_time": 1768301999999, "quote_volume": 10301.64493, "trades": 226, "taker_buy_base": 23361.8, "taker_buy_quote": 3510.73607 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.15, "high": 0.15, "low": 0.1485, "close": 0.1488, "volume": 99003.1, "close_time": 1768305599999, "quote_volume": 14766.26214, "trades": 214, "taker_buy_base": 21919.3, "taker_buy_quote": 3272.32439 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1491, "high": 0.1498, "low": 0.1484, "close": 0.149, "volume": 43230.5, "close_time": 1768309199999, "quote_volume": 6457.65986, "trades": 110, "taker_buy_base": 36706.1, "taker_buy_quote": 5485.37834 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.149, "high": 0.1509, "low": 0.1484, "close": 0.1501, "volume": 106499.6, "close_time": 1768312799999, "quote_volume": 15943.66678, "trades": 388, "taker_buy_base": 82184.2, "taker_buy_quote": 12304.77241 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1501, "high": 0.1522, "low": 0.1496, "close": 0.1508, "volume": 49663.4, "close_time": 1768316399999, "quote_volume": 7487.02745, "trades": 304, "taker_buy_base": 24018.2, "taker_buy_quote": 3620.79099 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1507, "high": 0.1521, "low": 0.1491, "close": 0.152, "volume": 59616.4, "close_time": 1768319999999, "quote_volume": 8978.41925, "trades": 405, "taker_buy_base": 40773.9, "taker_buy_quote": 6142.78229 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1521, "high": 0.153, "low": 0.1495, "close": 0.1506, "volume": 276682.6, "close_time": 1768323599999, "quote_volume": 41905.54803, "trades": 708, "taker_buy_base": 135973.7, "taker_buy_quote": 20602.48198 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1509, "high": 0.151, "low": 0.1494, "close": 0.1498, "volume": 32430.8, "close_time": 1768327199999, "quote_volume": 4864.44958, "trades": 206, "taker_buy_base": 15060.7, "taker_buy_quote": 2258.69655 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1498, "high": 0.1509, "low": 0.1496, "close": 0.1504, "volume": 64752.6, "close_time": 1768330799999, "quote_volume": 9723.63813, "trades": 249, "taker_buy_base": 52079.0, "taker_buy_quote": 7818.9996 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1504, "high": 0.1516, "low": 0.1499, "close": 0.1513, "volume": 92088.8, "close_time": 1768334399999, "quote_volume": 13866.58654, "trades": 272, "taker_buy_base": 23878.4, "taker_buy_quote": 3597.32289 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1515, "high": 0.1524, "low": 0.1506, "close": 0.1516, "volume": 39986.9, "close_time": 1768337999999, "quote_volume": 6058.11226, "trades": 157, "taker_buy_base": 25176.6, "taker_buy_quote": 3816.60197 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1515, "high": 0.1523, "low": 0.1515, "close": 0.1519, "volume": 47360.2, "close_time": 1768341599999, "quote_volume": 7192.67243, "trades": 102, "taker_buy_base": 35809.2, "taker_buy_quote": 5438.3947 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1519, "high": 0.156, "low": 0.1519, "close": 0.1555, "volume": 143810.0, "close_time": 1768345199999, "quote_volume": 22180.93373, "trades": 704, "taker_buy_base": 69078.5, "taker_buy_quote": 10663.13788 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1555, "high": 0.1561, "low": 0.1529, "close": 0.1535, "volume": 48258.5, "close_time": 1768348799999, "quote_volume": 7454.60584, "trades": 213, "taker_buy_base": 26167.1, "taker_buy_quote": 4044.76036 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1536, "high": 0.1547, "low": 0.1534, "close": 0.1544, "volume": 37368.7, "close_time": 1768352399999, "quote_volume": 5760.01178, "trades": 193, "taker_buy_base": 17165.3, "taker_buy_quote": 2646.06915 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1544, "high": 0.1546, "low": 0.1526, "close": 0.153, "volume": 32287.2, "close_time": 1768355999999, "quote_volume": 4961.461, "trades": 153, "taker_buy_base": 18699.9, "taker_buy_quote": 2875.10254 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.153, "high": 0.1534, "low": 0.1515, "close": 0.1515, "volume": 23307.3, "close_time": 1768359599999, "quote_volume": 3555.40798, "trades": 128, "taker_buy_base": 13384.5, "taker_buy_quote": 2041.14217 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1519, "high": 0.1527, "low": 0.1514, "close": 0.1527, "volume": 14521.8, "close_time": 1768363199999, "quote_volume": 2206.75193, "trades": 78, "taker_buy_base": 9158.9, "taker_buy_quote": 1391.1024 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1509, "close": 0.151, "volume": 25844.0, "close_time": 1768366799999, "quote_volume": 3916.56231, "trades": 129, "taker_buy_base": 10701.3, "taker_buy_quote": 1622.66143 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 17095.9, "close_time": 1768370399999, "quote_volume": 2572.03154, "trades": 84, "taker_buy_base": 6839.7, "taker_buy_quote": 1029.59657 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1498, "high": 0.1507, "low": 0.1492, "close": 0.1506, "volume": 40170.2, "close_time": 1768373999999, "quote_volume": 6023.88583, "trades": 147, "taker_buy_base": 31907.8, "taker_buy_quote": 4784.75427 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1507, "high": 0.1514, "low": 0.1505, "close": 0.1508, "volume": 17860.3, "close_time": 1768377599999, "quote_volume": 2694.42207, "trades": 92, "taker_buy_base": 6551.6, "taker_buy_quote": 988.48972 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1508, "high": 0.1518, "low": 0.1508, "close": 0.1514, "volume": 11915.0, "close_time": 1768381199999, "quote_volume": 1804.88663, "trades": 72, "taker_buy_base": 5327.2, "taker_buy_quote": 806.76511 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1515, "high": 0.1523, "low": 0.151, "close": 0.1517, "volume": 63401.3, "close_time": 1768384799999, "quote_volume": 9618.28432, "trades": 164, "taker_buy_base": 28649.8, "taker_buy_quote": 4354.89443 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1517, "high": 0.1522, "low": 0.1501, "close": 0.1504, "volume": 45614.6, "close_time": 1768388399999, "quote_volume": 6873.69182, "trades": 215, "taker_buy_base": 11002.9, "taker_buy_quote": 1659.57154 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1488, "close": 0.1493, "volume": 24316.4, "close_time": 1768391999999, "quote_volume": 3629.61377, "trades": 129, "taker_buy_base": 8643.0, "taker_buy_quote": 1290.24739 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1492, "close": 0.1499, "volume": 20503.6, "close_time": 1768395599999, "quote_volume": 3074.54016, "trades": 57, "taker_buy_base": 7269.6, "taker_buy_quote": 1090.75564 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1498, "high": 0.1501, "low": 0.1489, "close": 0.1489, "volume": 24617.7, "close_time": 1768399199999, "quote_volume": 3683.36077, "trades": 66, "taker_buy_base": 7691.4, "taker_buy_quote": 1149.83407 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.149, "high": 0.1521, "low": 0.149, "close": 0.151, "volume": 50878.8, "close_time": 1768402799999, "quote_volume": 7670.47973, "trades": 309, "taker_buy_base": 26115.2, "taker_buy_quote": 3942.671 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.151, "high": 0.1616, "low": 0.1502, "close": 0.161, "volume": 409509.6, "close_time": 1768406399999, "quote_volume": 64625.09906, "trades": 1221, "taker_buy_base": 229150.6, "taker_buy_quote": 36178.82497 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.161, "high": 0.1633, "low": 0.1583, "close": 0.1612, "volume": 294347.9, "close_time": 1768409999999, "quote_volume": 47188.50826, "trades": 1290, "taker_buy_base": 122291.6, "taker_buy_quote": 19638.18805 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1611, "high": 0.1635, "low": 0.1596, "close": 0.1623, "volume": 109333.9, "close_time": 1768413599999, "quote_volume": 17641.88253, "trades": 515, "taker_buy_base": 66448.1, "taker_buy_quote": 10705.45157 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.162, "high": 0.1663, "low": 0.1579, "close": 0.1591, "volume": 410338.2, "close_time": 1768417199999, "quote_volume": 66769.4977, "trades": 1255, "taker_buy_base": 246952.4, "taker_buy_quote": 40259.36666 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1585, "high": 0.1619, "low": 0.1584, "close": 0.1605, "volume": 99453.8, "close_time": 1768420799999, "quote_volume": 15884.18631, "trades": 499, "taker_buy_base": 57210.8, "taker_buy_quote": 9135.41519 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1606, "high": 0.1635, "low": 0.1564, "close": 0.1569, "volume": 289063.4, "close_time": 1768424399999, "quote_volume": 46132.90476, "trades": 787, "taker_buy_base": 80978.9, "taker_buy_quote": 12942.698 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1569, "high": 0.1581, "low": 0.156, "close": 0.1564, "volume": 44456.8, "close_time": 1768427999999, "quote_volume": 6978.71455, "trades": 300, "taker_buy_base": 25220.2, "taker_buy_quote": 3965.97824 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1565, "high": 0.1586, "low": 0.1561, "close": 0.1579, "volume": 59022.8, "close_time": 1768431599999, "quote_volume": 9286.08803, "trades": 241, "taker_buy_base": 36988.2, "taker_buy_quote": 5826.6452 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1577, "high": 0.1583, "low": 0.1571, "close": 0.1579, "volume": 53153.1, "close_time": 1768435199999, "quote_volume": 8380.92515, "trades": 252, "taker_buy_base": 20935.1, "taker_buy_quote": 3299.85929 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.158, "high": 0.158, "low": 0.1545, "close": 0.1554, "volume": 46675.9, "close_time": 1768438799999, "quote_volume": 7274.19659, "trades": 249, "taker_buy_base": 23492.9, "taker_buy_quote": 3657.10318 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1555, "high": 0.1568, "low": 0.1534, "close": 0.1538, "volume": 34508.7, "close_time": 1768442399999, "quote_volume": 5362.53689, "trades": 257, "taker_buy_base": 23119.3, "taker_buy_quote": 3592.86992 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1537, "high": 0.154, "low": 0.1521, "close": 0.1526, "volume": 31977.8, "close_time": 1768445999999, "quote_volume": 4888.67408, "trades": 171, "taker_buy_base": 10881.5, "taker_buy_quote": 1663.46609 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1527, "high": 0.1528, "low": 0.149, "close": 0.1491, "volume": 50069.8, "close_time": 1768449599999, "quote_volume": 7549.41523, "trades": 171, "taker_buy_base": 9368.0, "taker_buy_quote": 1417.8041 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1492, "high": 0.1508, "low": 0.1492, "close": 0.1505, "volume": 67774.4, "close_time": 1768453199999, "quote_volume": 10198.49388, "trades": 162, "taker_buy_base": 62530.4, "taker_buy_quote": 9411.00296 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1505, "high": 0.1516, "low": 0.1505, "close": 0.1513, "volume": 48355.3, "close_time": 1768456799999, "quote_volume": 7309.35122, "trades": 164, "taker_buy_base": 35744.2, "taker_buy_quote": 5403.37859 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1512, "high": 0.152, "low": 0.1502, "close": 0.1511, "volume": 68208.4, "close_time": 1768460399999, "quote_volume": 10324.59615, "trades": 217, "taker_buy_base": 45809.8, "taker_buy_quote": 6941.43578 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1511, "high": 0.1555, "low": 0.1511, "close": 0.1549, "volume": 41779.2, "close_time": 1768463999999, "quote_volume": 6448.83462, "trades": 333, "taker_buy_base": 26787.9, "taker_buy_quote": 4132.79593 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1544, "high": 0.1549, "low": 0.153, "close": 0.1537, "volume": 79144.4, "close_time": 1768467599999, "quote_volume": 12189.72449, "trades": 277, "taker_buy_base": 32653.2, "taker_buy_quote": 5029.22536 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1536, "high": 0.1588, "low": 0.1527, "close": 0.1577, "volume": 53313.1, "close_time": 1768471199999, "quote_volume": 8303.35103, "trades": 228, "taker_buy_base": 37572.7, "taker_buy_quote": 5871.26709 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1575, "high": 0.1575, "low": 0.1551, "close": 0.1561, "volume": 40993.8, "close_time": 1768474799999, "quote_volume": 6395.11161, "trades": 184, "taker_buy_base": 20975.9, "taker_buy_quote": 3269.7274 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.156, "high": 0.1568, "low": 0.1522, "close": 0.1522, "volume": 98876.0, "close_time": 1768478399999, "quote_volume": 15199.15148, "trades": 225, "taker_buy_base": 29238.4, "taker_buy_quote": 4525.86597 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1526, "high": 0.1548, "low": 0.1524, "close": 0.1547, "volume": 94521.5, "close_time": 1768481999999, "quote_volume": 14534.19234, "trades": 305, "taker_buy_base": 38972.2, "taker_buy_quote": 5997.37672 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1547, "high": 0.1561, "low": 0.1539, "close": 0.1543, "volume": 90591.1, "close_time": 1768485599999, "quote_volume": 14045.46351, "trades": 234, "taker_buy_base": 50468.2, "taker_buy_quote": 7829.77076 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1542, "high": 0.1555, "low": 0.1528, "close": 0.1539, "volume": 164652.9, "close_time": 1768489199999, "quote_volume": 25342.83088, "trades": 491, "taker_buy_base": 81903.2, "taker_buy_quote": 12587.03554 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1539, "high": 0.1549, "low": 0.1492, "close": 0.1516, "volume": 89616.8, "close_time": 1768492799999, "quote_volume": 13642.22482, "trades": 444, "taker_buy_base": 42200.2, "taker_buy_quote": 6435.16307 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1515, "high": 0.153, "low": 0.15, "close": 0.1528, "volume": 79102.0, "close_time": 1768496399999, "quote_volume": 11961.26031, "trades": 375, "taker_buy_base": 15533.3, "taker_buy_quote": 2356.17198 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1527, "high": 0.1534, "low": 0.1508, "close": 0.1509, "volume": 59803.6, "close_time": 1768499999999, "quote_volume": 9118.25582, "trades": 315, "taker_buy_base": 14446.3, "taker_buy_quote": 2202.73432 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.151, "high": 0.151, "low": 0.1473, "close": 0.1476, "volume": 89006.6, "close_time": 1768503599999, "quote_volume": 13257.31506, "trades": 235, "taker_buy_base": 39950.0, "taker_buy_quote": 5973.82224 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1475, "high": 0.1484, "low": 0.1467, "close": 0.1483, "volume": 115257.5, "close_time": 1768507199999, "quote_volume": 17004.40951, "trades": 223, "taker_buy_base": 20468.1, "taker_buy_quote": 3025.97105 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1482, "high": 0.1496, "low": 0.1469, "close": 0.1473, "volume": 36378.4, "close_time": 1768510799999, "quote_volume": 5409.73251, "trades": 178, "taker_buy_base": 31477.5, "taker_buy_quote": 4680.11064 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1474, "high": 0.1485, "low": 0.1474, "close": 0.1485, "volume": 14018.4, "close_time": 1768514399999, "quote_volume": 2076.2749, "trades": 47, "taker_buy_base": 13103.0, "taker_buy_quote": 1940.66035 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1485, "high": 0.1504, "low": 0.1485, "close": 0.1496, "volume": 3232.9, "close_time": 1768517999999, "quote_volume": 482.33916, "trades": 38, "taker_buy_base": 2659.0, "taker_buy_quote": 396.66505 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1499, "high": 0.1507, "low": 0.1497, "close": 0.1506, "volume": 4518.8, "close_time": 1768521599999, "quote_volume": 679.26114, "trades": 53, "taker_buy_base": 3010.3, "taker_buy_quote": 452.42115 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1507, "high": 0.151, "low": 0.15, "close": 0.1501, "volume": 14996.7, "close_time": 1768525199999, "quote_volume": 2256.16337, "trades": 70, "taker_buy_base": 3362.1, "taker_buy_quote": 506.12161 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1498, "high": 0.153, "low": 0.1498, "close": 0.1512, "volume": 72493.2, "close_time": 1768528799999, "quote_volume": 11032.12205, "trades": 341, "taker_buy_base": 33472.6, "taker_buy_quote": 5095.32241 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1511, "high": 0.1516, "low": 0.1496, "close": 0.1515, "volume": 36484.4, "close_time": 1768532399999, "quote_volume": 5489.29948, "trades": 175, "taker_buy_base": 12814.1, "taker_buy_quote": 1932.48904 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1516, "high": 0.1549, "low": 0.1516, "close": 0.1543, "volume": 74814.8, "close_time": 1768535999999, "quote_volume": 11500.01982, "trades": 418, "taker_buy_base": 29273.9, "taker_buy_quote": 4496.75267 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1542, "high": 0.1566, "low": 0.1536, "close": 0.1556, "volume": 88407.5, "close_time": 1768539599999, "quote_volume": 13740.40369, "trades": 465, "taker_buy_base": 25612.5, "taker_buy_quote": 3979.17219 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1554, "high": 0.1573, "low": 0.1553, "close": 0.1571, "volume": 91099.2, "close_time": 1768543199999, "quote_volume": 14252.04971, "trades": 573, "taker_buy_base": 50162.4, "taker_buy_quote": 7847.83544 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1571, "high": 0.1575, "low": 0.1554, "close": 0.1555, "volume": 120181.9, "close_time": 1768546799999, "quote_volume": 18773.20228, "trades": 357, "taker_buy_base": 51104.6, "taker_buy_quote": 7984.43932 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1556, "high": 0.1558, "low": 0.154, "close": 0.1556, "volume": 40354.2, "close_time": 1768550399999, "quote_volume": 6246.67453, "trades": 240, "taker_buy_base": 18851.3, "taker_buy_quote": 2918.90095 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1557, "high": 0.1591, "low": 0.1557, "close": 0.1587, "volume": 93329.5, "close_time": 1768553999999, "quote_volume": 14771.44357, "trades": 385, "taker_buy_base": 59091.9, "taker_buy_quote": 9361.28169 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1585, "high": 0.1604, "low": 0.1584, "close": 0.1593, "volume": 75932.5, "close_time": 1768557599999, "quote_volume": 12068.30106, "trades": 302, "taker_buy_base": 13407.0, "taker_buy_quote": 2134.90253 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1593, "high": 0.1596, "low": 0.1577, "close": 0.1593, "volume": 47144.5, "close_time": 1768561199999, "quote_volume": 7468.59078, "trades": 333, "taker_buy_base": 15980.8, "taker_buy_quote": 2531.313 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1592, "high": 0.1621, "low": 0.1583, "close": 0.1616, "volume": 131393.0, "close_time": 1768564799999, "quote_volume": 21038.83732, "trades": 552, "taker_buy_base": 58304.8, "taker_buy_quote": 9358.52396 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1616, "high": 0.1627, "low": 0.1578, "close": 0.1587, "volume": 152168.8, "close_time": 1768568399999, "quote_volume": 24417.35406, "trades": 677, "taker_buy_base": 39205.3, "taker_buy_quote": 6282.24624 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1587, "high": 0.1589, "low": 0.1567, "close": 0.1579, "volume": 26840.7, "close_time": 1768571999999, "quote_volume": 4238.71893, "trades": 198, "taker_buy_base": 18395.3, "taker_buy_quote": 2906.0657 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1578, "high": 0.1601, "low": 0.1577, "close": 0.1591, "volume": 33134.6, "close_time": 1768575599999, "quote_volume": 5269.24662, "trades": 343, "taker_buy_base": 17378.7, "taker_buy_quote": 2762.94224 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.159, "high": 0.1597, "low": 0.1544, "close": 0.156, "volume": 99716.3, "close_time": 1768579199999, "quote_volume": 15572.14794, "trades": 691, "taker_buy_base": 25048.2, "taker_buy_quote": 3933.3807 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.156, "high": 0.1607, "low": 0.1558, "close": 0.1595, "volume": 60502.8, "close_time": 1768582799999, "quote_volume": 9590.97543, "trades": 479, "taker_buy_base": 34548.2, "taker_buy_quote": 5490.83493 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1597, "high": 0.1599, "low": 0.1574, "close": 0.1582, "volume": 26341.8, "close_time": 1768586399999, "quote_volume": 4167.26743, "trades": 207, "taker_buy_base": 16027.9, "taker_buy_quote": 2535.55864 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1581, "high": 0.1586, "low": 0.1577, "close": 0.1579, "volume": 14973.5, "close_time": 1768589999999, "quote_volume": 2368.60909, "trades": 127, "taker_buy_base": 8343.4, "taker_buy_quote": 1320.05949 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1578, "high": 0.1592, "low": 0.1566, "close": 0.159, "volume": 35995.6, "close_time": 1768593599999, "quote_volume": 5694.39551, "trades": 155, "taker_buy_base": 18376.0, "taker_buy_quote": 2918.10433 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1589, "high": 0.1605, "low": 0.158, "close": 0.1604, "volume": 65171.0, "close_time": 1768597199999, "quote_volume": 10373.7143, "trades": 258, "taker_buy_base": 30326.1, "taker_buy_quote": 4827.19126 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1606, "high": 0.1612, "low": 0.1601, "close": 0.1602, "volume": 21031.4, "close_time": 1768600799999, "quote_volume": 3378.7863, "trades": 112, "taker_buy_base": 12661.6, "taker_buy_quote": 2035.22207 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1603, "high": 0.1607, "low": 0.1592, "close": 0.1596, "volume": 26823.5, "close_time": 1768604399999, "quote_volume": 4282.38498, "trades": 96, "taker_buy_base": 2816.0, "taker_buy_quote": 450.35287 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1598, "high": 0.1601, "low": 0.1585, "close": 0.1585, "volume": 19130.9, "close_time": 1768607999999, "quote_volume": 3045.10558, "trades": 90, "taker_buy_base": 14522.4, "taker_buy_quote": 2311.3626 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1586, "high": 0.1588, "low": 0.1552, "close": 0.1564, "volume": 51564.9, "close_time": 1768611599999, "quote_volume": 8061.46624, "trades": 252, "taker_buy_base": 20312.9, "taker_buy_quote": 3180.10824 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1567, "high": 0.1571, "low": 0.1561, "close": 0.1569, "volume": 12844.8, "close_time": 1768615199999, "quote_volume": 2011.20914, "trades": 65, "taker_buy_base": 4714.2, "taker_buy_quote": 738.21629 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1568, "high": 0.1568, "low": 0.156, "close": 0.1564, "volume": 17114.2, "close_time": 1768618799999, "quote_volume": 2673.45349, "trades": 50, "taker_buy_base": 12110.5, "taker_buy_quote": 1890.64706 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1564, "high": 0.157, "low": 0.1561, "close": 0.157, "volume": 2473.8, "close_time": 1768622399999, "quote_volume": 387.24508, "trades": 19, "taker_buy_base": 1145.9, "taker_buy_quote": 179.18135 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1565, "high": 0.1578, "low": 0.1562, "close": 0.1572, "volume": 8291.6, "close_time": 1768625999999, "quote_volume": 1302.67114, "trades": 71, "taker_buy_base": 4300.8, "taker_buy_quote": 675.28329 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1573, "high": 0.1588, "low": 0.1566, "close": 0.1577, "volume": 48022.4, "close_time": 1768629599999, "quote_volume": 7585.15599, "trades": 179, "taker_buy_base": 32727.7, "taker_buy_quote": 5168.89276 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1578, "high": 0.158, "low": 0.1571, "close": 0.1579, "volume": 4674.6, "close_time": 1768633199999, "quote_volume": 736.19393, "trades": 57, "taker_buy_base": 2967.6, "taker_buy_quote": 467.51265 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1576, "high": 0.1578, "low": 0.157, "close": 0.1573, "volume": 3933.0, "close_time": 1768636799999, "quote_volume": 619.06771, "trades": 56, "taker_buy_base": 2022.2, "taker_buy_quote": 318.41656 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1573, "high": 0.1592, "low": 0.1573, "close": 0.1585, "volume": 45882.9, "close_time": 1768640399999, "quote_volume": 7249.74773, "trades": 118, "taker_buy_base": 38927.9, "taker_buy_quote": 6148.25187 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1585, "high": 0.16, "low": 0.1582, "close": 0.1597, "volume": 26856.1, "close_time": 1768643999999, "quote_volume": 4262.28932, "trades": 104, "taker_buy_base": 7274.6, "taker_buy_quote": 1158.58701 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1595, "high": 0.1601, "low": 0.1579, "close": 0.1585, "volume": 59431.8, "close_time": 1768647599999, "quote_volume": 9425.98008, "trades": 131, "taker_buy_base": 17227.4, "taker_buy_quote": 2739.15032 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1582, "high": 0.1587, "low": 0.1577, "close": 0.1581, "volume": 10744.7, "close_time": 1768651199999, "quote_volume": 1697.86658, "trades": 46, "taker_buy_base": 1610.2, "taker_buy_quote": 254.82403 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.158, "high": 0.1591, "low": 0.1579, "close": 0.1586, "volume": 11756.1, "close_time": 1768654799999, "quote_volume": 1865.27325, "trades": 97, "taker_buy_base": 4989.8, "taker_buy_quote": 792.1593 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1584, "high": 0.1601, "low": 0.1572, "close": 0.1592, "volume": 214517.1, "close_time": 1768658399999, "quote_volume": 34008.4393, "trades": 418, "taker_buy_base": 117032.3, "taker_buy_quote": 18598.1348 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1592, "high": 0.1603, "low": 0.1588, "close": 0.1602, "volume": 25997.2, "close_time": 1768661999999, "quote_volume": 4146.75421, "trades": 172, "taker_buy_base": 7508.1, "taker_buy_quote": 1197.23363 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1604, "high": 0.1608, "low": 0.1595, "close": 0.1602, "volume": 60962.2, "close_time": 1768665599999, "quote_volume": 9763.16863, "trades": 209, "taker_buy_base": 43517.7, "taker_buy_quote": 6971.61646 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1583, "close": 0.1584, "volume": 41787.7, "close_time": 1768669199999, "quote_volume": 6664.46396, "trades": 126, "taker_buy_base": 5616.7, "taker_buy_quote": 893.09797 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1585, "high": 0.1587, "low": 0.1575, "close": 0.1578, "volume": 15496.2, "close_time": 1768672799999, "quote_volume": 2452.48203, "trades": 126, "taker_buy_base": 8178.4, "taker_buy_quote": 1295.20375 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.158, "high": 0.159, "low": 0.1578, "close": 0.1583, "volume": 95515.7, "close_time": 1768676399999, "quote_volume": 15137.54148, "trades": 443, "taker_buy_base": 48093.8, "taker_buy_quote": 7619.20924 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1583, "high": 0.1586, "low": 0.1574, "close": 0.1579, "volume": 88960.3, "close_time": 1768679999999, "quote_volume": 14061.24706, "trades": 369, "taker_buy_base": 51852.8, "taker_buy_quote": 8198.4014 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1581, "high": 0.1586, "low": 0.1575, "close": 0.1577, "volume": 60308.7, "close_time": 1768683599999, "quote_volume": 9532.49085, "trades": 259, "taker_buy_base": 19343.3, "taker_buy_quote": 3056.1262 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1564, "close": 0.1571, "volume": 109031.1, "close_time": 1768687199999, "quote_volume": 17119.2162, "trades": 520, "taker_buy_base": 71599.6, "taker_buy_quote": 11245.94225 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1571, "high": 0.1572, "low": 0.1557, "close": 0.1563, "volume": 10910.4, "close_time": 1768690799999, "quote_volume": 1711.5875, "trades": 86, "taker_buy_base": 5691.2, "taker_buy_quote": 893.1547 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1566, "high": 0.1571, "low": 0.1561, "close": 0.1562, "volume": 73617.2, "close_time": 1768694399999, "quote_volume": 11530.01319, "trades": 415, "taker_buy_base": 38272.7, "taker_buy_quote": 5992.0826 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1563, "high": 0.1575, "low": 0.1558, "close": 0.1566, "volume": 176317.8, "close_time": 1768697999999, "quote_volume": 27631.83414, "trades": 897, "taker_buy_base": 72105.3, "taker_buy_quote": 11296.99946 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1566, "high": 0.1569, "low": 0.1545, "close": 0.155, "volume": 287387.3, "close_time": 1768701599999, "quote_volume": 44670.7783, "trades": 1277, "taker_buy_base": 148661.1, "taker_buy_quote": 23094.99569 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1549, "high": 0.1602, "low": 0.1548, "close": 0.1597, "volume": 524595.9, "close_time": 1768705199999, "quote_volume": 82737.48992, "trades": 2464, "taker_buy_base": 190635.1, "taker_buy_quote": 30129.68049 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1597, "high": 0.1604, "low": 0.1584, "close": 0.1587, "volume": 218844.6, "close_time": 1768708799999, "quote_volume": 34890.46201, "trades": 1081, "taker_buy_base": 128588.1, "taker_buy_quote": 20488.53979 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1589, "high": 0.1599, "low": 0.1581, "close": 0.159, "volume": 276025.8, "close_time": 1768712399999, "quote_volume": 43858.75802, "trades": 1170, "taker_buy_base": 123394.9, "taker_buy_quote": 19592.16416 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1591, "high": 0.1615, "low": 0.159, "close": 0.1602, "volume": 317057.8, "close_time": 1768715999999, "quote_volume": 50871.12596, "trades": 1448, "taker_buy_base": 179980.1, "taker_buy_quote": 28876.22493 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1602, "high": 0.1625, "low": 0.16, "close": 0.1621, "volume": 266368.1, "close_time": 1768719599999, "quote_volume": 42978.95288, "trades": 1171, "taker_buy_base": 107670.2, "taker_buy_quote": 17380.87116 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1579, "close": 0.1582, "volume": 200187.9, "close_time": 1768723199999, "quote_volume": 31827.78126, "trades": 660, "taker_buy_base": 111733.8, "taker_buy_quote": 17760.23472 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1581, "high": 0.159, "low": 0.1579, "close": 0.1583, "volume": 108563.6, "close_time": 1768726799999, "quote_volume": 17195.45689, "trades": 391, "taker_buy_base": 47602.1, "taker_buy_quote": 7536.43638 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.158, "high": 0.1591, "low": 0.1577, "close": 0.1588, "volume": 59830.0, "close_time": 1768730399999, "quote_volume": 9477.79432, "trades": 267, "taker_buy_base": 26558.8, "taker_buy_quote": 4203.57719 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1588, "high": 0.1615, "low": 0.1576, "close": 0.1614, "volume": 312029.1, "close_time": 1768733999999, "quote_volume": 49851.37206, "trades": 1146, "taker_buy_base": 110661.7, "taker_buy_quote": 17691.86808 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1613, "high": 0.1634, "low": 0.1594, "close": 0.1618, "volume": 903877.0, "close_time": 1768737599999, "quote_volume": 146022.1749, "trades": 2484, "taker_buy_base": 473299.5, "taker_buy_quote": 76474.82526 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1604, "close": 0.1607, "volume": 174300.8, "close_time": 1768741199999, "quote_volume": 28097.77507, "trades": 611, "taker_buy_base": 118928.3, "taker_buy_quote": 19163.07408 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1606, "high": 0.1614, "low": 0.1598, "close": 0.1601, "volume": 184228.5, "close_time": 1768744799999, "quote_volume": 29571.77889, "trades": 581, "taker_buy_base": 99931.1, "taker_buy_quote": 16034.44061 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1601, "high": 0.1618, "low": 0.1591, "close": 0.1591, "volume": 229566.9, "close_time": 1768748399999, "quote_volume": 36852.14587, "trades": 782, "taker_buy_base": 131034.9, "taker_buy_quote": 21023.71232 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1592, "high": 0.1605, "low": 0.1587, "close": 0.1603, "volume": 83324.4, "close_time": 1768751999999, "quote_volume": 13323.66512, "trades": 333, "taker_buy_base": 27361.3, "taker_buy_quote": 4372.84493 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1601, "high": 0.1609, "low": 0.1598, "close": 0.1602, "volume": 28998.5, "close_time": 1768755599999, "quote_volume": 4653.13627, "trades": 148, "taker_buy_base": 15374.5, "taker_buy_quote": 2465.34337 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1603, "high": 0.1612, "low": 0.1596, "close": 0.161, "volume": 102410.1, "close_time": 1768759199999, "quote_volume": 16430.99097, "trades": 321, "taker_buy_base": 49344.0, "taker_buy_quote": 7919.22131 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.161, "high": 0.1627, "low": 0.1608, "close": 0.1626, "volume": 99284.5, "close_time": 1768762799999, "quote_volume": 16085.03099, "trades": 356, "taker_buy_base": 39886.2, "taker_buy_quote": 6456.53508 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1626, "high": 0.163, "low": 0.1605, "close": 0.1607, "volume": 47134.8, "close_time": 1768766399999, "quote_volume": 7610.71583, "trades": 295, "taker_buy_base": 25840.5, "taker_buy_quote": 4169.71077 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1602, "close": 0.1612, "volume": 22893.3, "close_time": 1768769999999, "quote_volume": 3683.5832, "trades": 178, "taker_buy_base": 13733.3, "taker_buy_quote": 2209.41727 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1615, "high": 0.1619, "low": 0.161, "close": 0.1613, "volume": 43592.7, "close_time": 1768773599999, "quote_volume": 7038.98855, "trades": 217, "taker_buy_base": 30137.8, "taker_buy_quote": 4866.57076 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1613, "high": 0.162, "low": 0.1611, "close": 0.1618, "volume": 28127.3, "close_time": 1768777199999, "quote_volume": 4547.66778, "trades": 169, "taker_buy_base": 14313.8, "taker_buy_quote": 2314.52572 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1618, "high": 0.1618, "low": 0.153, "close": 0.153, "volume": 157813.1, "close_time": 1768780799999, "quote_volume": 24685.64321, "trades": 1325, "taker_buy_base": 90707.5, "taker_buy_quote": 14167.8159 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1529, "high": 0.1532, "low": 0.1363, "close": 0.1426, "volume": 1443535.0, "close_time": 1768784399999, "quote_volume": 206762.30199, "trades": 5210, "taker_buy_base": 766429.4, "taker_buy_quote": 110133.18297 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1425, "high": 0.144, "low": 0.1412, "close": 0.1417, "volume": 168226.1, "close_time": 1768787999999, "quote_volume": 23976.88965, "trades": 1148, "taker_buy_base": 85116.3, "taker_buy_quote": 12124.58607 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1417, "high": 0.1426, "low": 0.1414, "close": 0.1418, "volume": 72447.6, "close_time": 1768791599999, "quote_volume": 10273.0974, "trades": 526, "taker_buy_base": 43068.0, "taker_buy_quote": 6107.4024 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1417, "high": 0.1426, "low": 0.1413, "close": 0.1424, "volume": 79941.1, "close_time": 1768795199999, "quote_volume": 11338.34755, "trades": 475, "taker_buy_base": 44978.5, "taker_buy_quote": 6376.68551 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1413, "close": 0.1413, "volume": 47087.7, "close_time": 1768798799999, "quote_volume": 6679.80386, "trades": 258, "taker_buy_base": 24607.3, "taker_buy_quote": 3491.35184 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1413, "high": 0.1415, "low": 0.1381, "close": 0.1387, "volume": 173103.0, "close_time": 1768802399999, "quote_volume": 24120.82057, "trades": 835, "taker_buy_base": 81608.0, "taker_buy_quote": 11394.22699 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1388, "high": 0.1401, "low": 0.1386, "close": 0.1386, "volume": 53547.1, "close_time": 1768805999999, "quote_volume": 7463.023, "trades": 283, "taker_buy_base": 35953.3, "taker_buy_quote": 5013.91543 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1387, "high": 0.1403, "low": 0.1387, "close": 0.1396, "volume": 169629.6, "close_time": 1768809599999, "quote_volume": 23724.18803, "trades": 492, "taker_buy_base": 47896.5, "taker_buy_quote": 6692.4222 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1396, "high": 0.1409, "low": 0.1394, "close": 0.1405, "volume": 52421.2, "close_time": 1768813199999, "quote_volume": 7357.19786, "trades": 307, "taker_buy_base": 32395.6, "taker_buy_quote": 4546.22052 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1397, "close": 0.1401, "volume": 26907.5, "close_time": 1768816799999, "quote_volume": 3768.66287, "trades": 163, "taker_buy_base": 13533.3, "taker_buy_quote": 1895.42999 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1388, "close": 0.1389, "volume": 86468.8, "close_time": 1768820399999, "quote_volume": 12061.3144, "trades": 214, "taker_buy_base": 53539.3, "taker_buy_quote": 7463.87011 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1394, "high": 0.1406, "low": 0.1392, "close": 0.1396, "volume": 78656.2, "close_time": 1768823999999, "quote_volume": 11011.49209, "trades": 258, "taker_buy_base": 50137.6, "taker_buy_quote": 7021.59733 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1395, "high": 0.1396, "low": 0.1384, "close": 0.1387, "volume": 59591.8, "close_time": 1768827599999, "quote_volume": 8274.31179, "trades": 271, "taker_buy_base": 33962.1, "taker_buy_quote": 4717.10556 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1388, "high": 0.1396, "low": 0.1386, "close": 0.1389, "volume": 37327.6, "close_time": 1768831199999, "quote_volume": 5190.67148, "trades": 184, "taker_buy_base": 19729.9, "taker_buy_quote": 2742.7103 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1387, "high": 0.1395, "low": 0.1383, "close": 0.139, "volume": 34615.7, "close_time": 1768834799999, "quote_volume": 4806.61322, "trades": 198, "taker_buy_base": 18449.2, "taker_buy_quote": 2559.92862 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1391, "high": 0.1392, "low": 0.1383, "close": 0.1389, "volume": 50305.7, "close_time": 1768838399999, "quote_volume": 6974.89257, "trades": 153, "taker_buy_base": 15693.7, "taker_buy_quote": 2177.04728 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1389, "high": 0.1415, "low": 0.1389, "close": 0.1415, "volume": 119337.1, "close_time": 1768841999999, "quote_volume": 16780.74037, "trades": 470, "taker_buy_base": 50764.2, "taker_buy_quote": 7140.10804 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1415, "high": 0.1415, "low": 0.1403, "close": 0.1405, "volume": 23444.5, "close_time": 1768845599999, "quote_volume": 3304.74033, "trades": 124, "taker_buy_base": 14126.2, "taker_buy_quote": 1990.31462 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1405, "high": 0.1407, "low": 0.1401, "close": 0.1407, "volume": 16546.4, "close_time": 1768849199999, "quote_volume": 2322.33925, "trades": 92, "taker_buy_base": 10385.1, "taker_buy_quote": 1457.11619 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1407, "high": 0.1421, "low": 0.1407, "close": 0.1417, "volume": 33679.4, "close_time": 1768852799999, "quote_volume": 4765.01785, "trades": 150, "taker_buy_base": 11857.8, "taker_buy_quote": 1679.93051 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1418, "high": 0.142, "low": 0.1411, "close": 0.1412, "volume": 16709.7, "close_time": 1768856399999, "quote_volume": 2363.59295, "trades": 88, "taker_buy_base": 12920.1, "taker_buy_quote": 1827.61142 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1416, "high": 0.1417, "low": 0.1403, "close": 0.1403, "volume": 49460.5, "close_time": 1768859999999, "quote_volume": 6961.81772, "trades": 103, "taker_buy_base": 34172.1, "taker_buy_quote": 4810.75116 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1404, "high": 0.1408, "low": 0.1396, "close": 0.1397, "volume": 18954.4, "close_time": 1768863599999, "quote_volume": 2658.40629, "trades": 129, "taker_buy_base": 7328.4, "taker_buy_quote": 1027.59354 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1397, "high": 0.1412, "low": 0.1395, "close": 0.1406, "volume": 22708.0, "close_time": 1768867199999, "quote_volume": 3192.27515, "trades": 160, "taker_buy_base": 11202.1, "taker_buy_quote": 1573.47459 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1407, "high": 0.1411, "low": 0.14, "close": 0.1401, "volume": 61762.0, "close_time": 1768870799999, "quote_volume": 8676.79594, "trades": 306, "taker_buy_base": 40998.9, "taker_buy_quote": 5754.61157 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1401, "high": 0.1408, "low": 0.1397, "close": 0.1398, "volume": 53420.1, "close_time": 1768874399999, "quote_volume": 7485.93796, "trades": 199, "taker_buy_base": 29215.4, "taker_buy_quote": 4094.00111 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1398, "high": 0.1402, "low": 0.1387, "close": 0.1401, "volume": 70856.8, "close_time": 1768877999999, "quote_volume": 9857.52915, "trades": 207, "taker_buy_base": 25602.7, "taker_buy_quote": 3565.84116 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1387, "close": 0.1397, "volume": 51635.9, "close_time": 1768881599999, "quote_volume": 7191.23437, "trades": 137, "taker_buy_base": 35372.9, "taker_buy_quote": 4920.32816 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1396, "high": 0.14, "low": 0.1391, "close": 0.1396, "volume": 34920.2, "close_time": 1768885199999, "quote_volume": 4872.07484, "trades": 188, "taker_buy_base": 17950.8, "taker_buy_quote": 2502.88492 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1395, "high": 0.1404, "low": 0.1389, "close": 0.1403, "volume": 140765.2, "close_time": 1768888799999, "quote_volume": 19689.41383, "trades": 392, "taker_buy_base": 63656.0, "taker_buy_quote": 8898.41855 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.14, "high": 0.14, "low": 0.1377, "close": 0.1384, "volume": 181477.7, "close_time": 1768892399999, "quote_volume": 25203.37346, "trades": 589, "taker_buy_base": 85679.0, "taker_buy_quote": 11902.24699 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1384, "high": 0.1391, "low": 0.1371, "close": 0.1371, "volume": 64337.0, "close_time": 1768895999999, "quote_volume": 8865.33534, "trades": 289, "taker_buy_base": 35294.8, "taker_buy_quote": 4864.50127 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1372, "high": 0.1375, "low": 0.1356, "close": 0.1366, "volume": 99228.7, "close_time": 1768899599999, "quote_volume": 13531.18124, "trades": 522, "taker_buy_base": 40222.7, "taker_buy_quote": 5490.30684 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1365, "high": 0.1366, "low": 0.1354, "close": 0.1355, "volume": 36432.5, "close_time": 1768903199999, "quote_volume": 4961.14262, "trades": 180, "taker_buy_base": 25269.9, "taker_buy_quote": 3441.91695 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1357, "high": 0.136, "low": 0.135, "close": 0.1351, "volume": 24081.6, "close_time": 1768906799999, "quote_volume": 3260.63854, "trades": 140, "taker_buy_base": 7837.9, "taker_buy_quote": 1061.5558 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1351, "high": 0.1368, "low": 0.1351, "close": 0.1357, "volume": 156386.9, "close_time": 1768910399999, "quote_volume": 21320.16004, "trades": 328, "taker_buy_base": 53669.4, "taker_buy_quote": 7306.84517 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1356, "high": 0.1362, "low": 0.1355, "close": 0.1358, "volume": 11143.9, "close_time": 1768913999999, "quote_volume": 1514.50797, "trades": 106, "taker_buy_base": 6723.9, "taker_buy_quote": 913.73106 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1358, "high": 0.1358, "low": 0.134, "close": 0.134, "volume": 44702.7, "close_time": 1768917599999, "quote_volume": 6026.23448, "trades": 281, "taker_buy_base": 24732.9, "taker_buy_quote": 3335.8522 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1342, "high": 0.1385, "low": 0.1342, "close": 0.1374, "volume": 270434.3, "close_time": 1768921199999, "quote_volume": 36971.62296, "trades": 1250, "taker_buy_base": 102565.0, "taker_buy_quote": 13995.31541 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1374, "high": 0.1377, "low": 0.1345, "close": 0.1355, "volume": 126788.1, "close_time": 1768924799999, "quote_volume": 17224.85947, "trades": 721, "taker_buy_base": 53530.8, "taker_buy_quote": 7269.05308 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1355, "high": 0.1361, "low": 0.1329, "close": 0.1336, "volume": 115802.5, "close_time": 1768928399999, "quote_volume": 15572.37469, "trades": 470, "taker_buy_base": 78635.0, "taker_buy_quote": 10566.73886 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1334, "high": 0.1346, "low": 0.1318, "close": 0.1329, "volume": 56928.3, "close_time": 1768931999999, "quote_volume": 7585.24383, "trades": 413, "taker_buy_base": 39628.9, "taker_buy_quote": 5279.7109 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1328, "high": 0.1332, "low": 0.1317, "close": 0.1321, "volume": 28859.2, "close_time": 1768935599999, "quote_volume": 3821.76848, "trades": 191, "taker_buy_base": 13170.4, "taker_buy_quote": 1744.28243 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1322, "high": 0.1333, "low": 0.1322, "close": 0.1327, "volume": 52191.9, "close_time": 1768939199999, "quote_volume": 6925.25707, "trades": 156, "taker_buy_base": 9726.8, "taker_buy_quote": 1290.43722 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1325, "high": 0.1338, "low": 0.1324, "close": 0.1334, "volume": 21789.0, "close_time": 1768942799999, "quote_volume": 2905.12545, "trades": 157, "taker_buy_base": 11049.4, "taker_buy_quote": 1472.82748 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1318, "close": 0.1321, "volume": 44631.4, "close_time": 1768946399999, "quote_volume": 5888.28034, "trades": 81, "taker_buy_base": 32400.8, "taker_buy_quote": 4274.08055 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1321, "high": 0.1324, "low": 0.1298, "close": 0.1314, "volume": 29127.5, "close_time": 1768949999999, "quote_volume": 3810.96565, "trades": 229, "taker_buy_base": 16392.3, "taker_buy_quote": 2141.21495 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1313, "high": 0.1313, "low": 0.1302, "close": 0.1305, "volume": 16520.7, "close_time": 1768953599999, "quote_volume": 2159.44997, "trades": 133, "taker_buy_base": 3573.5, "taker_buy_quote": 467.29009 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1307, "high": 0.1344, "low": 0.1307, "close": 0.1342, "volume": 84137.1, "close_time": 1768957199999, "quote_volume": 11215.48892, "trades": 290, "taker_buy_base": 38219.9, "taker_buy_quote": 5098.66847 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1342, "high": 0.1348, "low": 0.134, "close": 0.1345, "volume": 43912.2, "close_time": 1768960799999, "quote_volume": 5897.47964, "trades": 217, "taker_buy_base": 26683.9, "taker_buy_quote": 3581.65771 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1348, "high": 0.1354, "low": 0.1342, "close": 0.1345, "volume": 8233.4, "close_time": 1768964399999, "quote_volume": 1109.46825, "trades": 80, "taker_buy_base": 1000.0, "taker_buy_quote": 134.87186 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1346, "high": 0.1349, "low": 0.134, "close": 0.134, "volume": 34028.1, "close_time": 1768967999999, "quote_volume": 4568.66481, "trades": 195, "taker_buy_base": 14147.9, "taker_buy_quote": 1899.42622 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.134, "high": 0.1348, "low": 0.134, "close": 0.1345, "volume": 7427.6, "close_time": 1768971599999, "quote_volume": 998.96168, "trades": 45, "taker_buy_base": 4382.5, "taker_buy_quote": 589.4254 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1343, "high": 0.135, "low": 0.1343, "close": 0.1347, "volume": 19830.0, "close_time": 1768975199999, "quote_volume": 2669.80491, "trades": 108, "taker_buy_base": 7534.7, "taker_buy_quote": 1014.50464 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1335, "close": 0.1338, "volume": 19174.8, "close_time": 1768978799999, "quote_volume": 2568.67219, "trades": 63, "taker_buy_base": 14269.9, "taker_buy_quote": 1911.74373 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1338, "high": 0.1339, "low": 0.1328, "close": 0.133, "volume": 61620.6, "close_time": 1768982399999, "quote_volume": 8217.8612, "trades": 289, "taker_buy_base": 39308.1, "taker_buy_quote": 5241.96282 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1329, "high": 0.1332, "low": 0.1317, "close": 0.1323, "volume": 29488.0, "close_time": 1768985999999, "quote_volume": 3911.37282, "trades": 160, "taker_buy_base": 21289.6, "taker_buy_quote": 2823.63073 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1323, "high": 0.1327, "low": 0.1321, "close": 0.1322, "volume": 29404.0, "close_time": 1768989599999, "quote_volume": 3893.56344, "trades": 172, "taker_buy_base": 10265.8, "taker_buy_quote": 1359.07969 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1322, "high": 0.1329, "low": 0.1318, "close": 0.1318, "volume": 52342.7, "close_time": 1768993199999, "quote_volume": 6930.95774, "trades": 207, "taker_buy_base": 37645.1, "taker_buy_quote": 4984.84824 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1317, "high": 0.1319, "low": 0.1292, "close": 0.1294, "volume": 87654.5, "close_time": 1768996799999, "quote_volume": 11444.39589, "trades": 386, "taker_buy_base": 55687.5, "taker_buy_quote": 7265.01033 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1293, "high": 0.1297, "low": 0.1272, "close": 0.1284, "volume": 120237.8, "close_time": 1769000399999, "quote_volume": 15438.17775, "trades": 568, "taker_buy_base": 61272.5, "taker_buy_quote": 7863.51993 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1284, "high": 0.1291, "low": 0.1274, "close": 0.1277, "volume": 61860.0, "close_time": 1769003999999, "quote_volume": 7936.44896, "trades": 265, "taker_buy_base": 45793.2, "taker_buy_quote": 5873.13811 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1274, "high": 0.1316, "low": 0.1273, "close": 0.1306, "volume": 433063.7, "close_time": 1769007599999, "quote_volume": 56357.41051, "trades": 1881, "taker_buy_base": 257404.7, "taker_buy_quote": 33478.42117 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1305, "high": 0.1312, "low": 0.1296, "close": 0.1308, "volume": 103812.4, "close_time": 1769011199999, "quote_volume": 13540.95726, "trades": 459, "taker_buy_base": 37848.9, "taker_buy_quote": 4935.72037 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1309, "high": 0.1309, "low": 0.1259, "close": 0.1261, "volume": 116107.3, "close_time": 1769014799999, "quote_volume": 14904.90117, "trades": 488, "taker_buy_base": 67382.8, "taker_buy_quote": 8642.94908 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.126, "high": 0.1275, "low": 0.1254, "close": 0.1269, "volume": 208468.6, "close_time": 1769018399999, "quote_volume": 26394.37405, "trades": 774, "taker_buy_base": 72589.7, "taker_buy_quote": 9177.29695 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1268, "high": 0.129, "low": 0.1264, "close": 0.1286, "volume": 71420.6, "close_time": 1769021999999, "quote_volume": 9153.4661, "trades": 308, "taker_buy_base": 23960.1, "taker_buy_quote": 3067.20695 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1286, "high": 0.1345, "low": 0.1278, "close": 0.1345, "volume": 368310.7, "close_time": 1769025599999, "quote_volume": 48245.58827, "trades": 1399, "taker_buy_base": 198646.9, "taker_buy_quote": 25964.41614 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1347, "high": 0.135, "low": 0.1326, "close": 0.135, "volume": 154231.3, "close_time": 1769029199999, "quote_volume": 20627.6514, "trades": 726, "taker_buy_base": 63525.5, "taker_buy_quote": 8494.6029 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1349, "high": 0.136, "low": 0.1344, "close": 0.1351, "volume": 139041.1, "close_time": 1769032799999, "quote_volume": 18792.14701, "trades": 568, "taker_buy_base": 50447.4, "taker_buy_quote": 6821.94782 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1333, "close": 0.134, "volume": 69481.1, "close_time": 1769036399999, "quote_volume": 9349.66644, "trades": 271, "taker_buy_base": 33496.5, "taker_buy_quote": 4515.03403 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1303, "close": 0.1308, "volume": 65559.4, "close_time": 1769039999999, "quote_volume": 8611.95659, "trades": 429, "taker_buy_base": 39919.2, "taker_buy_quote": 5235.80342 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1309, "high": 0.1331, "low": 0.1309, "close": 0.1327, "volume": 95008.4, "close_time": 1769043599999, "quote_volume": 12511.62542, "trades": 335, "taker_buy_base": 52280.9, "taker_buy_quote": 6883.78025 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1327, "high": 0.1333, "low": 0.1325, "close": 0.1329, "volume": 61954.4, "close_time": 1769047199999, "quote_volume": 8229.03613, "trades": 326, "taker_buy_base": 25893.6, "taker_buy_quote": 3437.93157 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1328, "high": 0.1333, "low": 0.1321, "close": 0.1322, "volume": 60407.0, "close_time": 1769050799999, "quote_volume": 8027.09916, "trades": 244, "taker_buy_base": 29430.4, "taker_buy_quote": 3910.52337 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1324, "high": 0.1329, "low": 0.1311, "close": 0.1317, "volume": 28551.8, "close_time": 1769054399999, "quote_volume": 3763.68335, "trades": 129, "taker_buy_base": 17421.1, "taker_buy_quote": 2292.95164 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1317, "high": 0.1323, "low": 0.1312, "close": 0.1318, "volume": 54407.6, "close_time": 1769057999999, "quote_volume": 7170.65576, "trades": 234, "taker_buy_base": 23243.4, "taker_buy_quote": 3059.44563 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1317, "high": 0.1318, "low": 0.1311, "close": 0.1313, "volume": 26145.9, "close_time": 1769061599999, "quote_volume": 3438.21337, "trades": 117, "taker_buy_base": 15704.4, "taker_buy_quote": 2063.78057 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1314, "high": 0.1315, "low": 0.1306, "close": 0.1313, "volume": 85961.6, "close_time": 1769065199999, "quote_volume": 11266.18028, "trades": 321, "taker_buy_base": 52597.8, "taker_buy_quote": 6893.17064 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1313, "high": 0.1313, "low": 0.1303, "close": 0.1304, "volume": 52261.8, "close_time": 1769068799999, "quote_volume": 6832.20955, "trades": 223, "taker_buy_base": 36932.9, "taker_buy_quote": 4829.71814 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1305, "high": 0.1311, "low": 0.1301, "close": 0.1307, "volume": 47050.9, "close_time": 1769072399999, "quote_volume": 6138.25431, "trades": 258, "taker_buy_base": 29377.9, "taker_buy_quote": 3833.11152 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1305, "high": 0.1314, "low": 0.1302, "close": 0.131, "volume": 84976.0, "close_time": 1769075999999, "quote_volume": 11126.15075, "trades": 348, "taker_buy_base": 36701.9, "taker_buy_quote": 4800.27705 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1301, "close": 0.1303, "volume": 24682.0, "close_time": 1769079599999, "quote_volume": 3223.51096, "trades": 156, "taker_buy_base": 17412.9, "taker_buy_quote": 2273.54442 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1302, "high": 0.1303, "low": 0.1291, "close": 0.1293, "volume": 52198.3, "close_time": 1769083199999, "quote_volume": 6755.03186, "trades": 197, "taker_buy_base": 36884.2, "taker_buy_quote": 4773.28719 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1292, "high": 0.1295, "low": 0.1289, "close": 0.1293, "volume": 35895.9, "close_time": 1769086799999, "quote_volume": 4638.22875, "trades": 207, "taker_buy_base": 20673.9, "taker_buy_quote": 2671.11808 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1293, "high": 0.13, "low": 0.1276, "close": 0.1278, "volume": 146681.3, "close_time": 1769090399999, "quote_volume": 18900.19281, "trades": 542, "taker_buy_base": 110607.2, "taker_buy_quote": 14253.80348 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1278, "high": 0.1278, "low": 0.125, "close": 0.1254, "volume": 205732.6, "close_time": 1769093999999, "quote_volume": 26044.30871, "trades": 784, "taker_buy_base": 147617.1, "taker_buy_quote": 18697.52502 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1253, "high": 0.1259, "low": 0.1242, "close": 0.125, "volume": 135985.1, "close_time": 1769097599999, "quote_volume": 17023.56533, "trades": 703, "taker_buy_base": 85228.5, "taker_buy_quote": 10670.85768 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.125, "high": 0.1268, "low": 0.125, "close": 0.1262, "volume": 93542.8, "close_time": 1769101199999, "quote_volume": 11770.08466, "trades": 488, "taker_buy_base": 31571.7, "taker_buy_quote": 3972.92693 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1263, "high": 0.1272, "low": 0.1257, "close": 0.1271, "volume": 50671.4, "close_time": 1769104799999, "quote_volume": 6411.08742, "trades": 309, "taker_buy_base": 29341.9, "taker_buy_quote": 3708.549 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1258, "close": 0.1259, "volume": 50952.0, "close_time": 1769108399999, "quote_volume": 6447.16135, "trades": 243, "taker_buy_base": 29239.5, "taker_buy_quote": 3697.15269 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1258, "high": 0.1271, "low": 0.1255, "close": 0.1268, "volume": 54775.2, "close_time": 1769111999999, "quote_volume": 6931.79915, "trades": 253, "taker_buy_base": 16659.6, "taker_buy_quote": 2103.52208 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1256, "close": 0.1261, "volume": 49432.2, "close_time": 1769115599999, "quote_volume": 6230.31021, "trades": 219, "taker_buy_base": 28405.3, "taker_buy_quote": 3580.125 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1261, "high": 0.1267, "low": 0.1257, "close": 0.1263, "volume": 68682.4, "close_time": 1769119199999, "quote_volume": 8661.89018, "trades": 193, "taker_buy_base": 45690.8, "taker_buy_quote": 5762.83153 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1261, "high": 0.1265, "low": 0.1258, "close": 0.126, "volume": 29913.1, "close_time": 1769122799999, "quote_volume": 3774.63771, "trades": 102, "taker_buy_base": 18833.3, "taker_buy_quote": 2376.34336 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1259, "high": 0.1266, "low": 0.1253, "close": 0.1266, "volume": 56992.9, "close_time": 1769126399999, "quote_volume": 7197.76785, "trades": 238, "taker_buy_base": 13784.5, "taker_buy_quote": 1741.32258 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1266, "high": 0.1267, "low": 0.126, "close": 0.1267, "volume": 52880.1, "close_time": 1769129999999, "quote_volume": 6687.70396, "trades": 204, "taker_buy_base": 16547.5, "taker_buy_quote": 2092.48555 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1264, "close": 0.1272, "volume": 56796.4, "close_time": 1769133599999, "quote_volume": 7205.28982, "trades": 219, "taker_buy_base": 25049.3, "taker_buy_quote": 3179.65515 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1272, "high": 0.1273, "low": 0.1263, "close": 0.1263, "volume": 35064.3, "close_time": 1769137199999, "quote_volume": 4448.51391, "trades": 144, "taker_buy_base": 23704.9, "taker_buy_quote": 3007.43304 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1262, "high": 0.1276, "low": 0.1262, "close": 0.127, "volume": 24612.9, "close_time": 1769140799999, "quote_volume": 3122.80196, "trades": 117, "taker_buy_base": 17755.8, "taker_buy_quote": 2251.00139 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.127, "high": 0.1273, "low": 0.1269, "close": 0.1271, "volume": 48940.7, "close_time": 1769144399999, "quote_volume": 6218.58297, "trades": 215, "taker_buy_base": 34649.7, "taker_buy_quote": 4402.36746 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1271, "high": 0.1275, "low": 0.1266, "close": 0.1267, "volume": 45850.9, "close_time": 1769147999999, "quote_volume": 5828.38715, "trades": 178, "taker_buy_base": 27545.3, "taker_buy_quote": 3501.40427 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1267, "high": 0.1275, "low": 0.126, "close": 0.1261, "volume": 117181.5, "close_time": 1769151599999, "quote_volume": 14866.2369, "trades": 421, "taker_buy_base": 75032.0, "taker_buy_quote": 9518.382 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1262, "high": 0.127, "low": 0.1257, "close": 0.1265, "volume": 141654.3, "close_time": 1769155199999, "quote_volume": 17893.34073, "trades": 407, "taker_buy_base": 87387.4, "taker_buy_quote": 11041.22183 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1263, "high": 0.1272, "low": 0.1259, "close": 0.1259, "volume": 95125.6, "close_time": 1769158799999, "quote_volume": 12046.12698, "trades": 425, "taker_buy_base": 45827.7, "taker_buy_quote": 5802.96612 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1259, "high": 0.1266, "low": 0.1253, "close": 0.1256, "volume": 87242.4, "close_time": 1769162399999, "quote_volume": 10983.48676, "trades": 226, "taker_buy_base": 44766.2, "taker_buy_quote": 5627.74373 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1255, "high": 0.1257, "low": 0.1247, "close": 0.1251, "volume": 47685.7, "close_time": 1769165999999, "quote_volume": 5970.01799, "trades": 241, "taker_buy_base": 26903.8, "taker_buy_quote": 3366.25071 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1251, "high": 0.1263, "low": 0.1251, "close": 0.126, "volume": 63491.2, "close_time": 1769169599999, "quote_volume": 7983.65622, "trades": 251, "taker_buy_base": 11121.2, "taker_buy_quote": 1397.33662 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.126, "high": 0.1261, "low": 0.1253, "close": 0.1254, "volume": 22601.9, "close_time": 1769173199999, "quote_volume": 2841.66721, "trades": 115, "taker_buy_base": 10443.0, "taker_buy_quote": 1311.47346 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1254, "close": 0.1255, "volume": 29020.9, "close_time": 1769176799999, "quote_volume": 3650.5969, "trades": 176, "taker_buy_base": 6702.8, "taker_buy_quote": 842.78846 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1235, "close": 0.124, "volume": 96925.4, "close_time": 1769180399999, "quote_volume": 12083.86746, "trades": 575, "taker_buy_base": 51299.3, "taker_buy_quote": 6379.74705 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.124, "high": 0.1259, "low": 0.1229, "close": 0.1257, "volume": 139443.4, "close_time": 1769183999999, "quote_volume": 17324.82408, "trades": 655, "taker_buy_base": 67645.7, "taker_buy_quote": 8386.62312 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1258, "high": 0.1295, "low": 0.1257, "close": 0.1282, "volume": 275980.4, "close_time": 1769187599999, "quote_volume": 35299.28203, "trades": 1207, "taker_buy_base": 116165.4, "taker_buy_quote": 14882.40302 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1282, "high": 0.1296, "low": 0.1272, "close": 0.1285, "volume": 110495.8, "close_time": 1769191199999, "quote_volume": 14223.34136, "trades": 479, "taker_buy_base": 46306.7, "taker_buy_quote": 5952.97982 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1283, "high": 0.1289, "low": 0.1276, "close": 0.1277, "volume": 61024.9, "close_time": 1769194799999, "quote_volume": 7820.72816, "trades": 285, "taker_buy_base": 41935.1, "taker_buy_quote": 5370.33045 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1276, "high": 0.1278, "low": 0.1253, "close": 0.1257, "volume": 88204.7, "close_time": 1769198399999, "quote_volume": 11168.43, "trades": 457, "taker_buy_base": 58371.6, "taker_buy_quote": 7397.13691 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1257, "high": 0.1259, "low": 0.124, "close": 0.1242, "volume": 39634.8, "close_time": 1769201999999, "quote_volume": 4960.60788, "trades": 229, "taker_buy_base": 25757.6, "taker_buy_quote": 3224.4517 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1242, "high": 0.1253, "low": 0.1242, "close": 0.1248, "volume": 13695.1, "close_time": 1769205599999, "quote_volume": 1710.46863, "trades": 95, "taker_buy_base": 5414.5, "taker_buy_quote": 676.32444 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1249, "high": 0.1256, "low": 0.1248, "close": 0.1255, "volume": 24332.1, "close_time": 1769209199999, "quote_volume": 3045.60951, "trades": 112, "taker_buy_base": 4703.7, "taker_buy_quote": 589.06269 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1252, "close": 0.1254, "volume": 8874.9, "close_time": 1769212799999, "quote_volume": 1112.70042, "trades": 62, "taker_buy_base": 4809.8, "taker_buy_quote": 603.06822 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1255, "high": 0.1256, "low": 0.1248, "close": 0.1252, "volume": 30526.6, "close_time": 1769216399999, "quote_volume": 3819.96419, "trades": 131, "taker_buy_base": 25718.4, "taker_buy_quote": 3218.39643 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1249, "close": 0.1253, "volume": 24676.8, "close_time": 1769219999999, "quote_volume": 3088.29135, "trades": 73, "taker_buy_base": 5250.5, "taker_buy_quote": 656.87099 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1252, "close": 0.1256, "volume": 15366.9, "close_time": 1769223599999, "quote_volume": 1929.56154, "trades": 71, "taker_buy_base": 3689.1, "taker_buy_quote": 463.35284 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1255, "high": 0.1269, "low": 0.1255, "close": 0.1268, "volume": 25757.9, "close_time": 1769227199999, "quote_volume": 3257.52645, "trades": 118, "taker_buy_base": 9031.2, "taker_buy_quote": 1142.11558 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1269, "high": 0.127, "low": 0.1264, "close": 0.1265, "volume": 33516.2, "close_time": 1769230799999, "quote_volume": 4249.46153, "trades": 120, "taker_buy_base": 18937.2, "taker_buy_quote": 2400.32226 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1265, "high": 0.1267, "low": 0.1262, "close": 0.1264, "volume": 30562.9, "close_time": 1769234399999, "quote_volume": 3866.68914, "trades": 102, "taker_buy_base": 13984.4, "taker_buy_quote": 1768.57616 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1263, "high": 0.1269, "low": 0.1263, "close": 0.1266, "volume": 12981.1, "close_time": 1769237999999, "quote_volume": 1644.20422, "trades": 78, "taker_buy_base": 5712.1, "taker_buy_quote": 723.18184 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1267, "high": 0.1269, "low": 0.1264, "close": 0.1267, "volume": 36212.5, "close_time": 1769241599999, "quote_volume": 4588.10734, "trades": 154, "taker_buy_base": 14305.3, "taker_buy_quote": 1811.88578 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1266, "high": 0.1275, "low": 0.1262, "close": 0.1274, "volume": 56464.6, "close_time": 1769245199999, "quote_volume": 7159.08673, "trades": 170, "taker_buy_base": 34221.0, "taker_buy_quote": 4336.36019 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1265, "close": 0.1265, "volume": 33466.3, "close_time": 1769248799999, "quote_volume": 4247.48053, "trades": 162, "taker_buy_base": 25184.7, "taker_buy_quote": 3194.54228 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1264, "high": 0.1273, "low": 0.1262, "close": 0.1272, "volume": 40883.3, "close_time": 1769252399999, "quote_volume": 5177.39194, "trades": 139, "taker_buy_base": 24883.0, "taker_buy_quote": 3148.48114 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1271, "high": 0.1279, "low": 0.1271, "close": 0.1277, "volume": 48308.5, "close_time": 1769255999999, "quote_volume": 6166.68187, "trades": 166, "taker_buy_base": 15875.8, "taker_buy_quote": 2027.38791 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1276, "high": 0.1287, "low": 0.1275, "close": 0.1283, "volume": 97314.0, "close_time": 1769259599999, "quote_volume": 12480.86898, "trades": 321, "taker_buy_base": 34233.7, "taker_buy_quote": 4389.36404 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1283, "high": 0.1285, "low": 0.1278, "close": 0.1279, "volume": 24359.8, "close_time": 1769263199999, "quote_volume": 3123.36287, "trades": 135, "taker_buy_base": 10518.5, "taker_buy_quote": 1348.25424 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1277, "high": 0.1283, "low": 0.1274, "close": 0.1277, "volume": 60107.4, "close_time": 1769266799999, "quote_volume": 7686.93774, "trades": 246, "taker_buy_base": 38811.3, "taker_buy_quote": 4961.4524 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1278, "high": 0.1283, "low": 0.1267, "close": 0.1283, "volume": 157174.3, "close_time": 1769270399999, "quote_volume": 20051.281, "trades": 540, "taker_buy_base": 60894.6, "taker_buy_quote": 7764.86435 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1284, "high": 0.1289, "low": 0.1266, "close": 0.1274, "volume": 278191.2, "close_time": 1769273999999, "quote_volume": 35640.54794, "trades": 924, "taker_buy_base": 150451.1, "taker_buy_quote": 19278.59969 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1273, "high": 0.1287, "low": 0.1273, "close": 0.1283, "volume": 299418.0, "close_time": 1769277599999, "quote_volume": 38399.66587, "trades": 999, "taker_buy_base": 131150.2, "taker_buy_quote": 16836.87843 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1284, "high": 0.1287, "low": 0.1278, "close": 0.1286, "volume": 102303.0, "close_time": 1769281199999, "quote_volume": 13144.97484, "trades": 369, "taker_buy_base": 52706.9, "taker_buy_quote": 6772.48019 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1286, "high": 0.1287, "low": 0.1275, "close": 0.1276, "volume": 75759.9, "close_time": 1769284799999, "quote_volume": 9705.51229, "trades": 260, "taker_buy_base": 50659.3, "taker_buy_quote": 6490.15742 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1276, "high": 0.1281, "low": 0.1276, "close": 0.1281, "volume": 22411.1, "close_time": 1769288399999, "quote_volume": 2864.07462, "trades": 85, "taker_buy_base": 11190.8, "taker_buy_quote": 1429.78732 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1278, "high": 0.128, "low": 0.1277, "close": 0.128, "volume": 8925.8, "close_time": 1769291999999, "quote_volume": 1141.02517, "trades": 37, "taker_buy_base": 4826.0, "taker_buy_quote": 616.99198 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1279, "high": 0.128, "low": 0.1277, "close": 0.1277, "volume": 15943.7, "close_time": 1769295599999, "quote_volume": 2038.72772, "trades": 136, "taker_buy_base": 11815.3, "taker_buy_quote": 1510.60996 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1277, "high": 0.1282, "low": 0.1276, "close": 0.1281, "volume": 13086.0, "close_time": 1769299199999, "quote_volume": 1674.59353, "trades": 132, "taker_buy_base": 7206.2, "taker_buy_quote": 921.74009 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1281, "high": 0.1293, "low": 0.1276, "close": 0.1291, "volume": 103799.5, "close_time": 1769302799999, "quote_volume": 13360.25663, "trades": 530, "taker_buy_base": 35935.5, "taker_buy_quote": 4626.21381 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1291, "high": 0.1327, "low": 0.129, "close": 0.1324, "volume": 551474.6, "close_time": 1769306399999, "quote_volume": 72343.75882, "trades": 2623, "taker_buy_base": 229123.5, "taker_buy_quote": 30085.6676 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1323, "high": 0.1352, "low": 0.1323, "close": 0.1328, "volume": 783573.7, "close_time": 1769309999999, "quote_volume": 104957.69648, "trades": 3741, "taker_buy_base": 336845.2, "taker_buy_quote": 45124.95729 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1329, "high": 0.1334, "low": 0.1289, "close": 0.1291, "volume": 394130.1, "close_time": 1769313599999, "quote_volume": 51492.3016, "trades": 1788, "taker_buy_base": 279348.0, "taker_buy_quote": 36485.22993 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.129, "high": 0.1292, "low": 0.1269, "close": 0.1271, "volume": 227808.4, "close_time": 1769317199999, "quote_volume": 29151.0209, "trades": 1284, "taker_buy_base": 128222.2, "taker_buy_quote": 16440.06625 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1271, "high": 0.1273, "low": 0.1258, "close": 0.1265, "volume": 75984.0, "close_time": 1769320799999, "quote_volume": 9599.59299, "trades": 534, "taker_buy_base": 53556.1, "taker_buy_quote": 6767.78598 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1265, "high": 0.1271, "low": 0.126, "close": 0.126, "volume": 17725.9, "close_time": 1769324399999, "quote_volume": 2241.67924, "trades": 201, "taker_buy_base": 13226.2, "taker_buy_quote": 1672.01845 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1258, "high": 0.1259, "low": 0.124, "close": 0.1246, "volume": 126081.2, "close_time": 1769327999999, "quote_volume": 15715.33647, "trades": 616, "taker_buy_base": 87207.8, "taker_buy_quote": 10868.37799 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1233, "close": 0.1243, "volume": 33719.6, "close_time": 1769331599999, "quote_volume": 4187.68996, "trades": 232, "taker_buy_base": 15187.6, "taker_buy_quote": 1886.71535 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1242, "high": 0.1256, "low": 0.1242, "close": 0.1254, "volume": 42391.7, "close_time": 1769335199999, "quote_volume": 5303.09461, "trades": 359, "taker_buy_base": 14639.1, "taker_buy_quote": 1831.07187 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1254, "high": 0.1284, "low": 0.1252, "close": 0.1262, "volume": 195460.2, "close_time": 1769338799999, "quote_volume": 24849.44764, "trades": 975, "taker_buy_base": 107188.1, "taker_buy_quote": 13625.76871 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1262, "high": 0.1266, "low": 0.1253, "close": 0.1257, "volume": 69991.9, "close_time": 1769342399999, "quote_volume": 8798.57109, "trades": 272, "taker_buy_base": 26344.8, "taker_buy_quote": 3318.89575 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1258, "high": 0.126, "low": 0.1252, "close": 0.1259, "volume": 25614.5, "close_time": 1769345999999, "quote_volume": 3215.15901, "trades": 165, "taker_buy_base": 18728.0, "taker_buy_quote": 2350.02428 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.126, "high": 0.127, "low": 0.1259, "close": 0.127, "volume": 37961.8, "close_time": 1769349599999, "quote_volume": 4793.92685, "trades": 235, "taker_buy_base": 10984.2, "taker_buy_quote": 1387.48719 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1267, "high": 0.1278, "low": 0.1262, "close": 0.1275, "volume": 241836.0, "close_time": 1769353199999, "quote_volume": 30727.84345, "trades": 840, "taker_buy_base": 45504.7, "taker_buy_quote": 5781.86027 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1274, "high": 0.129, "low": 0.1274, "close": 0.1278, "volume": 126872.4, "close_time": 1769356799999, "quote_volume": 16284.25801, "trades": 796, "taker_buy_base": 66015.0, "taker_buy_quote": 8477.63883 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1278, "high": 0.1278, "low": 0.122, "close": 0.1233, "volume": 264181.2, "close_time": 1769360399999, "quote_volume": 32859.92529, "trades": 1750, "taker_buy_base": 135373.0, "taker_buy_quote": 16840.82976 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1232, "high": 0.1239, "low": 0.1224, "close": 0.1233, "volume": 47097.2, "close_time": 1769363999999, "quote_volume": 5819.61209, "trades": 178, "taker_buy_base": 36968.0, "taker_buy_quote": 4571.52305 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1231, "high": 0.1232, "low": 0.1197, "close": 0.1199, "volume": 118061.5, "close_time": 1769367599999, "quote_volume": 14361.24365, "trades": 718, "taker_buy_base": 51527.5, "taker_buy_quote": 6274.9071 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1197, "high": 0.12, "low": 0.117, "close": 0.1176, "volume": 79951.8, "close_time": 1769371199999, "quote_volume": 9458.27806, "trades": 661, "taker_buy_base": 32230.7, "taker_buy_quote": 3809.48856 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1177, "high": 0.1187, "low": 0.1174, "close": 0.118, "volume": 90936.6, "close_time": 1769374799999, "quote_volume": 10733.2597, "trades": 318, "taker_buy_base": 75753.2, "taker_buy_quote": 8940.38067 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.118, "high": 0.1193, "low": 0.118, "close": 0.119, "volume": 15514.6, "close_time": 1769378399999, "quote_volume": 1841.86978, "trades": 146, "taker_buy_base": 7039.3, "taker_buy_quote": 835.58699 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1191, "high": 0.1191, "low": 0.118, "close": 0.1184, "volume": 10686.0, "close_time": 1769381999999, "quote_volume": 1264.53629, "trades": 94, "taker_buy_base": 3746.4, "taker_buy_quote": 443.9565 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1185, "high": 0.1201, "low": 0.1181, "close": 0.12, "volume": 39806.7, "close_time": 1769385599999, "quote_volume": 4743.18754, "trades": 250, "taker_buy_base": 20486.2, "taker_buy_quote": 2436.39467 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.12, "high": 0.121, "low": 0.1197, "close": 0.121, "volume": 47049.4, "close_time": 1769389199999, "quote_volume": 5658.86309, "trades": 272, "taker_buy_base": 15296.1, "taker_buy_quote": 1838.09717 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1208, "high": 0.1229, "low": 0.1207, "close": 0.1217, "volume": 55920.8, "close_time": 1769392799999, "quote_volume": 6824.79203, "trades": 481, "taker_buy_base": 30310.9, "taker_buy_quote": 3700.09076 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1219, "high": 0.122, "low": 0.121, "close": 0.1211, "volume": 18558.2, "close_time": 1769396399999, "quote_volume": 2254.25429, "trades": 200, "taker_buy_base": 8623.0, "taker_buy_quote": 1047.17394 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1212, "high": 0.1223, "low": 0.121, "close": 0.1211, "volume": 26329.8, "close_time": 1769399999999, "quote_volume": 3204.83288, "trades": 204, "taker_buy_base": 21142.4, "taker_buy_quote": 2573.8419 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1213, "high": 0.1229, "low": 0.1213, "close": 0.1226, "volume": 3376.6, "close_time": 1769403599999, "quote_volume": 412.00518, "trades": 51, "taker_buy_base": 2402.5, "taker_buy_quote": 293.14037 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1221, "close": 0.1223, "volume": 2420.8, "close_time": 1769407199999, "quote_volume": 296.28677, "trades": 23, "taker_buy_base": 1003.7, "taker_buy_quote": 123.01962 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1219, "close": 0.1222, "volume": 19072.1, "close_time": 1769410799999, "quote_volume": 2335.15237, "trades": 87, "taker_buy_base": 12913.3, "taker_buy_quote": 1582.48705 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1218, "close": 0.1222, "volume": 51273.3, "close_time": 1769414399999, "quote_volume": 6259.01868, "trades": 185, "taker_buy_base": 28952.6, "taker_buy_quote": 3533.51828 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1217, "close": 0.1217, "volume": 10442.2, "close_time": 1769417999999, "quote_volume": 1276.52295, "trades": 100, "taker_buy_base": 3910.9, "taker_buy_quote": 477.69845 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1208, "close": 0.1208, "volume": 45808.2, "close_time": 1769421599999, "quote_volume": 5560.90531, "trades": 98, "taker_buy_base": 30601.3, "taker_buy_quote": 3715.08665 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1213, "close": 0.1216, "volume": 7303.9, "close_time": 1769425199999, "quote_volume": 888.27883, "trades": 63, "taker_buy_base": 2176.6, "taker_buy_quote": 264.76503 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1217, "high": 0.1221, "low": 0.1215, "close": 0.1216, "volume": 8296.4, "close_time": 1769428799999, "quote_volume": 1010.40629, "trades": 68, "taker_buy_base": 3732.6, "taker_buy_quote": 454.55711 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1216, "high": 0.122, "low": 0.1213, "close": 0.1218, "volume": 11878.1, "close_time": 1769432399999, "quote_volume": 1445.93613, "trades": 100, "taker_buy_base": 4518.7, "taker_buy_quote": 549.78066 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1218, "close": 0.122, "volume": 11709.3, "close_time": 1769435999999, "quote_volume": 1429.31522, "trades": 105, "taker_buy_base": 5664.3, "taker_buy_quote": 691.41036 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.122, "high": 0.1234, "low": 0.121, "close": 0.1231, "volume": 56100.5, "close_time": 1769439599999, "quote_volume": 6870.71617, "trades": 424, "taker_buy_base": 21622.2, "taker_buy_quote": 2643.83963 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.123, "high": 0.1248, "low": 0.1225, "close": 0.1234, "volume": 61504.8, "close_time": 1769443199999, "quote_volume": 7614.54467, "trades": 455, "taker_buy_base": 28385.5, "taker_buy_quote": 3517.54933 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1235, "high": 0.1239, "low": 0.1228, "close": 0.1234, "volume": 39972.3, "close_time": 1769446799999, "quote_volume": 4939.44869, "trades": 165, "taker_buy_base": 34733.4, "taker_buy_quote": 4293.57989 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1233, "high": 0.1239, "low": 0.1221, "close": 0.1233, "volume": 16292.2, "close_time": 1769450399999, "quote_volume": 2003.25361, "trades": 147, "taker_buy_base": 7534.5, "taker_buy_quote": 927.05433 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1233, "high": 0.1243, "low": 0.1231, "close": 0.1238, "volume": 23490.3, "close_time": 1769453999999, "quote_volume": 2904.44877, "trades": 169, "taker_buy_base": 8129.2, "taker_buy_quote": 1004.95821 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1241, "high": 0.1241, "low": 0.1231, "close": 0.1232, "volume": 7666.7, "close_time": 1769457599999, "quote_volume": 947.41828, "trades": 75, "taker_buy_base": 3617.4, "taker_buy_quote": 447.16261 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1227, "close": 0.1229, "volume": 6132.2, "close_time": 1769461199999, "quote_volume": 754.7368, "trades": 63, "taker_buy_base": 3155.0, "taker_buy_quote": 388.19674 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1229, "high": 0.1249, "low": 0.1228, "close": 0.1245, "volume": 12451.8, "close_time": 1769464799999, "quote_volume": 1545.82945, "trades": 119, "taker_buy_base": 4495.8, "taker_buy_quote": 558.58097 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1245, "high": 0.1246, "low": 0.1238, "close": 0.124, "volume": 5383.4, "close_time": 1769468399999, "quote_volume": 668.69878, "trades": 53, "taker_buy_base": 2528.8, "taker_buy_quote": 313.92614 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1235, "high": 0.1243, "low": 0.1233, "close": 0.1237, "volume": 14052.7, "close_time": 1769471999999, "quote_volume": 1739.47964, "trades": 78, "taker_buy_base": 7505.9, "taker_buy_quote": 930.70287 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1232, "close": 0.1235, "volume": 4153.6, "close_time": 1769475599999, "quote_volume": 513.0068, "trades": 44, "taker_buy_base": 1294.8, "taker_buy_quote": 159.87825 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1234, "high": 0.1243, "low": 0.1232, "close": 0.1239, "volume": 20390.7, "close_time": 1769479199999, "quote_volume": 2527.7623, "trades": 129, "taker_buy_base": 11066.7, "taker_buy_quote": 1372.41448 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.124, "high": 0.1244, "low": 0.1235, "close": 0.1235, "volume": 6343.5, "close_time": 1769482799999, "quote_volume": 786.39956, "trades": 55, "taker_buy_base": 3292.5, "taker_buy_quote": 408.23358 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1231, "close": 0.1231, "volume": 2127.0, "close_time": 1769486399999, "quote_volume": 262.55802, "trades": 25, "taker_buy_base": 676.9, "taker_buy_quote": 83.56843 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1234, "high": 0.1241, "low": 0.1234, "close": 0.1234, "volume": 13279.9, "close_time": 1769489999999, "quote_volume": 1641.75461, "trades": 45, "taker_buy_base": 3281.0, "taker_buy_quote": 405.90599 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1224, "close": 0.1227, "volume": 49241.2, "close_time": 1769493599999, "quote_volume": 6042.92065, "trades": 89, "taker_buy_base": 12390.5, "taker_buy_quote": 1525.42577 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1228, "high": 0.123, "low": 0.1221, "close": 0.1222, "volume": 2811.3, "close_time": 1769497199999, "quote_volume": 344.73171, "trades": 28, "taker_buy_base": 917.0, "taker_buy_quote": 112.34006 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1223, "close": 0.1224, "volume": 4122.1, "close_time": 1769500799999, "quote_volume": 505.50801, "trades": 35, "taker_buy_base": 2298.9, "taker_buy_quote": 282.0396 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1225, "high": 0.1226, "low": 0.1223, "close": 0.1226, "volume": 6229.6, "close_time": 1769504399999, "quote_volume": 762.91874, "trades": 67, "taker_buy_base": 2464.4, "taker_buy_quote": 301.89111 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1225, "high": 0.1229, "low": 0.1215, "close": 0.1215, "volume": 23103.1, "close_time": 1769507999999, "quote_volume": 2818.14329, "trades": 153, "taker_buy_base": 9259.8, "taker_buy_quote": 1128.7212 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1217, "high": 0.1226, "low": 0.1215, "close": 0.1223, "volume": 19705.1, "close_time": 1769511599999, "quote_volume": 2410.49828, "trades": 117, "taker_buy_base": 13030.0, "taker_buy_quote": 1594.76485 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1222, "high": 0.1227, "low": 0.122, "close": 0.1221, "volume": 13618.6, "close_time": 1769515199999, "quote_volume": 1666.697, "trades": 95, "taker_buy_base": 3363.3, "taker_buy_quote": 411.36889 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1219, "high": 0.122, "low": 0.1202, "close": 0.1207, "volume": 16607.5, "close_time": 1769518799999, "quote_volume": 2008.66869, "trades": 149, "taker_buy_base": 11334.0, "taker_buy_quote": 1371.32441 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1198, "close": 0.1199, "volume": 5381.8, "close_time": 1769522399999, "quote_volume": 647.07032, "trades": 47, "taker_buy_base": 3014.7, "taker_buy_quote": 362.37378 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1198, "high": 0.1214, "low": 0.1192, "close": 0.1193, "volume": 34976.9, "close_time": 1769525999999, "quote_volume": 4209.2264, "trades": 263, "taker_buy_base": 17638.0, "taker_buy_quote": 2126.95666 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1193, "high": 0.1207, "low": 0.119, "close": 0.1206, "volume": 24039.5, "close_time": 1769529599999, "quote_volume": 2877.937, "trades": 238, "taker_buy_base": 12998.0, "taker_buy_quote": 1555.54335 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1207, "high": 0.1224, "low": 0.1206, "close": 0.122, "volume": 23512.1, "close_time": 1769533199999, "quote_volume": 2860.43343, "trades": 216, "taker_buy_base": 11002.8, "taker_buy_quote": 1338.31587 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1196, "close": 0.1198, "volume": 17311.0, "close_time": 1769536799999, "quote_volume": 2082.7757, "trades": 165, "taker_buy_base": 8399.0, "taker_buy_quote": 1009.4376 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1199, "high": 0.1217, "low": 0.1196, "close": 0.1214, "volume": 18160.6, "close_time": 1769540399999, "quote_volume": 2190.37152, "trades": 187, "taker_buy_base": 5563.7, "taker_buy_quote": 670.33428 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1212, "high": 0.1216, "low": 0.1209, "close": 0.1212, "volume": 6292.9, "close_time": 1769543999999, "quote_volume": 763.08235, "trades": 74, "taker_buy_base": 2021.4, "taker_buy_quote": 245.14575 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1212, "high": 0.1226, "low": 0.1212, "close": 0.1225, "volume": 8398.1, "close_time": 1769547599999, "quote_volume": 1026.92336, "trades": 101, "taker_buy_base": 2511.1, "taker_buy_quote": 306.88596 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1225, "high": 0.1226, "low": 0.1212, "close": 0.1212, "volume": 23791.9, "close_time": 1769551199999, "quote_volume": 2895.3377, "trades": 121, "taker_buy_base": 11546.6, "taker_buy_quote": 1404.7935 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1213, "close": 0.1216, "volume": 7117.4, "close_time": 1769554799999, "quote_volume": 865.68011, "trades": 52, "taker_buy_base": 953.5, "taker_buy_quote": 115.98354 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1217, "high": 0.122, "low": 0.1214, "close": 0.1215, "volume": 10291.3, "close_time": 1769558399999, "quote_volume": 1252.83766, "trades": 67, "taker_buy_base": 4869.3, "taker_buy_quote": 593.05107 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1208, "close": 0.1214, "volume": 5643.4, "close_time": 1769561999999, "quote_volume": 684.23227, "trades": 59, "taker_buy_base": 2514.7, "taker_buy_quote": 304.95137 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1206, "close": 0.1211, "volume": 6397.7, "close_time": 1769565599999, "quote_volume": 774.46277, "trades": 66, "taker_buy_base": 2241.6, "taker_buy_quote": 271.38311 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1208, "close": 0.121, "volume": 7699.6, "close_time": 1769569199999, "quote_volume": 931.8242, "trades": 86, "taker_buy_base": 3145.4, "taker_buy_quote": 380.73126 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1211, "high": 0.1216, "low": 0.121, "close": 0.1213, "volume": 9642.9, "close_time": 1769572799999, "quote_volume": 1170.064, "trades": 47, "taker_buy_base": 1365.5, "taker_buy_quote": 165.54509 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1206, "close": 0.1209, "volume": 1248.5, "close_time": 1769576399999, "quote_volume": 150.86627, "trades": 20, "taker_buy_base": 1050.1, "taker_buy_quote": 126.89965 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1207, "close": 0.1209, "volume": 1996.8, "close_time": 1769579999999, "quote_volume": 241.58945, "trades": 19, "taker_buy_base": 869.2, "taker_buy_quote": 105.19427 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1211, "high": 0.1222, "low": 0.1211, "close": 0.1222, "volume": 8951.9, "close_time": 1769583599999, "quote_volume": 1090.40729, "trades": 56, "taker_buy_base": 3107.0, "taker_buy_quote": 378.76058 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1213, "close": 0.1213, "volume": 3685.5, "close_time": 1769587199999, "quote_volume": 448.65003, "trades": 33, "taker_buy_base": 189.8, "taker_buy_quote": 23.10752 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1209, "close": 0.1209, "volume": 8293.5, "close_time": 1769590799999, "quote_volume": 1005.39317, "trades": 83, "taker_buy_base": 3001.5, "taker_buy_quote": 363.41561 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1209, "high": 0.1215, "low": 0.1203, "close": 0.1212, "volume": 15910.5, "close_time": 1769594399999, "quote_volume": 1921.45047, "trades": 152, "taker_buy_base": 7991.0, "taker_buy_quote": 964.24025 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1211, "close": 0.1212, "volume": 6638.8, "close_time": 1769597999999, "quote_volume": 805.30641, "trades": 67, "taker_buy_base": 3104.3, "taker_buy_quote": 376.59906 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1211, "high": 0.123, "low": 0.1211, "close": 0.1228, "volume": 10518.0, "close_time": 1769601599999, "quote_volume": 1284.63845, "trades": 94, "taker_buy_base": 6197.0, "taker_buy_quote": 757.73218 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1211, "close": 0.1213, "volume": 10741.9, "close_time": 1769605199999, "quote_volume": 1311.05075, "trades": 98, "taker_buy_base": 5670.4, "taker_buy_quote": 691.73544 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1212, "close": 0.1214, "volume": 20861.0, "close_time": 1769608799999, "quote_volume": 2533.28012, "trades": 89, "taker_buy_base": 9688.6, "taker_buy_quote": 1177.27175 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1205, "close": 0.1211, "volume": 14535.4, "close_time": 1769612399999, "quote_volume": 1759.68929, "trades": 149, "taker_buy_base": 7430.7, "taker_buy_quote": 899.79787 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1212, "high": 0.1214, "low": 0.12, "close": 0.1207, "volume": 13609.8, "close_time": 1769615999999, "quote_volume": 1640.076, "trades": 82, "taker_buy_base": 2937.5, "taker_buy_quote": 354.8268 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1207, "high": 0.1212, "low": 0.1203, "close": 0.1208, "volume": 3778.8, "close_time": 1769619599999, "quote_volume": 456.11179, "trades": 41, "taker_buy_base": 2106.4, "taker_buy_quote": 254.29434 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1206, "high": 0.1216, "low": 0.1198, "close": 0.1212, "volume": 8652.7, "close_time": 1769623199999, "quote_volume": 1045.44261, "trades": 87, "taker_buy_base": 2476.1, "taker_buy_quote": 298.92549 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1202, "close": 0.121, "volume": 12165.1, "close_time": 1769626799999, "quote_volume": 1468.54131, "trades": 109, "taker_buy_base": 4327.4, "taker_buy_quote": 522.32772 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.121, "high": 0.1215, "low": 0.1203, "close": 0.1215, "volume": 18118.8, "close_time": 1769630399999, "quote_volume": 2192.38141, "trades": 182, "taker_buy_base": 8601.1, "taker_buy_quote": 1040.86515 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1211, "high": 0.1221, "low": 0.1206, "close": 0.1207, "volume": 11883.7, "close_time": 1769633999999, "quote_volume": 1443.62144, "trades": 109, "taker_buy_base": 4734.6, "taker_buy_quote": 575.49906 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1208, "high": 0.1211, "low": 0.12, "close": 0.1211, "volume": 8341.9, "close_time": 1769637599999, "quote_volume": 1006.48617, "trades": 81, "taker_buy_base": 2510.6, "taker_buy_quote": 302.77694 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1208, "close": 0.1221, "volume": 2835.8, "close_time": 1769641199999, "quote_volume": 345.15279, "trades": 19, "taker_buy_base": 497.2, "taker_buy_quote": 60.4857 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1213, "close": 0.1214, "volume": 18810.7, "close_time": 1769644799999, "quote_volume": 2298.05807, "trades": 129, "taker_buy_base": 7280.4, "taker_buy_quote": 890.36505 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1204, "close": 0.1207, "volume": 2726.6, "close_time": 1769648399999, "quote_volume": 329.93268, "trades": 31, "taker_buy_base": 1042.9, "taker_buy_quote": 126.4004 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1196, "close": 0.1196, "volume": 8332.9, "close_time": 1769651999999, "quote_volume": 1000.04303, "trades": 75, "taker_buy_base": 5084.9, "taker_buy_quote": 609.61451 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1195, "high": 0.1199, "low": 0.1166, "close": 0.1174, "volume": 47622.5, "close_time": 1769655599999, "quote_volume": 5614.46536, "trades": 352, "taker_buy_base": 28841.9, "taker_buy_quote": 3394.54459 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1173, "high": 0.118, "low": 0.1168, "close": 0.117, "volume": 11277.9, "close_time": 1769659199999, "quote_volume": 1323.43271, "trades": 115, "taker_buy_base": 6104.2, "taker_buy_quote": 715.91984 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1164, "close": 0.1169, "volume": 8806.0, "close_time": 1769662799999, "quote_volume": 1027.69942, "trades": 85, "taker_buy_base": 4112.6, "taker_buy_quote": 480.01152 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1168, "high": 0.1171, "low": 0.1162, "close": 0.1163, "volume": 22163.9, "close_time": 1769666399999, "quote_volume": 2581.89664, "trades": 142, "taker_buy_base": 13169.8, "taker_buy_quote": 1534.0801 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1167, "high": 0.117, "low": 0.1165, "close": 0.1167, "volume": 9868.9, "close_time": 1769669999999, "quote_volume": 1152.39314, "trades": 78, "taker_buy_base": 4929.5, "taker_buy_quote": 575.77909 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1168, "high": 0.1171, "low": 0.1165, "close": 0.1169, "volume": 11709.2, "close_time": 1769673599999, "quote_volume": 1368.11467, "trades": 93, "taker_buy_base": 6609.7, "taker_buy_quote": 772.11544 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1164, "close": 0.1165, "volume": 7387.4, "close_time": 1769677199999, "quote_volume": 862.93136, "trades": 85, "taker_buy_base": 3913.0, "taker_buy_quote": 457.22172 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1167, "high": 0.1171, "low": 0.1163, "close": 0.1166, "volume": 15718.9, "close_time": 1769680799999, "quote_volume": 1833.78084, "trades": 65, "taker_buy_base": 9557.2, "taker_buy_quote": 1114.63424 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1153, "close": 0.1157, "volume": 53864.6, "close_time": 1769684399999, "quote_volume": 6238.72468, "trades": 140, "taker_buy_base": 22210.7, "taker_buy_quote": 2572.26636 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1154, "high": 0.1156, "low": 0.1136, "close": 0.1136, "volume": 74568.8, "close_time": 1769687999999, "quote_volume": 8530.11196, "trades": 273, "taker_buy_base": 48691.5, "taker_buy_quote": 5567.89157 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1137, "high": 0.1139, "low": 0.113, "close": 0.1131, "volume": 84484.4, "close_time": 1769691599999, "quote_volume": 9586.40115, "trades": 192, "taker_buy_base": 66389.9, "taker_buy_quote": 7533.63168 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1134, "high": 0.1138, "low": 0.1133, "close": 0.1137, "volume": 15467.6, "close_time": 1769695199999, "quote_volume": 1755.68858, "trades": 120, "taker_buy_base": 7671.9, "taker_buy_quote": 870.95939 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1091, "close": 0.1092, "volume": 277632.3, "close_time": 1769698799999, "quote_volume": 30903.26185, "trades": 1217, "taker_buy_base": 150071.6, "taker_buy_quote": 16718.09764 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1093, "high": 0.1097, "low": 0.1054, "close": 0.1077, "volume": 1306813.0, "close_time": 1769702399999, "quote_volume": 139754.24342, "trades": 3595, "taker_buy_base": 640808.6, "taker_buy_quote": 68566.32885 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1077, "high": 0.1088, "low": 0.1069, "close": 0.1088, "volume": 187794.1, "close_time": 1769705999999, "quote_volume": 20241.50044, "trades": 974, "taker_buy_base": 84445.4, "taker_buy_quote": 9102.41339 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1087, "high": 0.1101, "low": 0.108, "close": 0.1082, "volume": 98297.1, "close_time": 1769709599999, "quote_volume": 10726.99269, "trades": 498, "taker_buy_base": 43859.2, "taker_buy_quote": 4784.4575 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1081, "high": 0.1085, "low": 0.1059, "close": 0.1061, "volume": 258774.6, "close_time": 1769713199999, "quote_volume": 27760.56946, "trades": 658, "taker_buy_base": 116871.4, "taker_buy_quote": 12524.96879 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1061, "high": 0.1074, "low": 0.1057, "close": 0.1068, "volume": 131708.9, "close_time": 1769716799999, "quote_volume": 14044.27937, "trades": 630, "taker_buy_base": 62570.9, "taker_buy_quote": 6671.76914 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1064, "high": 0.1074, "low": 0.1062, "close": 0.1073, "volume": 57017.5, "close_time": 1769720399999, "quote_volume": 6084.29346, "trades": 305, "taker_buy_base": 27826.6, "taker_buy_quote": 2970.92149 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1074, "high": 0.1082, "low": 0.1073, "close": 0.1077, "volume": 36340.1, "close_time": 1769723999999, "quote_volume": 3921.20809, "trades": 240, "taker_buy_base": 29006.7, "taker_buy_quote": 3130.17174 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1072, "close": 0.1072, "volume": 10905.8, "close_time": 1769727599999, "quote_volume": 1173.49515, "trades": 74, "taker_buy_base": 2863.4, "taker_buy_quote": 308.33977 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1067, "close": 0.1069, "volume": 39516.4, "close_time": 1769731199999, "quote_volume": 4223.88827, "trades": 178, "taker_buy_base": 10899.1, "taker_buy_quote": 1166.42297 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1069, "close": 0.107, "volume": 13032.9, "close_time": 1769734799999, "quote_volume": 1395.9465, "trades": 110, "taker_buy_base": 8366.4, "taker_buy_quote": 896.30638 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.107, "high": 0.1071, "low": 0.103, "close": 0.1054, "volume": 335620.5, "close_time": 1769738399999, "quote_volume": 35221.23719, "trades": 1289, "taker_buy_base": 170336.7, "taker_buy_quote": 17883.19537 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1017, "close": 0.1032, "volume": 139208.6, "close_time": 1769741999999, "quote_volume": 14344.96261, "trades": 689, "taker_buy_base": 47264.0, "taker_buy_quote": 4870.58134 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1033, "high": 0.1042, "low": 0.1032, "close": 0.104, "volume": 24261.0, "close_time": 1769745599999, "quote_volume": 2520.40053, "trades": 202, "taker_buy_base": 15805.7, "taker_buy_quote": 1642.13626 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1039, "high": 0.1053, "low": 0.1038, "close": 0.1047, "volume": 35180.8, "close_time": 1769749199999, "quote_volume": 3680.7216, "trades": 229, "taker_buy_base": 13324.0, "taker_buy_quote": 1393.82485 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1048, "high": 0.105, "low": 0.1044, "close": 0.1046, "volume": 11406.6, "close_time": 1769752799999, "quote_volume": 1194.3737, "trades": 114, "taker_buy_base": 7557.1, "taker_buy_quote": 791.36743 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1029, "close": 0.1033, "volume": 19305.0, "close_time": 1769756399999, "quote_volume": 2000.65286, "trades": 248, "taker_buy_base": 11478.7, "taker_buy_quote": 1189.83088 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1034, "high": 0.1052, "low": 0.1033, "close": 0.1048, "volume": 25182.4, "close_time": 1769759999999, "quote_volume": 2630.79704, "trades": 326, "taker_buy_base": 10340.7, "taker_buy_quote": 1080.26992 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1046, "high": 0.1053, "low": 0.104, "close": 0.1045, "volume": 17469.6, "close_time": 1769763599999, "quote_volume": 1827.91206, "trades": 304, "taker_buy_base": 10160.1, "taker_buy_quote": 1062.93074 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1046, "high": 0.1051, "low": 0.1041, "close": 0.1045, "volume": 19555.2, "close_time": 1769767199999, "quote_volume": 2044.37343, "trades": 245, "taker_buy_base": 10257.0, "taker_buy_quote": 1072.76916 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1045, "high": 0.1054, "low": 0.1045, "close": 0.1054, "volume": 21005.3, "close_time": 1769770799999, "quote_volume": 2204.52696, "trades": 237, "taker_buy_base": 11317.0, "taker_buy_quote": 1188.24995 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1053, "high": 0.1072, "low": 0.1052, "close": 0.1067, "volume": 20650.8, "close_time": 1769774399999, "quote_volume": 2187.96255, "trades": 213, "taker_buy_base": 13604.9, "taker_buy_quote": 1440.37248 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1058, "close": 0.106, "volume": 28642.3, "close_time": 1769777999999, "quote_volume": 3039.73149, "trades": 134, "taker_buy_base": 12986.0, "taker_buy_quote": 1375.97785 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1062, "high": 0.1068, "low": 0.1051, "close": 0.1061, "volume": 112725.7, "close_time": 1769781599999, "quote_volume": 11963.32724, "trades": 274, "taker_buy_base": 23534.4, "taker_buy_quote": 2494.32121 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1062, "high": 0.1076, "low": 0.1059, "close": 0.1064, "volume": 76646.3, "close_time": 1769785199999, "quote_volume": 8180.73202, "trades": 601, "taker_buy_base": 56083.7, "taker_buy_quote": 5989.63882 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1065, "high": 0.1073, "low": 0.1047, "close": 0.106, "volume": 44706.2, "close_time": 1769788799999, "quote_volume": 4747.28833, "trades": 605, "taker_buy_base": 23460.0, "taker_buy_quote": 2491.22066 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1059, "high": 0.1076, "low": 0.1057, "close": 0.1068, "volume": 45809.6, "close_time": 1769792399999, "quote_volume": 4880.68776, "trades": 578, "taker_buy_base": 23393.9, "taker_buy_quote": 2492.77236 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1069, "high": 0.1077, "low": 0.1063, "close": 0.107, "volume": 27035.7, "close_time": 1769795999999, "quote_volume": 2891.4017, "trades": 351, "taker_buy_base": 12944.3, "taker_buy_quote": 1384.532 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.107, "high": 0.1084, "low": 0.104, "close": 0.1079, "volume": 52058.8, "close_time": 1769799599999, "quote_volume": 5525.48405, "trades": 604, "taker_buy_base": 18619.9, "taker_buy_quote": 1977.32053 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1079, "high": 0.1089, "low": 0.1076, "close": 0.1078, "volume": 35619.4, "close_time": 1769803199999, "quote_volume": 3851.69811, "trades": 367, "taker_buy_base": 15665.5, "taker_buy_quote": 1693.55692 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1055, "close": 0.1058, "volume": 92649.1, "close_time": 1769806799999, "quote_volume": 9837.34648, "trades": 531, "taker_buy_base": 38297.4, "taker_buy_quote": 4066.61509 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1059, "high": 0.1067, "low": 0.1055, "close": 0.1062, "volume": 37434.7, "close_time": 1769810399999, "quote_volume": 3975.41204, "trades": 261, "taker_buy_base": 27190.8, "taker_buy_quote": 2888.27712 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1063, "high": 0.1064, "low": 0.1054, "close": 0.1059, "volume": 3460.4, "close_time": 1769813999999, "quote_volume": 366.34746, "trades": 48, "taker_buy_base": 882.2, "taker_buy_quote": 93.50222 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.106, "high": 0.106, "low": 0.1053, "close": 0.1058, "volume": 14489.1, "close_time": 1769817599999, "quote_volume": 1531.46128, "trades": 89, "taker_buy_base": 5571.5, "taker_buy_quote": 588.9756 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1059, "high": 0.106, "low": 0.1054, "close": 0.1054, "volume": 13296.3, "close_time": 1769821199999, "quote_volume": 1404.95694, "trades": 80, "taker_buy_base": 9969.7, "taker_buy_quote": 1053.42022 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1055, "high": 0.106, "low": 0.1052, "close": 0.1055, "volume": 28137.6, "close_time": 1769824799999, "quote_volume": 2966.72249, "trades": 143, "taker_buy_base": 16726.7, "taker_buy_quote": 1764.45139 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1048, "close": 0.1054, "volume": 11828.8, "close_time": 1769828399999, "quote_volume": 1243.86761, "trades": 96, "taker_buy_base": 6280.3, "taker_buy_quote": 659.58295 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1042, "close": 0.1042, "volume": 5241.8, "close_time": 1769831999999, "quote_volume": 548.37732, "trades": 69, "taker_buy_base": 2030.5, "taker_buy_quote": 212.56076 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1042, "close": 0.1043, "volume": 12994.0, "close_time": 1769835599999, "quote_volume": 1357.25011, "trades": 68, "taker_buy_base": 9549.6, "taker_buy_quote": 997.73518 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1041, "close": 0.1043, "volume": 4026.0, "close_time": 1769839199999, "quote_volume": 420.1711, "trades": 44, "taker_buy_base": 1562.0, "taker_buy_quote": 163.05827 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1027, "close": 0.1033, "volume": 23786.3, "close_time": 1769842799999, "quote_volume": 2455.16761, "trades": 148, "taker_buy_base": 17846.7, "taker_buy_quote": 1840.6474 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1022, "close": 0.1027, "volume": 25620.2, "close_time": 1769846399999, "quote_volume": 2629.84063, "trades": 138, "taker_buy_base": 3061.5, "taker_buy_quote": 314.21219 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1002, "close": 0.1011, "volume": 128234.4, "close_time": 1769849999999, "quote_volume": 12992.95926, "trades": 474, "taker_buy_base": 74760.6, "taker_buy_quote": 7575.30927 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1004, "close": 0.1005, "volume": 21056.7, "close_time": 1769853599999, "quote_volume": 2126.76906, "trades": 123, "taker_buy_base": 4691.7, "taker_buy_quote": 473.6732 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1004, "high": 0.1008, "low": 0.1, "close": 0.1006, "volume": 19700.9, "close_time": 1769857199999, "quote_volume": 1978.03017, "trades": 105, "taker_buy_base": 9617.5, "taker_buy_quote": 966.72765 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1002, "high": 0.1007, "low": 0.1, "close": 0.1002, "volume": 17308.3, "close_time": 1769860799999, "quote_volume": 1734.23507, "trades": 98, "taker_buy_base": 14676.9, "taker_buy_quote": 1470.25438 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0997, "close": 0.0999, "volume": 34850.9, "close_time": 1769864399999, "quote_volume": 3488.42899, "trades": 173, "taker_buy_base": 28437.0, "taker_buy_quote": 2847.06863 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0992, "close": 0.0995, "volume": 31567.2, "close_time": 1769867999999, "quote_volume": 3145.53426, "trades": 212, "taker_buy_base": 17969.3, "taker_buy_quote": 1789.41608 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0919, "close": 0.0946, "volume": 501075.8, "close_time": 1769871599999, "quote_volume": 47340.62063, "trades": 2309, "taker_buy_base": 229085.4, "taker_buy_quote": 21647.64664 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0945, "high": 0.0964, "low": 0.0945, "close": 0.0949, "volume": 131215.5, "close_time": 1769875199999, "quote_volume": 12554.44835, "trades": 921, "taker_buy_base": 75152.2, "taker_buy_quote": 7190.22255 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0949, "high": 0.0957, "low": 0.0934, "close": 0.094, "volume": 264514.7, "close_time": 1769878799999, "quote_volume": 24998.35679, "trades": 1454, "taker_buy_base": 110242.7, "taker_buy_quote": 10426.78955 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0878, "close": 0.0906, "volume": 993909.9, "close_time": 1769882399999, "quote_volume": 90258.34274, "trades": 4159, "taker_buy_base": 504093.4, "taker_buy_quote": 45808.05392 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0845, "close": 0.0894, "volume": 906375.3, "close_time": 1769885999999, "quote_volume": 80063.77849, "trades": 4065, "taker_buy_base": 417785.1, "taker_buy_quote": 36826.70629 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0893, "high": 0.0915, "low": 0.0893, "close": 0.09, "volume": 181049.4, "close_time": 1769889599999, "quote_volume": 16331.21515, "trades": 1481, "taker_buy_base": 76396.5, "taker_buy_quote": 6885.32537 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.09, "high": 0.0911, "low": 0.0893, "close": 0.0903, "volume": 177253.7, "close_time": 1769893199999, "quote_volume": 15974.51943, "trades": 1281, "taker_buy_base": 87031.0, "taker_buy_quote": 7846.09465 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0903, "high": 0.0922, "low": 0.0899, "close": 0.092, "volume": 126196.9, "close_time": 1769896799999, "quote_volume": 11490.32079, "trades": 928, "taker_buy_base": 40231.0, "taker_buy_quote": 3655.48117 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.092, "high": 0.0923, "low": 0.0912, "close": 0.0917, "volume": 23651.1, "close_time": 1769900399999, "quote_volume": 2169.82722, "trades": 232, "taker_buy_base": 11033.9, "taker_buy_quote": 1011.87984 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0917, "high": 0.0943, "low": 0.0917, "close": 0.0943, "volume": 213662.1, "close_time": 1769903999999, "quote_volume": 19971.27929, "trades": 1216, "taker_buy_base": 101125.2, "taker_buy_quote": 9469.46539 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0938, "close": 0.0947, "volume": 69898.7, "close_time": 1769907599999, "quote_volume": 6585.2714, "trades": 393, "taker_buy_base": 47507.9, "taker_buy_quote": 4475.50107 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0936, "close": 0.0945, "volume": 119800.8, "close_time": 1769911199999, "quote_volume": 11271.3014, "trades": 452, "taker_buy_base": 68141.4, "taker_buy_quote": 6409.02734 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0946, "high": 0.0957, "low": 0.0946, "close": 0.095, "volume": 156048.0, "close_time": 1769914799999, "quote_volume": 14861.26554, "trades": 782, "taker_buy_base": 66202.7, "taker_buy_quote": 6302.02134 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.095, "high": 0.0962, "low": 0.0948, "close": 0.0959, "volume": 91912.0, "close_time": 1769918399999, "quote_volume": 8772.98832, "trades": 361, "taker_buy_base": 36114.8, "taker_buy_quote": 3438.77321 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0958, "high": 0.0962, "low": 0.0953, "close": 0.0955, "volume": 40933.5, "close_time": 1769921999999, "quote_volume": 3911.11574, "trades": 247, "taker_buy_base": 17976.6, "taker_buy_quote": 1718.36857 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0955, "high": 0.0961, "low": 0.0953, "close": 0.0957, "volume": 39029.6, "close_time": 1769925599999, "quote_volume": 3731.15799, "trades": 300, "taker_buy_base": 19781.7, "taker_buy_quote": 1891.17542 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0952, "close": 0.0955, "volume": 55048.9, "close_time": 1769929199999, "quote_volume": 5268.38501, "trades": 277, "taker_buy_base": 37005.1, "taker_buy_quote": 3541.91594 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0951, "close": 0.096, "volume": 31707.8, "close_time": 1769932799999, "quote_volume": 3038.06472, "trades": 270, "taker_buy_base": 24392.5, "taker_buy_quote": 2337.72908 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.096, "high": 0.0968, "low": 0.0957, "close": 0.0961, "volume": 82931.3, "close_time": 1769936399999, "quote_volume": 7987.50422, "trades": 442, "taker_buy_base": 35394.6, "taker_buy_quote": 3408.86435 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0956, "close": 0.0968, "volume": 33291.1, "close_time": 1769939999999, "quote_volume": 3204.09187, "trades": 207, "taker_buy_base": 23038.4, "taker_buy_quote": 2213.98464 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0947, "close": 0.0948, "volume": 102724.5, "close_time": 1769943599999, "quote_volume": 9832.70748, "trades": 618, "taker_buy_base": 73880.2, "taker_buy_quote": 7063.22814 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0948, "high": 0.0954, "low": 0.0946, "close": 0.095, "volume": 36517.2, "close_time": 1769947199999, "quote_volume": 3469.5051, "trades": 300, "taker_buy_base": 19523.6, "taker_buy_quote": 1855.8283 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.095, "high": 0.095, "low": 0.0937, "close": 0.094, "volume": 34498.1, "close_time": 1769950799999, "quote_volume": 3245.62125, "trades": 267, "taker_buy_base": 17099.5, "taker_buy_quote": 1607.5931 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.094, "high": 0.0948, "low": 0.0931, "close": 0.0934, "volume": 40414.0, "close_time": 1769954399999, "quote_volume": 3808.26316, "trades": 251, "taker_buy_base": 13773.3, "taker_buy_quote": 1298.07301 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0933, "high": 0.094, "low": 0.092, "close": 0.0933, "volume": 135553.1, "close_time": 1769957999999, "quote_volume": 12585.14373, "trades": 936, "taker_buy_base": 62539.4, "taker_buy_quote": 5811.3882 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0902, "close": 0.091, "volume": 123140.3, "close_time": 1769961599999, "quote_volume": 11203.40679, "trades": 975, "taker_buy_base": 52164.5, "taker_buy_quote": 4760.61593 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0909, "high": 0.0921, "low": 0.0905, "close": 0.0912, "volume": 174638.3, "close_time": 1769965199999, "quote_volume": 15942.72477, "trades": 1219, "taker_buy_base": 73169.6, "taker_buy_quote": 6680.67464 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0904, "close": 0.0909, "volume": 48242.9, "close_time": 1769968799999, "quote_volume": 4380.97305, "trades": 386, "taker_buy_base": 26094.9, "taker_buy_quote": 2367.61181 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0912, "high": 0.0929, "low": 0.0911, "close": 0.0922, "volume": 106349.5, "close_time": 1769972399999, "quote_volume": 9783.29734, "trades": 919, "taker_buy_base": 56186.8, "taker_buy_quote": 5175.97069 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0922, "high": 0.0927, "low": 0.0916, "close": 0.0918, "volume": 25418.0, "close_time": 1769975999999, "quote_volume": 2337.58806, "trades": 284, "taker_buy_base": 11199.0, "taker_buy_quote": 1030.10714 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0919, "high": 0.0927, "low": 0.0908, "close": 0.0916, "volume": 49251.7, "close_time": 1769979599999, "quote_volume": 4506.13616, "trades": 201, "taker_buy_base": 35967.8, "taker_buy_quote": 3287.46708 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0908, "close": 0.091, "volume": 25185.9, "close_time": 1769983199999, "quote_volume": 2295.79555, "trades": 127, "taker_buy_base": 12924.5, "taker_buy_quote": 1178.29875 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0911, "high": 0.0927, "low": 0.0911, "close": 0.0919, "volume": 9104.5, "close_time": 1769986799999, "quote_volume": 835.83764, "trades": 79, "taker_buy_base": 8029.2, "taker_buy_quote": 736.84367 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0887, "close": 0.0899, "volume": 136929.5, "close_time": 1769990399999, "quote_volume": 12362.13528, "trades": 610, "taker_buy_base": 55392.2, "taker_buy_quote": 5002.05079 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0901, "high": 0.092, "low": 0.0892, "close": 0.0914, "volume": 101790.7, "close_time": 1769993999999, "quote_volume": 9276.08983, "trades": 944, "taker_buy_base": 64616.7, "taker_buy_quote": 5887.65624 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0914, "high": 0.0928, "low": 0.0902, "close": 0.0923, "volume": 140763.6, "close_time": 1769997599999, "quote_volume": 12916.76066, "trades": 1074, "taker_buy_base": 60359.8, "taker_buy_quote": 5538.93209 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0923, "high": 0.0923, "low": 0.091, "close": 0.091, "volume": 70272.9, "close_time": 1770001199999, "quote_volume": 6442.15167, "trades": 566, "taker_buy_base": 47250.4, "taker_buy_quote": 4328.63733 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.091, "high": 0.0911, "low": 0.0867, "close": 0.0903, "volume": 408790.8, "close_time": 1770004799999, "quote_volume": 36379.52705, "trades": 2558, "taker_buy_base": 213250.5, "taker_buy_quote": 19009.44424 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0904, "high": 0.0918, "low": 0.0888, "close": 0.0909, "volume": 131203.5, "close_time": 1770008399999, "quote_volume": 11883.05183, "trades": 949, "taker_buy_base": 63948.2, "taker_buy_quote": 5784.2625 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0874, "close": 0.0882, "volume": 434880.2, "close_time": 1770011999999, "quote_volume": 38521.23614, "trades": 1603, "taker_buy_base": 198076.5, "taker_buy_quote": 17561.98203 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0882, "high": 0.0912, "low": 0.0871, "close": 0.0902, "volume": 388044.4, "close_time": 1770015599999, "quote_volume": 34679.25921, "trades": 2233, "taker_buy_base": 223615.3, "taker_buy_quote": 19907.26638 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0902, "high": 0.0913, "low": 0.09, "close": 0.0903, "volume": 85730.7, "close_time": 1770019199999, "quote_volume": 7767.2285, "trades": 739, "taker_buy_base": 52461.2, "taker_buy_quote": 4751.33097 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0902, "high": 0.0911, "low": 0.0902, "close": 0.0906, "volume": 51797.1, "close_time": 1770022799999, "quote_volume": 4695.75564, "trades": 553, "taker_buy_base": 27143.7, "taker_buy_quote": 2461.17821 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0907, "high": 0.092, "low": 0.0903, "close": 0.0916, "volume": 144046.2, "close_time": 1770026399999, "quote_volume": 13121.00164, "trades": 793, "taker_buy_base": 74341.6, "taker_buy_quote": 6766.01334 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0915, "close": 0.0919, "volume": 42258.2, "close_time": 1770029999999, "quote_volume": 3878.92457, "trades": 377, "taker_buy_base": 19750.9, "taker_buy_quote": 1813.33469 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0916, "close": 0.0917, "volume": 102263.0, "close_time": 1770033599999, "quote_volume": 9399.55313, "trades": 363, "taker_buy_base": 25523.3, "taker_buy_quote": 2346.54152 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0917, "high": 0.0932, "low": 0.0917, "close": 0.0929, "volume": 54024.1, "close_time": 1770037199999, "quote_volume": 5006.28129, "trades": 381, "taker_buy_base": 27463.8, "taker_buy_quote": 2541.57734 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0929, "high": 0.0937, "low": 0.0925, "close": 0.0935, "volume": 70253.3, "close_time": 1770040799999, "quote_volume": 6545.44749, "trades": 545, "taker_buy_base": 28009.0, "taker_buy_quote": 2608.36715 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0935, "high": 0.0944, "low": 0.0925, "close": 0.0936, "volume": 136800.3, "close_time": 1770044399999, "quote_volume": 12804.95588, "trades": 1155, "taker_buy_base": 64019.3, "taker_buy_quote": 5988.9445 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0936, "high": 0.0955, "low": 0.0934, "close": 0.0948, "volume": 78525.4, "close_time": 1770047999999, "quote_volume": 7428.23734, "trades": 792, "taker_buy_base": 53285.6, "taker_buy_quote": 5039.54381 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0944, "close": 0.0944, "volume": 38128.8, "close_time": 1770051599999, "quote_volume": 3613.77487, "trades": 327, "taker_buy_base": 22138.4, "taker_buy_quote": 2098.95212 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0944, "high": 0.0951, "low": 0.0939, "close": 0.0941, "volume": 28520.7, "close_time": 1770055199999, "quote_volume": 2702.21775, "trades": 266, "taker_buy_base": 12190.1, "taker_buy_quote": 1154.73084 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.094, "high": 0.0945, "low": 0.0937, "close": 0.0945, "volume": 20480.4, "close_time": 1770058799999, "quote_volume": 1928.40737, "trades": 203, "taker_buy_base": 12007.9, "taker_buy_quote": 1130.65663 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0937, "close": 0.0938, "volume": 25768.9, "close_time": 1770062399999, "quote_volume": 2426.58168, "trades": 228, "taker_buy_base": 9208.2, "taker_buy_quote": 866.8124 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0934, "close": 0.0938, "volume": 34404.6, "close_time": 1770065999999, "quote_volume": 3224.63486, "trades": 338, "taker_buy_base": 21349.1, "taker_buy_quote": 2001.48033 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0938, "high": 0.0946, "low": 0.0938, "close": 0.0945, "volume": 25090.5, "close_time": 1770069599999, "quote_volume": 2365.45489, "trades": 223, "taker_buy_base": 8502.6, "taker_buy_quote": 801.84427 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.0949, "volume": 7052.0, "close_time": 1770073199999, "quote_volume": 667.57157, "trades": 73, "taker_buy_base": 2896.0, "taker_buy_quote": 274.18558 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0948, "high": 0.097, "low": 0.0946, "close": 0.0961, "volume": 672563.4, "close_time": 1770076799999, "quote_volume": 64370.68053, "trades": 1085, "taker_buy_base": 187072.4, "taker_buy_quote": 17897.11833 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0963, "high": 0.0975, "low": 0.0948, "close": 0.0953, "volume": 536616.6, "close_time": 1770080399999, "quote_volume": 51711.97693, "trades": 1905, "taker_buy_base": 335229.8, "taker_buy_quote": 32257.49545 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0952, "high": 0.096, "low": 0.0945, "close": 0.0956, "volume": 406006.0, "close_time": 1770083999999, "quote_volume": 38653.56654, "trades": 1256, "taker_buy_base": 146678.6, "taker_buy_quote": 13961.87886 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0942, "close": 0.0942, "volume": 66175.2, "close_time": 1770087599999, "quote_volume": 6261.44389, "trades": 580, "taker_buy_base": 43669.6, "taker_buy_quote": 4132.76618 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0941, "high": 0.0955, "low": 0.0936, "close": 0.0953, "volume": 82695.5, "close_time": 1770091199999, "quote_volume": 7823.79875, "trades": 629, "taker_buy_base": 30843.6, "taker_buy_quote": 2917.50032 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0953, "high": 0.0964, "low": 0.0949, "close": 0.0964, "volume": 34211.3, "close_time": 1770094799999, "quote_volume": 3272.29342, "trades": 360, "taker_buy_base": 20518.1, "taker_buy_quote": 1962.26617 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0966, "high": 0.0982, "low": 0.0964, "close": 0.0968, "volume": 249634.2, "close_time": 1770098399999, "quote_volume": 24306.1439, "trades": 1519, "taker_buy_base": 117842.1, "taker_buy_quote": 11475.9879 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0968, "high": 0.0976, "low": 0.0959, "close": 0.0972, "volume": 110752.7, "close_time": 1770101999999, "quote_volume": 10732.37187, "trades": 734, "taker_buy_base": 57588.2, "taker_buy_quote": 5582.7704 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0972, "high": 0.0981, "low": 0.097, "close": 0.0974, "volume": 30425.4, "close_time": 1770105599999, "quote_volume": 2969.35881, "trades": 350, "taker_buy_base": 13116.1, "taker_buy_quote": 1279.49552 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0964, "close": 0.0964, "volume": 36370.9, "close_time": 1770109199999, "quote_volume": 3529.47566, "trades": 346, "taker_buy_base": 18610.6, "taker_buy_quote": 1804.63098 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0949, "close": 0.0959, "volume": 107099.1, "close_time": 1770112799999, "quote_volume": 10235.77811, "trades": 674, "taker_buy_base": 56663.3, "taker_buy_quote": 5411.32188 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0946, "close": 0.0948, "volume": 38815.6, "close_time": 1770116399999, "quote_volume": 3696.24297, "trades": 383, "taker_buy_base": 27633.5, "taker_buy_quote": 2629.92345 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.095, "high": 0.0955, "low": 0.0949, "close": 0.0951, "volume": 31441.2, "close_time": 1770119999999, "quote_volume": 2993.66891, "trades": 269, "taker_buy_base": 20804.8, "taker_buy_quote": 1981.89994 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0951, "high": 0.0963, "low": 0.0949, "close": 0.0962, "volume": 62787.2, "close_time": 1770123599999, "quote_volume": 6011.69625, "trades": 345, "taker_buy_base": 37175.3, "taker_buy_quote": 3559.46088 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0958, "close": 0.0961, "volume": 58579.7, "close_time": 1770127199999, "quote_volume": 5625.57514, "trades": 350, "taker_buy_base": 18148.0, "taker_buy_quote": 1743.27687 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0944, "close": 0.0944, "volume": 105357.2, "close_time": 1770130799999, "quote_volume": 10037.96344, "trades": 768, "taker_buy_base": 66735.3, "taker_buy_quote": 6357.00746 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0944, "high": 0.097, "low": 0.0942, "close": 0.097, "volume": 190705.7, "close_time": 1770134399999, "quote_volume": 18261.78468, "trades": 1179, "taker_buy_base": 143856.7, "taker_buy_quote": 13771.80097 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0947, "close": 0.0951, "volume": 53786.3, "close_time": 1770137999999, "quote_volume": 5131.21076, "trades": 557, "taker_buy_base": 32752.4, "taker_buy_quote": 3127.94215 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0918, "close": 0.0918, "volume": 103898.1, "close_time": 1770141599999, "quote_volume": 9723.3626, "trades": 805, "taker_buy_base": 51149.5, "taker_buy_quote": 4797.59458 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0894, "close": 0.0895, "volume": 174869.1, "close_time": 1770145199999, "quote_volume": 15883.42489, "trades": 1432, "taker_buy_base": 78413.1, "taker_buy_quote": 7121.93428 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0894, "high": 0.0941, "low": 0.0893, "close": 0.0936, "volume": 268474.6, "close_time": 1770148799999, "quote_volume": 24856.72517, "trades": 1582, "taker_buy_base": 138277.5, "taker_buy_quote": 12791.81795 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0935, "high": 0.0969, "low": 0.0927, "close": 0.0963, "volume": 320641.6, "close_time": 1770152399999, "quote_volume": 30574.46289, "trades": 1521, "taker_buy_base": 163392.5, "taker_buy_quote": 15572.84698 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0963, "high": 0.0972, "low": 0.0952, "close": 0.0953, "volume": 80460.8, "close_time": 1770155999999, "quote_volume": 7762.62261, "trades": 626, "taker_buy_base": 35484.5, "taker_buy_quote": 3417.78609 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0939, "close": 0.0939, "volume": 32184.0, "close_time": 1770159599999, "quote_volume": 3041.70418, "trades": 325, "taker_buy_base": 18668.2, "taker_buy_quote": 1763.32785 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0938, "high": 0.094, "low": 0.0927, "close": 0.0933, "volume": 55425.1, "close_time": 1770163199999, "quote_volume": 5170.04805, "trades": 439, "taker_buy_base": 30063.6, "taker_buy_quote": 2806.88665 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0927, "close": 0.0935, "volume": 43684.6, "close_time": 1770166799999, "quote_volume": 4090.76364, "trades": 280, "taker_buy_base": 19410.8, "taker_buy_quote": 1816.19177 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0937, "high": 0.0952, "low": 0.0937, "close": 0.0946, "volume": 21005.2, "close_time": 1770170399999, "quote_volume": 1993.05526, "trades": 259, "taker_buy_base": 6947.0, "taker_buy_quote": 659.18556 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0936, "close": 0.0939, "volume": 27436.4, "close_time": 1770173999999, "quote_volume": 2586.57635, "trades": 275, "taker_buy_base": 16962.2, "taker_buy_quote": 1598.99536 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.094, "high": 0.0951, "low": 0.0939, "close": 0.0947, "volume": 29808.9, "close_time": 1770177599999, "quote_volume": 2817.96419, "trades": 274, "taker_buy_base": 14205.0, "taker_buy_quote": 1342.44279 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 14019.2, "close_time": 1770181199999, "quote_volume": 1327.04962, "trades": 181, "taker_buy_base": 4250.6, "taker_buy_quote": 402.28716 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0937, "close": 0.094, "volume": 16677.7, "close_time": 1770184799999, "quote_volume": 1572.06283, "trades": 166, "taker_buy_base": 8482.2, "taker_buy_quote": 799.72197 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.094, "high": 0.0948, "low": 0.0939, "close": 0.0946, "volume": 14418.1, "close_time": 1770188399999, "quote_volume": 1359.30557, "trades": 154, "taker_buy_base": 10703.1, "taker_buy_quote": 1008.78814 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0946, "high": 0.095, "low": 0.0942, "close": 0.0947, "volume": 22940.6, "close_time": 1770191999999, "quote_volume": 2171.78846, "trades": 169, "taker_buy_base": 8161.9, "taker_buy_quote": 771.98144 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0947, "high": 0.0955, "low": 0.0944, "close": 0.0953, "volume": 37448.4, "close_time": 1770195599999, "quote_volume": 3548.49457, "trades": 236, "taker_buy_base": 22401.3, "taker_buy_quote": 2122.56031 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0942, "close": 0.0944, "volume": 44862.9, "close_time": 1770199199999, "quote_volume": 4235.20554, "trades": 321, "taker_buy_base": 33506.1, "taker_buy_quote": 3162.47259 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0944, "high": 0.0949, "low": 0.0944, "close": 0.0946, "volume": 16155.6, "close_time": 1770202799999, "quote_volume": 1529.73019, "trades": 153, "taker_buy_base": 6951.4, "taker_buy_quote": 658.17862 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0932, "close": 0.0942, "volume": 57255.3, "close_time": 1770206399999, "quote_volume": 5384.59791, "trades": 514, "taker_buy_base": 21568.3, "taker_buy_quote": 2031.51835 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0938, "close": 0.0939, "volume": 25139.3, "close_time": 1770209999999, "quote_volume": 2364.87361, "trades": 191, "taker_buy_base": 12969.0, "taker_buy_quote": 1220.0556 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0939, "high": 0.094, "low": 0.0921, "close": 0.0921, "volume": 35713.2, "close_time": 1770213599999, "quote_volume": 3311.45131, "trades": 303, "taker_buy_base": 11106.1, "taker_buy_quote": 1030.87768 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0921, "high": 0.0931, "low": 0.0912, "close": 0.0913, "volume": 112207.3, "close_time": 1770217199999, "quote_volume": 10343.27607, "trades": 863, "taker_buy_base": 56899.7, "taker_buy_quote": 5239.40354 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0912, "high": 0.0921, "low": 0.0895, "close": 0.0905, "volume": 156008.2, "close_time": 1770220799999, "quote_volume": 14201.09077, "trades": 1275, "taker_buy_base": 79698.9, "taker_buy_quote": 7248.88426 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0889, "close": 0.0898, "volume": 185188.8, "close_time": 1770224399999, "quote_volume": 16689.08939, "trades": 1161, "taker_buy_base": 110014.0, "taker_buy_quote": 9923.25043 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0883, "close": 0.0894, "volume": 137082.1, "close_time": 1770227999999, "quote_volume": 12218.28763, "trades": 990, "taker_buy_base": 58582.4, "taker_buy_quote": 5223.15284 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0894, "high": 0.0913, "low": 0.0879, "close": 0.0902, "volume": 212585.9, "close_time": 1770231599999, "quote_volume": 19087.5252, "trades": 1403, "taker_buy_base": 106376.0, "taker_buy_quote": 9541.9394 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0903, "high": 0.0922, "low": 0.0899, "close": 0.0922, "volume": 69085.3, "close_time": 1770235199999, "quote_volume": 6292.94571, "trades": 636, "taker_buy_base": 41578.0, "taker_buy_quote": 3790.5441 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0913, "close": 0.0916, "volume": 29039.5, "close_time": 1770238799999, "quote_volume": 2664.15645, "trades": 381, "taker_buy_base": 12557.1, "taker_buy_quote": 1151.72532 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0899, "close": 0.0905, "volume": 40850.8, "close_time": 1770242399999, "quote_volume": 3710.8119, "trades": 362, "taker_buy_base": 24213.7, "taker_buy_quote": 2200.45821 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0904, "high": 0.0917, "low": 0.0888, "close": 0.0899, "volume": 65960.5, "close_time": 1770245999999, "quote_volume": 5947.85332, "trades": 468, "taker_buy_base": 36560.8, "taker_buy_quote": 3301.24987 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0896, "high": 0.0913, "low": 0.0895, "close": 0.0906, "volume": 144358.5, "close_time": 1770249599999, "quote_volume": 13076.12545, "trades": 676, "taker_buy_base": 84524.0, "taker_buy_quote": 7658.51497 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0899, "close": 0.0902, "volume": 19856.0, "close_time": 1770253199999, "quote_volume": 1793.41766, "trades": 180, "taker_buy_base": 15616.9, "taker_buy_quote": 1410.54693 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0901, "high": 0.0913, "low": 0.0892, "close": 0.0902, "volume": 191759.9, "close_time": 1770256799999, "quote_volume": 17356.99205, "trades": 621, "taker_buy_base": 44255.2, "taker_buy_quote": 3994.01703 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0901, "high": 0.091, "low": 0.0893, "close": 0.0894, "volume": 136321.7, "close_time": 1770260399999, "quote_volume": 12290.7983, "trades": 807, "taker_buy_base": 70859.6, "taker_buy_quote": 6398.92327 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0895, "high": 0.09, "low": 0.089, "close": 0.089, "volume": 33736.6, "close_time": 1770263999999, "quote_volume": 3018.43627, "trades": 290, "taker_buy_base": 18213.5, "taker_buy_quote": 1630.07793 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0886, "close": 0.0889, "volume": 63841.6, "close_time": 1770267599999, "quote_volume": 5685.00619, "trades": 510, "taker_buy_base": 39532.1, "taker_buy_quote": 3520.20068 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.089, "high": 0.09, "low": 0.088, "close": 0.0889, "volume": 83981.5, "close_time": 1770271199999, "quote_volume": 7478.21184, "trades": 668, "taker_buy_base": 26181.7, "taker_buy_quote": 2332.47443 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.089, "high": 0.089, "low": 0.0874, "close": 0.0877, "volume": 50017.7, "close_time": 1770274799999, "quote_volume": 4400.22627, "trades": 466, "taker_buy_base": 27812.3, "taker_buy_quote": 2444.05516 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0877, "high": 0.0889, "low": 0.0875, "close": 0.0876, "volume": 44461.1, "close_time": 1770278399999, "quote_volume": 3926.08602, "trades": 453, "taker_buy_base": 18721.1, "taker_buy_quote": 1654.02593 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0877, "high": 0.0891, "low": 0.0877, "close": 0.0884, "volume": 27366.3, "close_time": 1770281999999, "quote_volume": 2423.50879, "trades": 302, "taker_buy_base": 12562.9, "taker_buy_quote": 1110.69712 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0884, "high": 0.0893, "low": 0.0879, "close": 0.0881, "volume": 96810.4, "close_time": 1770285599999, "quote_volume": 8600.43669, "trades": 463, "taker_buy_base": 47799.6, "taker_buy_quote": 4247.36334 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0882, "high": 0.0884, "low": 0.086, "close": 0.0862, "volume": 42853.4, "close_time": 1770289199999, "quote_volume": 3734.17275, "trades": 290, "taker_buy_base": 31880.4, "taker_buy_quote": 2777.14012 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0846, "close": 0.0854, "volume": 82634.0, "close_time": 1770292799999, "quote_volume": 7053.69568, "trades": 719, "taker_buy_base": 42577.0, "taker_buy_quote": 3636.94774 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0854, "high": 0.0858, "low": 0.0843, "close": 0.0847, "volume": 82102.8, "close_time": 1770296399999, "quote_volume": 6978.27474, "trades": 737, "taker_buy_base": 37207.3, "taker_buy_quote": 3162.30817 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0835, "close": 0.0838, "volume": 61000.2, "close_time": 1770299999999, "quote_volume": 5134.54258, "trades": 568, "taker_buy_base": 27293.2, "taker_buy_quote": 2297.75684 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0838, "high": 0.0862, "low": 0.0838, "close": 0.0843, "volume": 120707.3, "close_time": 1770303599999, "quote_volume": 10262.52848, "trades": 955, "taker_buy_base": 47040.1, "taker_buy_quote": 3997.92079 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0843, "high": 0.0854, "low": 0.0797, "close": 0.0842, "volume": 1123631.4, "close_time": 1770307199999, "quote_volume": 92674.14352, "trades": 3674, "taker_buy_base": 616011.1, "taker_buy_quote": 50612.30795 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0842, "high": 0.0862, "low": 0.083, "close": 0.0848, "volume": 538919.7, "close_time": 1770310799999, "quote_volume": 45605.63795, "trades": 2528, "taker_buy_base": 305603.6, "taker_buy_quote": 25839.62931 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0815, "close": 0.0816, "volume": 632676.3, "close_time": 1770314399999, "quote_volume": 52490.08214, "trades": 1526, "taker_buy_base": 300561.7, "taker_buy_quote": 24970.62542 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0802, "close": 0.0819, "volume": 198942.0, "close_time": 1770317999999, "quote_volume": 16128.70983, "trades": 575, "taker_buy_base": 116335.2, "taker_buy_quote": 9437.31947 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0795, "close": 0.0799, "volume": 81708.7, "close_time": 1770321599999, "quote_volume": 6616.13693, "trades": 354, "taker_buy_base": 62835.2, "taker_buy_quote": 5090.9332 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.08, "high": 0.0806, "low": 0.0762, "close": 0.0776, "volume": 304543.1, "close_time": 1770325199999, "quote_volume": 23660.4687, "trades": 1304, "taker_buy_base": 160079.0, "taker_buy_quote": 12427.07413 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0775, "high": 0.0799, "low": 0.0767, "close": 0.0776, "volume": 179437.9, "close_time": 1770328799999, "quote_volume": 14010.98126, "trades": 898, "taker_buy_base": 73390.0, "taker_buy_quote": 5722.68576 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0776, "high": 0.079, "low": 0.0762, "close": 0.078, "volume": 104863.8, "close_time": 1770332399999, "quote_volume": 8128.79876, "trades": 387, "taker_buy_base": 47514.5, "taker_buy_quote": 3682.64295 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0778, "high": 0.0792, "low": 0.0764, "close": 0.0765, "volume": 37076.6, "close_time": 1770335999999, "quote_volume": 2885.35371, "trades": 153, "taker_buy_base": 9398.8, "taker_buy_quote": 729.63051 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0683, "close": 0.0758, "volume": 2431255.6, "close_time": 1770339599999, "quote_volume": 175413.06498, "trades": 9047, "taker_buy_base": 1058509.4, "taker_buy_quote": 76244.33695 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0758, "high": 0.0785, "low": 0.0754, "close": 0.0784, "volume": 338210.7, "close_time": 1770343199999, "quote_volume": 26020.10246, "trades": 2024, "taker_buy_base": 157115.5, "taker_buy_quote": 12114.24219 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0785, "high": 0.0791, "low": 0.0761, "close": 0.0763, "volume": 219822.8, "close_time": 1770346799999, "quote_volume": 16973.14768, "trades": 1595, "taker_buy_base": 116460.6, "taker_buy_quote": 8980.41019 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0764, "high": 0.0774, "low": 0.076, "close": 0.0766, "volume": 156476.8, "close_time": 1770350399999, "quote_volume": 12020.44304, "trades": 814, "taker_buy_base": 108088.0, "taker_buy_quote": 8319.65074 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0766, "high": 0.0771, "low": 0.076, "close": 0.0767, "volume": 69934.6, "close_time": 1770353999999, "quote_volume": 5355.80012, "trades": 630, "taker_buy_base": 28244.8, "taker_buy_quote": 2160.55095 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0768, "high": 0.0796, "low": 0.0767, "close": 0.0793, "volume": 65660.1, "close_time": 1770357599999, "quote_volume": 5147.1314, "trades": 592, "taker_buy_base": 39041.8, "taker_buy_quote": 3057.93064 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0793, "high": 0.08, "low": 0.0784, "close": 0.0784, "volume": 97575.3, "close_time": 1770361199999, "quote_volume": 7719.11924, "trades": 738, "taker_buy_base": 62281.8, "taker_buy_quote": 4926.20792 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0784, "high": 0.079, "low": 0.0776, "close": 0.0783, "volume": 114312.5, "close_time": 1770364799999, "quote_volume": 8963.49393, "trades": 573, "taker_buy_base": 56209.6, "taker_buy_quote": 4399.56356 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0783, "high": 0.0788, "low": 0.0774, "close": 0.0781, "volume": 158930.6, "close_time": 1770368399999, "quote_volume": 12400.54294, "trades": 776, "taker_buy_base": 106982.4, "taker_buy_quote": 8352.3728 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0782, "high": 0.08, "low": 0.0778, "close": 0.0797, "volume": 114379.7, "close_time": 1770371999999, "quote_volume": 8991.80485, "trades": 747, "taker_buy_base": 77829.6, "taker_buy_quote": 6118.08861 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0797, "high": 0.0808, "low": 0.0794, "close": 0.0807, "volume": 80192.6, "close_time": 1770375599999, "quote_volume": 6427.00936, "trades": 611, "taker_buy_base": 43213.3, "taker_buy_quote": 3464.54271 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0804, "close": 0.0808, "volume": 69098.1, "close_time": 1770379199999, "quote_volume": 5584.82852, "trades": 442, "taker_buy_base": 40175.0, "taker_buy_quote": 3247.44884 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0803, "close": 0.0806, "volume": 51608.6, "close_time": 1770382799999, "quote_volume": 4154.57248, "trades": 341, "taker_buy_base": 26201.5, "taker_buy_quote": 2109.34803 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0806, "high": 0.0819, "low": 0.0806, "close": 0.0813, "volume": 62649.7, "close_time": 1770386399999, "quote_volume": 5087.22473, "trades": 467, "taker_buy_base": 36801.8, "taker_buy_quote": 2987.41249 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0812, "high": 0.0836, "low": 0.0809, "close": 0.0834, "volume": 201706.7, "close_time": 1770389999999, "quote_volume": 16643.68539, "trades": 942, "taker_buy_base": 70683.9, "taker_buy_quote": 5816.86966 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0834, "high": 0.0845, "low": 0.0825, "close": 0.0839, "volume": 284955.5, "close_time": 1770393599999, "quote_volume": 23902.378, "trades": 1216, "taker_buy_base": 160192.3, "taker_buy_quote": 13465.15722 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0838, "high": 0.0864, "low": 0.0836, "close": 0.0858, "volume": 118754.8, "close_time": 1770397199999, "quote_volume": 10125.9618, "trades": 688, "taker_buy_base": 66360.2, "taker_buy_quote": 5657.2272 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0858, "high": 0.0873, "low": 0.0854, "close": 0.0864, "volume": 77082.8, "close_time": 1770400799999, "quote_volume": 6663.28218, "trades": 553, "taker_buy_base": 41870.2, "taker_buy_quote": 3618.77462 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0842, "close": 0.0853, "volume": 197128.3, "close_time": 1770404399999, "quote_volume": 16718.97077, "trades": 755, "taker_buy_base": 64278.4, "taker_buy_quote": 5457.13211 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0847, "close": 0.0854, "volume": 55185.0, "close_time": 1770407999999, "quote_volume": 4701.62972, "trades": 410, "taker_buy_base": 40880.7, "taker_buy_quote": 3482.19821 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0843, "close": 0.0848, "volume": 89804.1, "close_time": 1770411599999, "quote_volume": 7628.59808, "trades": 415, "taker_buy_base": 67825.0, "taker_buy_quote": 5760.73489 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0845, "close": 0.0856, "volume": 14357.9, "close_time": 1770415199999, "quote_volume": 1221.28324, "trades": 180, "taker_buy_base": 5245.6, "taker_buy_quote": 446.30897 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0855, "high": 0.0865, "low": 0.0854, "close": 0.0863, "volume": 20241.5, "close_time": 1770418799999, "quote_volume": 1740.54916, "trades": 251, "taker_buy_base": 9973.2, "taker_buy_quote": 857.13924 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0854, "close": 0.0856, "volume": 11735.2, "close_time": 1770422399999, "quote_volume": 1006.64949, "trades": 175, "taker_buy_base": 5926.6, "taker_buy_quote": 508.22552 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0848, "close": 0.085, "volume": 24495.4, "close_time": 1770425999999, "quote_volume": 2088.37043, "trades": 288, "taker_buy_base": 6478.2, "taker_buy_quote": 552.27716 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.085, "high": 0.0857, "low": 0.0845, "close": 0.0855, "volume": 39873.0, "close_time": 1770429599999, "quote_volume": 3390.95834, "trades": 325, "taker_buy_base": 23471.9, "taker_buy_quote": 1996.06994 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0852, "close": 0.0857, "volume": 13095.8, "close_time": 1770433199999, "quote_volume": 1120.32718, "trades": 162, "taker_buy_base": 4393.9, "taker_buy_quote": 376.03874 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0857, "high": 0.0865, "low": 0.0857, "close": 0.0861, "volume": 28852.1, "close_time": 1770436799999, "quote_volume": 2483.63228, "trades": 238, "taker_buy_base": 14064.7, "taker_buy_quote": 1211.28584 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.086, "high": 0.0866, "low": 0.0854, "close": 0.0856, "volume": 30277.7, "close_time": 1770440399999, "quote_volume": 2606.04637, "trades": 211, "taker_buy_base": 14226.7, "taker_buy_quote": 1224.27496 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0859, "close": 0.0861, "volume": 13352.5, "close_time": 1770443999999, "quote_volume": 1150.45472, "trades": 147, "taker_buy_base": 4860.0, "taker_buy_quote": 418.38764 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.086, "high": 0.0862, "low": 0.0848, "close": 0.0848, "volume": 35685.5, "close_time": 1770447599999, "quote_volume": 3057.99043, "trades": 243, "taker_buy_base": 9537.2, "taker_buy_quote": 816.75989 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0848, "high": 0.085, "low": 0.0825, "close": 0.0834, "volume": 144522.8, "close_time": 1770451199999, "quote_volume": 12062.08999, "trades": 860, "taker_buy_base": 72256.7, "taker_buy_quote": 6020.80017 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0832, "high": 0.084, "low": 0.083, "close": 0.0839, "volume": 28744.7, "close_time": 1770454799999, "quote_volume": 2401.02375, "trades": 205, "taker_buy_base": 14539.4, "taker_buy_quote": 1214.68861 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0831, "close": 0.0832, "volume": 8641.0, "close_time": 1770458399999, "quote_volume": 722.87698, "trades": 113, "taker_buy_base": 3087.3, "taker_buy_quote": 258.53763 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0827, "close": 0.0831, "volume": 15126.9, "close_time": 1770461999999, "quote_volume": 1255.47782, "trades": 141, "taker_buy_base": 9053.0, "taker_buy_quote": 751.49893 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.083, "high": 0.0832, "low": 0.0827, "close": 0.0831, "volume": 9008.5, "close_time": 1770465599999, "quote_volume": 747.01078, "trades": 113, "taker_buy_base": 4815.1, "taker_buy_quote": 399.38635 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.083, "high": 0.0853, "low": 0.083, "close": 0.0845, "volume": 154868.5, "close_time": 1770469199999, "quote_volume": 13021.4725, "trades": 494, "taker_buy_base": 83555.5, "taker_buy_quote": 7030.81917 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0846, "high": 0.0847, "low": 0.0838, "close": 0.0841, "volume": 32572.1, "close_time": 1770472799999, "quote_volume": 2738.24104, "trades": 219, "taker_buy_base": 24647.3, "taker_buy_quote": 2071.60642 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0842, "high": 0.0842, "low": 0.083, "close": 0.0834, "volume": 23978.1, "close_time": 1770476399999, "quote_volume": 2010.82001, "trades": 116, "taker_buy_base": 13386.8, "taker_buy_quote": 1124.17963 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0832, "high": 0.0847, "low": 0.0832, "close": 0.0842, "volume": 12014.1, "close_time": 1770479999999, "quote_volume": 1009.15144, "trades": 61, "taker_buy_base": 8214.2, "taker_buy_quote": 689.10935 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0844, "high": 0.0861, "low": 0.084, "close": 0.0849, "volume": 295909.7, "close_time": 1770483599999, "quote_volume": 25157.11903, "trades": 695, "taker_buy_base": 96288.5, "taker_buy_quote": 8203.21734 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0844, "close": 0.0848, "volume": 11241.8, "close_time": 1770487199999, "quote_volume": 953.86461, "trades": 50, "taker_buy_base": 5118.7, "taker_buy_quote": 433.66625 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.085, "high": 0.0863, "low": 0.0849, "close": 0.086, "volume": 8459.5, "close_time": 1770490799999, "quote_volume": 725.12213, "trades": 60, "taker_buy_base": 6124.0, "taker_buy_quote": 524.37059 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0853, "close": 0.0853, "volume": 6240.7, "close_time": 1770494399999, "quote_volume": 534.95707, "trades": 34, "taker_buy_base": 1933.3, "taker_buy_quote": 165.67287 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0854, "high": 0.086, "low": 0.0853, "close": 0.0858, "volume": 5617.8, "close_time": 1770497999999, "quote_volume": 480.98351, "trades": 43, "taker_buy_base": 3104.8, "taker_buy_quote": 265.78794 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0858, "close": 0.086, "volume": 5258.5, "close_time": 1770501599999, "quote_volume": 452.46788, "trades": 27, "taker_buy_base": 3737.3, "taker_buy_quote": 321.71206 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0859, "high": 0.086, "low": 0.0855, "close": 0.0855, "volume": 3942.8, "close_time": 1770505199999, "quote_volume": 338.37402, "trades": 18, "taker_buy_base": 710.4, "taker_buy_quote": 60.8818 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0855, "high": 0.0855, "low": 0.085, "close": 0.0854, "volume": 3481.1, "close_time": 1770508799999, "quote_volume": 296.97866, "trades": 31, "taker_buy_base": 957.5, "taker_buy_quote": 81.72461 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0848, "close": 0.0848, "volume": 19736.9, "close_time": 1770512399999, "quote_volume": 1675.76626, "trades": 140, "taker_buy_base": 5133.7, "taker_buy_quote": 435.9708 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0846, "close": 0.0847, "volume": 17878.2, "close_time": 1770515999999, "quote_volume": 1518.10219, "trades": 138, "taker_buy_base": 6954.5, "taker_buy_quote": 591.1699 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0847, "high": 0.0848, "low": 0.084, "close": 0.0842, "volume": 8659.6, "close_time": 1770519599999, "quote_volume": 730.59244, "trades": 106, "taker_buy_base": 2957.8, "taker_buy_quote": 249.22457 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0838, "close": 0.0838, "volume": 4498.6, "close_time": 1770523199999, "quote_volume": 378.59518, "trades": 54, "taker_buy_base": 1979.4, "taker_buy_quote": 166.61455 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0837, "close": 0.0841, "volume": 3491.9, "close_time": 1770526799999, "quote_volume": 293.36893, "trades": 38, "taker_buy_base": 2158.1, "taker_buy_quote": 181.35429 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0838, "close": 0.0838, "volume": 5024.3, "close_time": 1770530399999, "quote_volume": 422.44959, "trades": 60, "taker_buy_base": 1587.7, "taker_buy_quote": 133.55461 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0838, "high": 0.084, "low": 0.0835, "close": 0.0835, "volume": 5270.8, "close_time": 1770533999999, "quote_volume": 442.18673, "trades": 68, "taker_buy_base": 2265.3, "taker_buy_quote": 190.0563 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0832, "close": 0.0837, "volume": 9619.7, "close_time": 1770537599999, "quote_volume": 803.03649, "trades": 92, "taker_buy_base": 4567.6, "taker_buy_quote": 381.21152 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0837, "high": 0.0854, "low": 0.0836, "close": 0.085, "volume": 30008.1, "close_time": 1770541199999, "quote_volume": 2538.71066, "trades": 264, "taker_buy_base": 15032.8, "taker_buy_quote": 1270.9065 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.085, "high": 0.0853, "low": 0.084, "close": 0.0842, "volume": 22953.6, "close_time": 1770544799999, "quote_volume": 1944.40485, "trades": 190, "taker_buy_base": 12170.8, "taker_buy_quote": 1029.74359 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0834, "close": 0.0837, "volume": 19863.3, "close_time": 1770548399999, "quote_volume": 1665.19885, "trades": 152, "taker_buy_base": 11746.4, "taker_buy_quote": 985.0093 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0838, "high": 0.085, "low": 0.0838, "close": 0.0846, "volume": 22766.7, "close_time": 1770551999999, "quote_volume": 1927.27674, "trades": 170, "taker_buy_base": 9521.0, "taker_buy_quote": 804.40401 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0841, "close": 0.0846, "volume": 12061.8, "close_time": 1770555599999, "quote_volume": 1018.79324, "trades": 139, "taker_buy_base": 5554.7, "taker_buy_quote": 469.15362 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0841, "close": 0.0846, "volume": 21034.8, "close_time": 1770559199999, "quote_volume": 1774.37224, "trades": 115, "taker_buy_base": 14507.6, "taker_buy_quote": 1223.83579 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0844, "close": 0.0847, "volume": 6244.4, "close_time": 1770562799999, "quote_volume": 528.46336, "trades": 64, "taker_buy_base": 1184.4, "taker_buy_quote": 100.26991 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0847, "high": 0.085, "low": 0.0838, "close": 0.084, "volume": 14990.2, "close_time": 1770566399999, "quote_volume": 1265.40042, "trades": 139, "taker_buy_base": 6264.2, "taker_buy_quote": 528.85195 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.084, "high": 0.0842, "low": 0.0816, "close": 0.0819, "volume": 35339.1, "close_time": 1770569999999, "quote_volume": 2905.58232, "trades": 157, "taker_buy_base": 31414.4, "taker_buy_quote": 2580.20804 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0821, "high": 0.0829, "low": 0.0821, "close": 0.0827, "volume": 21557.9, "close_time": 1770573599999, "quote_volume": 1778.53021, "trades": 52, "taker_buy_base": 19531.0, "taker_buy_quote": 1610.99545 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0827, "high": 0.0838, "low": 0.0827, "close": 0.0835, "volume": 15178.0, "close_time": 1770577199999, "quote_volume": 1260.94982, "trades": 39, "taker_buy_base": 13107.3, "taker_buy_quote": 1088.30654 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0835, "high": 0.0842, "low": 0.0835, "close": 0.0841, "volume": 2679.3, "close_time": 1770580799999, "quote_volume": 224.59063, "trades": 20, "taker_buy_base": 1322.7, "taker_buy_quote": 110.94606 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.084, "high": 0.084, "low": 0.083, "close": 0.083, "volume": 9080.9, "close_time": 1770584399999, "quote_volume": 759.94158, "trades": 34, "taker_buy_base": 5485.5, "taker_buy_quote": 459.50468 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0824, "close": 0.0829, "volume": 11189.9, "close_time": 1770587999999, "quote_volume": 925.85099, "trades": 51, "taker_buy_base": 4833.4, "taker_buy_quote": 399.32011 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0825, "close": 0.0829, "volume": 2731.0, "close_time": 1770591599999, "quote_volume": 226.02251, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.083, "high": 0.0844, "low": 0.0821, "close": 0.0826, "volume": 38643.4, "close_time": 1770595199999, "quote_volume": 3200.18744, "trades": 132, "taker_buy_base": 26878.5, "taker_buy_quote": 2224.77389 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0819, "close": 0.0825, "volume": 35777.8, "close_time": 1770598799999, "quote_volume": 2942.791, "trades": 187, "taker_buy_base": 25180.5, "taker_buy_quote": 2071.59744 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0827, "high": 0.0833, "low": 0.082, "close": 0.0826, "volume": 117906.4, "close_time": 1770602399999, "quote_volume": 9718.62855, "trades": 217, "taker_buy_base": 45148.0, "taker_buy_quote": 3733.59214 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0825, "high": 0.0835, "low": 0.0824, "close": 0.0831, "volume": 18379.4, "close_time": 1770605999999, "quote_volume": 1527.29689, "trades": 104, "taker_buy_base": 14001.8, "taker_buy_quote": 1164.8057 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0832, "close": 0.0838, "volume": 15077.0, "close_time": 1770609599999, "quote_volume": 1261.36571, "trades": 130, "taker_buy_base": 3937.5, "taker_buy_quote": 329.82979 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0839, "high": 0.084, "low": 0.0836, "close": 0.0838, "volume": 4979.0, "close_time": 1770613199999, "quote_volume": 417.04057, "trades": 48, "taker_buy_base": 969.3, "taker_buy_quote": 81.18854 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0836, "close": 0.0842, "volume": 4810.6, "close_time": 1770616799999, "quote_volume": 403.60166, "trades": 41, "taker_buy_base": 2941.4, "taker_buy_quote": 247.08277 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0832, "close": 0.0838, "volume": 6047.5, "close_time": 1770620399999, "quote_volume": 505.70346, "trades": 73, "taker_buy_base": 1175.6, "taker_buy_quote": 98.27979 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0837, "high": 0.0838, "low": 0.083, "close": 0.0832, "volume": 6567.5, "close_time": 1770623999999, "quote_volume": 547.10522, "trades": 44, "taker_buy_base": 1921.1, "taker_buy_quote": 160.14731 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0818, "close": 0.082, "volume": 12367.1, "close_time": 1770627599999, "quote_volume": 1018.27803, "trades": 89, "taker_buy_base": 8153.5, "taker_buy_quote": 670.22128 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0821, "high": 0.0821, "low": 0.081, "close": 0.081, "volume": 24397.8, "close_time": 1770631199999, "quote_volume": 1985.24494, "trades": 115, "taker_buy_base": 14434.1, "taker_buy_quote": 1173.65883 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.081, "high": 0.081, "low": 0.0795, "close": 0.0797, "volume": 24512.0, "close_time": 1770634799999, "quote_volume": 1958.45146, "trades": 141, "taker_buy_base": 17106.0, "taker_buy_quote": 1364.02452 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0798, "close": 0.0801, "volume": 15822.8, "close_time": 1770638399999, "quote_volume": 1267.58647, "trades": 53, "taker_buy_base": 14135.2, "taker_buy_quote": 1132.25397 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0802, "close": 0.0804, "volume": 10624.6, "close_time": 1770641999999, "quote_volume": 853.85263, "trades": 49, "taker_buy_base": 3995.0, "taker_buy_quote": 321.03749 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0803, "high": 0.0806, "low": 0.0796, "close": 0.0796, "volume": 20848.4, "close_time": 1770645599999, "quote_volume": 1672.94605, "trades": 87, "taker_buy_base": 15330.2, "taker_buy_quote": 1230.71888 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0796, "high": 0.0813, "low": 0.0795, "close": 0.0807, "volume": 108884.3, "close_time": 1770649199999, "quote_volume": 8760.275, "trades": 485, "taker_buy_base": 66747.1, "taker_buy_quote": 5371.1867 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0802, "close": 0.0815, "volume": 38496.1, "close_time": 1770652799999, "quote_volume": 3117.85369, "trades": 177, "taker_buy_base": 29383.5, "taker_buy_quote": 2380.99323 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0815, "high": 0.0823, "low": 0.0809, "close": 0.082, "volume": 62658.8, "close_time": 1770656399999, "quote_volume": 5115.13084, "trades": 285, "taker_buy_base": 39454.3, "taker_buy_quote": 3219.59778 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0821, "high": 0.0833, "low": 0.0816, "close": 0.0828, "volume": 85903.8, "close_time": 1770659999999, "quote_volume": 7080.35747, "trades": 245, "taker_buy_base": 55588.4, "taker_buy_quote": 4591.33387 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0821, "close": 0.0821, "volume": 21525.9, "close_time": 1770663599999, "quote_volume": 1776.7954, "trades": 129, "taker_buy_base": 11992.7, "taker_buy_quote": 989.14621 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0821, "close": 0.0826, "volume": 9818.7, "close_time": 1770667199999, "quote_volume": 810.20539, "trades": 81, "taker_buy_base": 4196.6, "taker_buy_quote": 346.34006 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0826, "high": 0.0828, "low": 0.082, "close": 0.0824, "volume": 13608.0, "close_time": 1770670799999, "quote_volume": 1119.70491, "trades": 64, "taker_buy_base": 11492.7, "taker_buy_quote": 945.41721 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0814, "close": 0.0822, "volume": 22447.3, "close_time": 1770674399999, "quote_volume": 1838.62325, "trades": 121, "taker_buy_base": 18617.7, "taker_buy_quote": 1524.11466 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0823, "high": 0.0826, "low": 0.082, "close": 0.082, "volume": 6165.0, "close_time": 1770677999999, "quote_volume": 508.57224, "trades": 51, "taker_buy_base": 3971.9, "taker_buy_quote": 327.88428 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0818, "close": 0.0819, "volume": 17373.6, "close_time": 1770681599999, "quote_volume": 1426.36245, "trades": 87, "taker_buy_base": 10358.8, "taker_buy_quote": 850.87623 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0819, "high": 0.082, "low": 0.0815, "close": 0.0818, "volume": 60062.0, "close_time": 1770685199999, "quote_volume": 4908.05431, "trades": 144, "taker_buy_base": 7880.8, "taker_buy_quote": 644.45207 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0818, "close": 0.0823, "volume": 24344.8, "close_time": 1770688799999, "quote_volume": 2004.64159, "trades": 155, "taker_buy_base": 15582.2, "taker_buy_quote": 1282.88398 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 8209.7, "close_time": 1770692399999, "quote_volume": 676.10106, "trades": 80, "taker_buy_base": 6237.7, "taker_buy_quote": 513.73396 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0823, "high": 0.0823, "low": 0.0806, "close": 0.0812, "volume": 42943.1, "close_time": 1770695999999, "quote_volume": 3497.37402, "trades": 187, "taker_buy_base": 20494.8, "taker_buy_quote": 1666.41088 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0812, "close": 0.0816, "volume": 11027.9, "close_time": 1770699599999, "quote_volume": 897.63888, "trades": 60, "taker_buy_base": 4254.7, "taker_buy_quote": 346.6166 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0807, "close": 0.0808, "volume": 10027.8, "close_time": 1770703199999, "quote_volume": 813.35004, "trades": 67, "taker_buy_base": 4685.2, "taker_buy_quote": 380.03609 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0794, "close": 0.0796, "volume": 19851.0, "close_time": 1770706799999, "quote_volume": 1591.51979, "trades": 116, "taker_buy_base": 11741.7, "taker_buy_quote": 942.4922 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0797, "high": 0.0804, "low": 0.0797, "close": 0.0801, "volume": 9887.7, "close_time": 1770710399999, "quote_volume": 791.70973, "trades": 86, "taker_buy_base": 6378.0, "taker_buy_quote": 510.53946 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0801, "high": 0.0805, "low": 0.08, "close": 0.0805, "volume": 7789.6, "close_time": 1770713999999, "quote_volume": 625.59532, "trades": 52, "taker_buy_base": 5447.3, "taker_buy_quote": 437.59929 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0803, "close": 0.0806, "volume": 11085.4, "close_time": 1770717599999, "quote_volume": 894.08353, "trades": 104, "taker_buy_base": 7974.9, "taker_buy_quote": 643.23281 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0804, "close": 0.0804, "volume": 22063.2, "close_time": 1770721199999, "quote_volume": 1779.011, "trades": 195, "taker_buy_base": 14349.1, "taker_buy_quote": 1157.14239 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0804, "high": 0.0809, "low": 0.0802, "close": 0.0802, "volume": 11617.6, "close_time": 1770724799999, "quote_volume": 934.4017, "trades": 92, "taker_buy_base": 6893.7, "taker_buy_quote": 555.11747 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0797, "close": 0.0798, "volume": 5001.2, "close_time": 1770728399999, "quote_volume": 400.60817, "trades": 61, "taker_buy_base": 2760.2, "taker_buy_quote": 221.12007 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0797, "high": 0.0804, "low": 0.0797, "close": 0.08, "volume": 4695.3, "close_time": 1770731999999, "quote_volume": 375.5069, "trades": 44, "taker_buy_base": 2445.6, "taker_buy_quote": 195.71991 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.08, "high": 0.0806, "low": 0.079, "close": 0.0797, "volume": 23914.4, "close_time": 1770735599999, "quote_volume": 1911.68711, "trades": 129, "taker_buy_base": 13763.0, "taker_buy_quote": 1100.8382 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0793, "high": 0.0805, "low": 0.0793, "close": 0.0802, "volume": 18081.5, "close_time": 1770739199999, "quote_volume": 1448.74745, "trades": 206, "taker_buy_base": 8960.3, "taker_buy_quote": 717.70261 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0797, "close": 0.0805, "volume": 103593.8, "close_time": 1770742799999, "quote_volume": 8317.56061, "trades": 479, "taker_buy_base": 37819.4, "taker_buy_quote": 3037.27792 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0801, "close": 0.0803, "volume": 18560.5, "close_time": 1770746399999, "quote_volume": 1493.96783, "trades": 102, "taker_buy_base": 15246.1, "taker_buy_quote": 1227.7021 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0786, "close": 0.0789, "volume": 30465.6, "close_time": 1770749999999, "quote_volume": 2423.53216, "trades": 215, "taker_buy_base": 17884.0, "taker_buy_quote": 1424.61866 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0786, "close": 0.0792, "volume": 16240.2, "close_time": 1770753599999, "quote_volume": 1281.61914, "trades": 126, "taker_buy_base": 9373.8, "taker_buy_quote": 740.43453 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0791, "high": 0.0793, "low": 0.0789, "close": 0.0792, "volume": 20828.2, "close_time": 1770757199999, "quote_volume": 1648.41152, "trades": 125, "taker_buy_base": 10855.6, "taker_buy_quote": 859.7227 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0788, "close": 0.0792, "volume": 11931.1, "close_time": 1770760799999, "quote_volume": 943.80552, "trades": 89, "taker_buy_base": 8577.9, "taker_buy_quote": 678.75439 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0792, "high": 0.0798, "low": 0.0792, "close": 0.0796, "volume": 4917.6, "close_time": 1770764399999, "quote_volume": 391.26164, "trades": 37, "taker_buy_base": 4146.7, "taker_buy_quote": 330.08801 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0794, "high": 0.0798, "low": 0.0793, "close": 0.0797, "volume": 5427.0, "close_time": 1770767999999, "quote_volume": 431.91067, "trades": 33, "taker_buy_base": 3660.1, "taker_buy_quote": 291.196 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0797, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 5245.0, "close_time": 1770771599999, "quote_volume": 418.14636, "trades": 59, "taker_buy_base": 2017.3, "taker_buy_quote": 160.96145 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0797, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 4005.6, "close_time": 1770775199999, "quote_volume": 319.17894, "trades": 34, "taker_buy_base": 1643.8, "taker_buy_quote": 130.98174 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0796, "close": 0.0796, "volume": 9135.9, "close_time": 1770778799999, "quote_volume": 730.46989, "trades": 70, "taker_buy_base": 5529.4, "taker_buy_quote": 442.50779 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0787, "close": 0.0792, "volume": 20839.6, "close_time": 1770782399999, "quote_volume": 1651.44816, "trades": 134, "taker_buy_base": 13171.6, "taker_buy_quote": 1044.26553 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0779, "close": 0.0781, "volume": 17645.7, "close_time": 1770785999999, "quote_volume": 1384.72103, "trades": 121, "taker_buy_base": 7398.4, "taker_buy_quote": 580.22203 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0774, "close": 0.0775, "volume": 5421.0, "close_time": 1770789599999, "quote_volume": 421.65835, "trades": 59, "taker_buy_base": 1541.3, "taker_buy_quote": 119.9169 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0765, "close": 0.0767, "volume": 25895.6, "close_time": 1770793199999, "quote_volume": 1995.08496, "trades": 110, "taker_buy_base": 10041.3, "taker_buy_quote": 773.46902 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0765, "close": 0.0765, "volume": 7842.1, "close_time": 1770796799999, "quote_volume": 601.59902, "trades": 84, "taker_buy_base": 3779.3, "taker_buy_quote": 289.98004 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0763, "close": 0.0768, "volume": 9388.7, "close_time": 1770800399999, "quote_volume": 718.15053, "trades": 111, "taker_buy_base": 3371.5, "taker_buy_quote": 257.99344 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0765, "close": 0.0766, "volume": 3707.2, "close_time": 1770803999999, "quote_volume": 284.28761, "trades": 46, "taker_buy_base": 1222.7, "taker_buy_quote": 93.82378 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0761, "close": 0.0762, "volume": 18719.8, "close_time": 1770807599999, "quote_volume": 1430.22398, "trades": 111, "taker_buy_base": 3744.2, "taker_buy_quote": 286.27482 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0763, "high": 0.0768, "low": 0.0761, "close": 0.0768, "volume": 18063.1, "close_time": 1770811199999, "quote_volume": 1380.98155, "trades": 115, "taker_buy_base": 9725.8, "taker_buy_quote": 743.81605 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0766, "close": 0.0769, "volume": 9958.8, "close_time": 1770814799999, "quote_volume": 765.76806, "trades": 83, "taker_buy_base": 6638.3, "taker_buy_quote": 510.34876 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0769, "high": 0.078, "low": 0.0768, "close": 0.078, "volume": 38814.0, "close_time": 1770818399999, "quote_volume": 3001.001, "trades": 207, "taker_buy_base": 18862.8, "taker_buy_quote": 1459.31955 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0782, "high": 0.0801, "low": 0.0766, "close": 0.0766, "volume": 81471.2, "close_time": 1770821999999, "quote_volume": 6434.2571, "trades": 541, "taker_buy_base": 24762.7, "taker_buy_quote": 1953.10575 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0757, "close": 0.0767, "volume": 76746.3, "close_time": 1770825599999, "quote_volume": 5850.87257, "trades": 550, "taker_buy_base": 20381.7, "taker_buy_quote": 1556.25638 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0766, "high": 0.0776, "low": 0.0759, "close": 0.0761, "volume": 106011.1, "close_time": 1770829199999, "quote_volume": 8162.67276, "trades": 164, "taker_buy_base": 36407.7, "taker_buy_quote": 2803.20354 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.076, "high": 0.0772, "low": 0.0758, "close": 0.0767, "volume": 19072.3, "close_time": 1770832799999, "quote_volume": 1460.50728, "trades": 81, "taker_buy_base": 12025.0, "taker_buy_quote": 920.71617 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0766, "high": 0.0778, "low": 0.0763, "close": 0.0777, "volume": 21191.6, "close_time": 1770836399999, "quote_volume": 1638.82081, "trades": 92, "taker_buy_base": 11790.0, "taker_buy_quote": 913.33067 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0774, "close": 0.0776, "volume": 7176.3, "close_time": 1770839999999, "quote_volume": 557.94928, "trades": 40, "taker_buy_base": 2202.6, "taker_buy_quote": 170.99205 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0773, "close": 0.0783, "volume": 2424.3, "close_time": 1770843599999, "quote_volume": 188.63231, "trades": 24, "taker_buy_base": 1158.9, "taker_buy_quote": 90.19975 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0783, "high": 0.0795, "low": 0.0783, "close": 0.0793, "volume": 38700.3, "close_time": 1770847199999, "quote_volume": 3054.52078, "trades": 74, "taker_buy_base": 5279.2, "taker_buy_quote": 416.03881 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0784, "close": 0.0784, "volume": 8257.8, "close_time": 1770850799999, "quote_volume": 654.19329, "trades": 57, "taker_buy_base": 2764.4, "taker_buy_quote": 218.97159 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0777, "close": 0.0783, "volume": 5612.8, "close_time": 1770854399999, "quote_volume": 438.25822, "trades": 45, "taker_buy_base": 2856.8, "taker_buy_quote": 222.9784 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0784, "high": 0.0792, "low": 0.0784, "close": 0.079, "volume": 20418.9, "close_time": 1770857999999, "quote_volume": 1611.52508, "trades": 157, "taker_buy_base": 9028.9, "taker_buy_quote": 712.65148 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.079, "high": 0.0795, "low": 0.0789, "close": 0.0792, "volume": 17524.4, "close_time": 1770861599999, "quote_volume": 1388.12948, "trades": 106, "taker_buy_base": 11501.3, "taker_buy_quote": 911.72795 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.079, "high": 0.0795, "low": 0.0788, "close": 0.0792, "volume": 9659.0, "close_time": 1770865199999, "quote_volume": 765.03908, "trades": 79, "taker_buy_base": 1591.5, "taker_buy_quote": 125.90286 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 7720.5, "close_time": 1770868799999, "quote_volume": 612.27183, "trades": 86, "taker_buy_base": 5080.7, "taker_buy_quote": 402.90625 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0794, "high": 0.08, "low": 0.0794, "close": 0.0797, "volume": 8999.3, "close_time": 1770872399999, "quote_volume": 716.51564, "trades": 76, "taker_buy_base": 7000.9, "taker_buy_quote": 557.31269 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0797, "high": 0.0807, "low": 0.0792, "close": 0.0806, "volume": 14555.7, "close_time": 1770875999999, "quote_volume": 1162.58841, "trades": 104, "taker_buy_base": 6289.3, "taker_buy_quote": 502.64528 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0806, "high": 0.0819, "low": 0.0806, "close": 0.0813, "volume": 10719.5, "close_time": 1770879599999, "quote_volume": 871.77972, "trades": 104, "taker_buy_base": 6837.0, "taker_buy_quote": 556.03862 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0812, "high": 0.0822, "low": 0.081, "close": 0.0822, "volume": 16814.4, "close_time": 1770883199999, "quote_volume": 1371.7729, "trades": 121, "taker_buy_base": 12896.1, "taker_buy_quote": 1053.14703 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0819, "close": 0.0825, "volume": 30276.8, "close_time": 1770886799999, "quote_volume": 2491.72661, "trades": 134, "taker_buy_base": 15582.2, "taker_buy_quote": 1283.30559 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0816, "close": 0.0826, "volume": 78862.0, "close_time": 1770890399999, "quote_volume": 6489.85978, "trades": 278, "taker_buy_base": 52154.5, "taker_buy_quote": 4287.73157 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0826, "high": 0.0835, "low": 0.0823, "close": 0.0835, "volume": 44089.0, "close_time": 1770893999999, "quote_volume": 3643.92291, "trades": 257, "taker_buy_base": 26914.2, "taker_buy_quote": 2224.10943 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0831, "close": 0.0832, "volume": 28099.3, "close_time": 1770897599999, "quote_volume": 2342.71883, "trades": 204, "taker_buy_base": 18536.1, "taker_buy_quote": 1545.60479 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0818, "close": 0.0818, "volume": 12985.0, "close_time": 1770901199999, "quote_volume": 1071.85576, "trades": 77, "taker_buy_base": 6812.0, "taker_buy_quote": 563.15041 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0811, "close": 0.0819, "volume": 44317.0, "close_time": 1770904799999, "quote_volume": 3612.44367, "trades": 266, "taker_buy_base": 26311.6, "taker_buy_quote": 2145.09477 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0809, "close": 0.0812, "volume": 45779.9, "close_time": 1770908399999, "quote_volume": 3716.55683, "trades": 273, "taker_buy_base": 31616.9, "taker_buy_quote": 2566.7001 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0811, "high": 0.0824, "low": 0.0805, "close": 0.0805, "volume": 53909.9, "close_time": 1770911999999, "quote_volume": 4382.00886, "trades": 346, "taker_buy_base": 33877.2, "taker_buy_quote": 2754.96207 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0791, "close": 0.0794, "volume": 49356.0, "close_time": 1770915599999, "quote_volume": 3939.13965, "trades": 323, "taker_buy_base": 29074.8, "taker_buy_quote": 2321.93596 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0794, "high": 0.0803, "low": 0.0791, "close": 0.0796, "volume": 26662.9, "close_time": 1770919199999, "quote_volume": 2121.38796, "trades": 216, "taker_buy_base": 15557.0, "taker_buy_quote": 1237.53767 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0796, "high": 0.0803, "low": 0.0795, "close": 0.0799, "volume": 36074.9, "close_time": 1770922799999, "quote_volume": 2881.5881, "trades": 289, "taker_buy_base": 12263.6, "taker_buy_quote": 979.46282 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.08, "high": 0.0812, "low": 0.0795, "close": 0.0804, "volume": 34452.3, "close_time": 1770926399999, "quote_volume": 2773.31845, "trades": 236, "taker_buy_base": 16588.6, "taker_buy_quote": 1337.96088 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0794, "close": 0.0796, "volume": 18577.0, "close_time": 1770929999999, "quote_volume": 1484.86934, "trades": 212, "taker_buy_base": 5746.7, "taker_buy_quote": 459.34448 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0797, "close": 0.0798, "volume": 6208.5, "close_time": 1770933599999, "quote_volume": 495.85695, "trades": 79, "taker_buy_base": 2720.3, "taker_buy_quote": 217.26841 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0798, "high": 0.0808, "low": 0.0797, "close": 0.0808, "volume": 23031.0, "close_time": 1770937199999, "quote_volume": 1850.58505, "trades": 114, "taker_buy_base": 19702.3, "taker_buy_quote": 1584.39784 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0809, "close": 0.0814, "volume": 20836.6, "close_time": 1770940799999, "quote_volume": 1691.32097, "trades": 150, "taker_buy_base": 7639.1, "taker_buy_quote": 620.08464 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0808, "close": 0.0811, "volume": 52862.7, "close_time": 1770944399999, "quote_volume": 4292.22512, "trades": 276, "taker_buy_base": 29375.2, "taker_buy_quote": 2385.34988 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.081, "high": 0.0825, "low": 0.081, "close": 0.0819, "volume": 29726.0, "close_time": 1770947999999, "quote_volume": 2429.96609, "trades": 223, "taker_buy_base": 21572.8, "taker_buy_quote": 1764.46828 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0819, "high": 0.0838, "low": 0.0819, "close": 0.0837, "volume": 173025.8, "close_time": 1770951599999, "quote_volume": 14298.70032, "trades": 821, "taker_buy_base": 95829.5, "taker_buy_quote": 7910.28643 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0837, "high": 0.0841, "low": 0.083, "close": 0.0832, "volume": 104041.3, "close_time": 1770955199999, "quote_volume": 8690.90293, "trades": 460, "taker_buy_base": 32860.6, "taker_buy_quote": 2747.06007 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0824, "close": 0.0827, "volume": 30750.1, "close_time": 1770958799999, "quote_volume": 2547.29488, "trades": 196, "taker_buy_base": 10044.2, "taker_buy_quote": 831.58848 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0827, "high": 0.0827, "low": 0.082, "close": 0.082, "volume": 17327.1, "close_time": 1770962399999, "quote_volume": 1425.38124, "trades": 123, "taker_buy_base": 8840.0, "taker_buy_quote": 727.21454 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.082, "high": 0.0827, "low": 0.0816, "close": 0.0827, "volume": 9250.6, "close_time": 1770965999999, "quote_volume": 758.62633, "trades": 83, "taker_buy_base": 8132.5, "taker_buy_quote": 666.96092 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0827, "close": 0.0832, "volume": 46273.0, "close_time": 1770969599999, "quote_volume": 3848.47127, "trades": 346, "taker_buy_base": 26490.2, "taker_buy_quote": 2202.42072 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0832, "high": 0.086, "low": 0.0831, "close": 0.0848, "volume": 286964.1, "close_time": 1770973199999, "quote_volume": 24442.39861, "trades": 1370, "taker_buy_base": 149257.7, "taker_buy_quote": 12714.90502 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0837, "close": 0.0844, "volume": 130671.1, "close_time": 1770976799999, "quote_volume": 11048.56233, "trades": 594, "taker_buy_base": 77728.4, "taker_buy_quote": 6575.316 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0845, "high": 0.0852, "low": 0.0841, "close": 0.0851, "volume": 174492.0, "close_time": 1770980399999, "quote_volume": 14803.48283, "trades": 1153, "taker_buy_base": 63757.3, "taker_buy_quote": 5414.02085 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.085, "high": 0.0862, "low": 0.0839, "close": 0.0839, "volume": 399067.1, "close_time": 1770983999999, "quote_volume": 34087.14664, "trades": 2081, "taker_buy_base": 197226.5, "taker_buy_quote": 16842.95108 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0837, "high": 0.084, "low": 0.0832, "close": 0.0837, "volume": 40814.7, "close_time": 1770987599999, "quote_volume": 3414.32245, "trades": 310, "taker_buy_base": 21401.0, "taker_buy_quote": 1789.19572 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.084, "high": 0.0846, "low": 0.0836, "close": 0.0844, "volume": 83154.1, "close_time": 1770991199999, "quote_volume": 6999.11891, "trades": 515, "taker_buy_base": 64011.1, "taker_buy_quote": 5386.48954 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0844, "high": 0.0865, "low": 0.0844, "close": 0.0853, "volume": 329869.1, "close_time": 1770994799999, "quote_volume": 28179.44195, "trades": 1849, "taker_buy_base": 161895.8, "taker_buy_quote": 13842.35056 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0853, "high": 0.0867, "low": 0.0852, "close": 0.0857, "volume": 59208.1, "close_time": 1770998399999, "quote_volume": 5085.75308, "trades": 503, "taker_buy_base": 39303.5, "taker_buy_quote": 3377.76074 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0858, "high": 0.0876, "low": 0.0857, "close": 0.0871, "volume": 95816.3, "close_time": 1771001999999, "quote_volume": 8332.05343, "trades": 574, "taker_buy_base": 48935.7, "taker_buy_quote": 4258.95656 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0866, "close": 0.0868, "volume": 28925.3, "close_time": 1771005599999, "quote_volume": 2513.94456, "trades": 240, "taker_buy_base": 19860.6, "taker_buy_quote": 1725.632 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0862, "close": 0.0867, "volume": 29286.0, "close_time": 1771009199999, "quote_volume": 2535.8355, "trades": 317, "taker_buy_base": 18277.6, "taker_buy_quote": 1582.68527 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0866, "high": 0.0874, "low": 0.0866, "close": 0.0868, "volume": 23033.4, "close_time": 1771012799999, "quote_volume": 2000.64262, "trades": 240, "taker_buy_base": 9109.0, "taker_buy_quote": 791.4512 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0863, "close": 0.0867, "volume": 12513.6, "close_time": 1771016399999, "quote_volume": 1084.33364, "trades": 149, "taker_buy_base": 6692.2, "taker_buy_quote": 579.75151 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0867, "high": 0.0871, "low": 0.0865, "close": 0.0868, "volume": 56383.6, "close_time": 1771019999999, "quote_volume": 4893.73374, "trades": 213, "taker_buy_base": 15826.2, "taker_buy_quote": 1374.96597 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0861, "close": 0.0861, "volume": 15092.9, "close_time": 1771023599999, "quote_volume": 1304.4309, "trades": 123, "taker_buy_base": 8272.5, "taker_buy_quote": 714.95282 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.086, "high": 0.086, "low": 0.0853, "close": 0.0854, "volume": 19209.1, "close_time": 1771027199999, "quote_volume": 1642.21314, "trades": 145, "taker_buy_base": 10303.6, "taker_buy_quote": 880.68458 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0855, "high": 0.0869, "low": 0.0854, "close": 0.0864, "volume": 69039.5, "close_time": 1771030799999, "quote_volume": 5968.26024, "trades": 489, "taker_buy_base": 39314.0, "taker_buy_quote": 3399.96203 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0856, "close": 0.0856, "volume": 26853.5, "close_time": 1771034399999, "quote_volume": 2308.9998, "trades": 255, "taker_buy_base": 16170.5, "taker_buy_quote": 1390.98181 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0845, "close": 0.0847, "volume": 47455.9, "close_time": 1771037999999, "quote_volume": 4032.37584, "trades": 339, "taker_buy_base": 27480.6, "taker_buy_quote": 2335.87015 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0845, "close": 0.0845, "volume": 13881.3, "close_time": 1771041599999, "quote_volume": 1175.80258, "trades": 134, "taker_buy_base": 5423.8, "taker_buy_quote": 459.28096 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0838, "close": 0.084, "volume": 12304.0, "close_time": 1771045199999, "quote_volume": 1035.39676, "trades": 120, "taker_buy_base": 3722.5, "taker_buy_quote": 313.50671 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0829, "close": 0.0829, "volume": 112588.7, "close_time": 1771048799999, "quote_volume": 9393.67124, "trades": 515, "taker_buy_base": 72956.2, "taker_buy_quote": 6088.62173 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0826, "close": 0.0829, "volume": 18357.3, "close_time": 1771052399999, "quote_volume": 1520.53463, "trades": 135, "taker_buy_base": 6492.7, "taker_buy_quote": 537.67774 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0827, "close": 0.0832, "volume": 15714.8, "close_time": 1771055999999, "quote_volume": 1305.8005, "trades": 154, "taker_buy_base": 8233.8, "taker_buy_quote": 684.1413 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0832, "close": 0.0843, "volume": 34874.9, "close_time": 1771059599999, "quote_volume": 2919.76486, "trades": 240, "taker_buy_base": 13348.8, "taker_buy_quote": 1117.45153 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0843, "high": 0.0847, "low": 0.084, "close": 0.0846, "volume": 28099.1, "close_time": 1771063199999, "quote_volume": 2370.01712, "trades": 194, "taker_buy_base": 16831.4, "taker_buy_quote": 1419.79212 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0842, "close": 0.0846, "volume": 25394.8, "close_time": 1771066799999, "quote_volume": 2145.89502, "trades": 136, "taker_buy_base": 8586.6, "taker_buy_quote": 725.77715 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0847, "high": 0.0859, "low": 0.0844, "close": 0.0857, "volume": 35451.4, "close_time": 1771070399999, "quote_volume": 3023.6299, "trades": 298, "taker_buy_base": 18256.8, "taker_buy_quote": 1554.93834 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0857, "high": 0.0872, "low": 0.0857, "close": 0.086, "volume": 86688.9, "close_time": 1771073999999, "quote_volume": 7519.52013, "trades": 406, "taker_buy_base": 42024.6, "taker_buy_quote": 3643.9768 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.086, "high": 0.0861, "low": 0.0852, "close": 0.0853, "volume": 19132.2, "close_time": 1771077599999, "quote_volume": 1637.73368, "trades": 176, "taker_buy_base": 6652.9, "taker_buy_quote": 569.91357 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0854, "high": 0.087, "low": 0.0853, "close": 0.087, "volume": 10386.2, "close_time": 1771081199999, "quote_volume": 893.30062, "trades": 126, "taker_buy_base": 4475.5, "taker_buy_quote": 385.42811 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0869, "high": 0.087, "low": 0.0865, "close": 0.0869, "volume": 15495.9, "close_time": 1771084799999, "quote_volume": 1345.08665, "trades": 151, "taker_buy_base": 8942.2, "taker_buy_quote": 776.26177 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0871, "high": 0.0877, "low": 0.0866, "close": 0.0876, "volume": 21846.4, "close_time": 1771088399999, "quote_volume": 1901.40737, "trades": 251, "taker_buy_base": 7937.1, "taker_buy_quote": 690.39953 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0876, "high": 0.0883, "low": 0.0873, "close": 0.0878, "volume": 25848.1, "close_time": 1771091999999, "quote_volume": 2272.41815, "trades": 208, "taker_buy_base": 15727.3, "taker_buy_quote": 1382.58298 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0878, "high": 0.089, "low": 0.0878, "close": 0.0888, "volume": 22957.5, "close_time": 1771095599999, "quote_volume": 2035.32607, "trades": 204, "taker_buy_base": 11100.3, "taker_buy_quote": 984.68158 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0887, "high": 0.0894, "low": 0.0882, "close": 0.0891, "volume": 12687.9, "close_time": 1771099199999, "quote_volume": 1127.67162, "trades": 132, "taker_buy_base": 7035.1, "taker_buy_quote": 625.47603 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0884, "close": 0.0887, "volume": 14408.6, "close_time": 1771102799999, "quote_volume": 1278.33371, "trades": 140, "taker_buy_base": 3237.3, "taker_buy_quote": 287.24805 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0887, "high": 0.089, "low": 0.0879, "close": 0.0884, "volume": 17062.7, "close_time": 1771106399999, "quote_volume": 1510.6959, "trades": 190, "taker_buy_base": 8477.6, "taker_buy_quote": 750.33918 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0884, "high": 0.0892, "low": 0.0883, "close": 0.0889, "volume": 6667.2, "close_time": 1771109999999, "quote_volume": 591.55745, "trades": 81, "taker_buy_base": 2574.8, "taker_buy_quote": 228.19626 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0881, "close": 0.0886, "volume": 5114.3, "close_time": 1771113599999, "quote_volume": 452.59783, "trades": 78, "taker_buy_base": 2028.6, "taker_buy_quote": 179.52498 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0876, "close": 0.088, "volume": 17216.1, "close_time": 1771117199999, "quote_volume": 1516.51978, "trades": 181, "taker_buy_base": 8563.1, "taker_buy_quote": 754.53714 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0875, "close": 0.0879, "volume": 19038.8, "close_time": 1771120799999, "quote_volume": 1672.75734, "trades": 167, "taker_buy_base": 8229.2, "taker_buy_quote": 723.00318 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.088, "high": 0.0882, "low": 0.087, "close": 0.0879, "volume": 26130.4, "close_time": 1771124399999, "quote_volume": 2290.91605, "trades": 196, "taker_buy_base": 14944.9, "taker_buy_quote": 1311.17638 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0862, "close": 0.0877, "volume": 44222.3, "close_time": 1771127999999, "quote_volume": 3845.11824, "trades": 310, "taker_buy_base": 24910.2, "taker_buy_quote": 2162.67583 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0878, "high": 0.0886, "low": 0.0878, "close": 0.088, "volume": 30693.8, "close_time": 1771131599999, "quote_volume": 2705.45069, "trades": 300, "taker_buy_base": 9174.1, "taker_buy_quote": 809.38866 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0881, "close": 0.0881, "volume": 13360.4, "close_time": 1771135199999, "quote_volume": 1180.10778, "trades": 169, "taker_buy_base": 6378.2, "taker_buy_quote": 563.56727 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.088, "high": 0.0884, "low": 0.0877, "close": 0.0879, "volume": 10496.1, "close_time": 1771138799999, "quote_volume": 923.33774, "trades": 131, "taker_buy_base": 2727.3, "taker_buy_quote": 239.93323 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0879, "high": 0.0889, "low": 0.0878, "close": 0.0885, "volume": 22207.4, "close_time": 1771142399999, "quote_volume": 1960.46659, "trades": 231, "taker_buy_base": 14999.5, "taker_buy_quote": 1324.17489 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0867, "close": 0.0869, "volume": 33409.4, "close_time": 1771145999999, "quote_volume": 2917.52616, "trades": 286, "taker_buy_base": 18128.1, "taker_buy_quote": 1580.96194 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0868, "high": 0.0875, "low": 0.0866, "close": 0.0873, "volume": 9736.6, "close_time": 1771149599999, "quote_volume": 848.13914, "trades": 123, "taker_buy_base": 3773.9, "taker_buy_quote": 328.88522 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0873, "high": 0.0873, "low": 0.0862, "close": 0.0868, "volume": 15087.0, "close_time": 1771153199999, "quote_volume": 1306.60277, "trades": 153, "taker_buy_base": 5622.5, "taker_buy_quote": 486.67096 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0869, "high": 0.0875, "low": 0.0864, "close": 0.0866, "volume": 140959.6, "close_time": 1771156799999, "quote_volume": 12279.22658, "trades": 281, "taker_buy_base": 13469.7, "taker_buy_quote": 1173.15483 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0835, "close": 0.0835, "volume": 68545.8, "close_time": 1771160399999, "quote_volume": 5836.36484, "trades": 423, "taker_buy_base": 38180.8, "taker_buy_quote": 3250.63839 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0836, "high": 0.0846, "low": 0.083, "close": 0.0831, "volume": 58420.9, "close_time": 1771163999999, "quote_volume": 4890.94471, "trades": 470, "taker_buy_base": 30717.4, "taker_buy_quote": 2572.54036 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.083, "high": 0.0839, "low": 0.083, "close": 0.0838, "volume": 72148.0, "close_time": 1771167599999, "quote_volume": 6039.7327, "trades": 255, "taker_buy_base": 61836.1, "taker_buy_quote": 5178.78431 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0839, "high": 0.084, "low": 0.0834, "close": 0.0836, "volume": 7458.1, "close_time": 1771171199999, "quote_volume": 624.34435, "trades": 101, "taker_buy_base": 2943.4, "taker_buy_quote": 246.50707 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0828, "close": 0.0833, "volume": 14792.2, "close_time": 1771174799999, "quote_volume": 1230.57281, "trades": 155, "taker_buy_base": 7012.8, "taker_buy_quote": 583.17516 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0817, "close": 0.0825, "volume": 68889.7, "close_time": 1771178399999, "quote_volume": 5665.21758, "trades": 314, "taker_buy_base": 48805.9, "taker_buy_quote": 4009.60023 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0814, "close": 0.0816, "volume": 38525.3, "close_time": 1771181999999, "quote_volume": 3150.94845, "trades": 256, "taker_buy_base": 22347.1, "taker_buy_quote": 1828.16416 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0816, "high": 0.0821, "low": 0.0812, "close": 0.0815, "volume": 23151.4, "close_time": 1771185599999, "quote_volume": 1888.57664, "trades": 254, "taker_buy_base": 10226.6, "taker_buy_quote": 834.99767 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0814, "high": 0.0822, "low": 0.0812, "close": 0.0821, "volume": 14590.2, "close_time": 1771189199999, "quote_volume": 1194.0355, "trades": 125, "taker_buy_base": 9460.7, "taker_buy_quote": 774.67674 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0822, "high": 0.0824, "low": 0.082, "close": 0.082, "volume": 5004.5, "close_time": 1771192799999, "quote_volume": 411.51432, "trades": 74, "taker_buy_base": 1751.3, "taker_buy_quote": 144.02105 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.082, "high": 0.0825, "low": 0.082, "close": 0.0825, "volume": 10617.6, "close_time": 1771196399999, "quote_volume": 872.35212, "trades": 102, "taker_buy_base": 7424.5, "taker_buy_quote": 609.97805 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0818, "close": 0.0822, "volume": 17736.2, "close_time": 1771199999999, "quote_volume": 1456.67854, "trades": 164, "taker_buy_base": 10238.1, "taker_buy_quote": 840.93623 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0822, "high": 0.0825, "low": 0.082, "close": 0.0822, "volume": 20481.7, "close_time": 1771203599999, "quote_volume": 1684.72681, "trades": 129, "taker_buy_base": 14922.0, "taker_buy_quote": 1227.00581 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.082, "high": 0.0823, "low": 0.0812, "close": 0.0815, "volume": 25485.8, "close_time": 1771207199999, "quote_volume": 2086.46602, "trades": 224, "taker_buy_base": 17632.1, "taker_buy_quote": 1444.27954 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0815, "high": 0.0819, "low": 0.081, "close": 0.0811, "volume": 13991.9, "close_time": 1771210799999, "quote_volume": 1139.41977, "trades": 107, "taker_buy_base": 6880.3, "taker_buy_quote": 560.90965 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0809, "close": 0.0812, "volume": 7929.5, "close_time": 1771214399999, "quote_volume": 643.10477, "trades": 118, "taker_buy_base": 3216.4, "taker_buy_quote": 261.02328 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0812, "close": 0.0821, "volume": 14054.9, "close_time": 1771217999999, "quote_volume": 1148.26227, "trades": 113, "taker_buy_base": 7910.8, "taker_buy_quote": 646.65076 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0807, "close": 0.081, "volume": 16987.7, "close_time": 1771221599999, "quote_volume": 1379.74919, "trades": 141, "taker_buy_base": 9811.5, "taker_buy_quote": 796.66236 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0808, "close": 0.0813, "volume": 11575.9, "close_time": 1771225199999, "quote_volume": 939.36892, "trades": 91, "taker_buy_base": 7916.2, "taker_buy_quote": 642.26718 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0806, "close": 0.0806, "volume": 19621.5, "close_time": 1771228799999, "quote_volume": 1590.57706, "trades": 123, "taker_buy_base": 15108.8, "taker_buy_quote": 1224.84961 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0805, "close": 0.081, "volume": 22132.3, "close_time": 1771232399999, "quote_volume": 1785.79022, "trades": 118, "taker_buy_base": 8445.2, "taker_buy_quote": 682.6093 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.081, "high": 0.0818, "low": 0.0809, "close": 0.0816, "volume": 23754.8, "close_time": 1771235999999, "quote_volume": 1931.09322, "trades": 219, "taker_buy_base": 9230.1, "taker_buy_quote": 750.04875 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0807, "close": 0.0807, "volume": 6215.0, "close_time": 1771239599999, "quote_volume": 503.42135, "trades": 72, "taker_buy_base": 3320.2, "taker_buy_quote": 268.88024 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0807, "high": 0.0815, "low": 0.0799, "close": 0.0814, "volume": 74508.6, "close_time": 1771243199999, "quote_volume": 5990.27338, "trades": 185, "taker_buy_base": 64813.9, "taker_buy_quote": 5210.07463 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0813, "high": 0.0847, "low": 0.0813, "close": 0.0846, "volume": 39307.0, "close_time": 1771246799999, "quote_volume": 3271.33059, "trades": 310, "taker_buy_base": 9281.8, "taker_buy_quote": 768.71964 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0845, "high": 0.0848, "low": 0.082, "close": 0.0823, "volume": 71456.5, "close_time": 1771250399999, "quote_volume": 5950.26286, "trades": 456, "taker_buy_base": 39221.9, "taker_buy_quote": 3260.88565 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0822, "high": 0.0832, "low": 0.0816, "close": 0.0827, "volume": 41943.7, "close_time": 1771253999999, "quote_volume": 3445.3126, "trades": 385, "taker_buy_base": 22501.8, "taker_buy_quote": 1845.67795 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0808, "close": 0.0813, "volume": 53751.2, "close_time": 1771257599999, "quote_volume": 4386.76094, "trades": 434, "taker_buy_base": 34431.7, "taker_buy_quote": 2809.60486 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0811, "high": 0.0824, "low": 0.0811, "close": 0.0818, "volume": 49959.8, "close_time": 1771261199999, "quote_volume": 4081.67602, "trades": 362, "taker_buy_base": 22581.8, "taker_buy_quote": 1842.97567 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0816, "close": 0.0822, "volume": 8435.3, "close_time": 1771264799999, "quote_volume": 692.01836, "trades": 119, "taker_buy_base": 4468.8, "taker_buy_quote": 366.55028 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0821, "high": 0.0824, "low": 0.0819, "close": 0.082, "volume": 20844.8, "close_time": 1771268399999, "quote_volume": 1713.06962, "trades": 235, "taker_buy_base": 13306.3, "taker_buy_quote": 1093.92225 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0818, "close": 0.0821, "volume": 7913.3, "close_time": 1771271999999, "quote_volume": 650.39993, "trades": 63, "taker_buy_base": 2736.3, "taker_buy_quote": 224.9095 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.082, "high": 0.0831, "low": 0.082, "close": 0.083, "volume": 9517.7, "close_time": 1771275599999, "quote_volume": 787.29319, "trades": 110, "taker_buy_base": 4485.1, "taker_buy_quote": 370.82077 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.083, "high": 0.0842, "low": 0.0828, "close": 0.0842, "volume": 43217.0, "close_time": 1771279199999, "quote_volume": 3611.1063, "trades": 197, "taker_buy_base": 22722.1, "taker_buy_quote": 1898.48268 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0837, "close": 0.0838, "volume": 6125.7, "close_time": 1771282799999, "quote_volume": 515.4187, "trades": 75, "taker_buy_base": 2550.3, "taker_buy_quote": 214.66694 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0835, "close": 0.0836, "volume": 11023.7, "close_time": 1771286399999, "quote_volume": 923.02707, "trades": 91, "taker_buy_base": 4700.8, "taker_buy_quote": 393.83627 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0837, "high": 0.084, "low": 0.0835, "close": 0.0835, "volume": 20089.0, "close_time": 1771289999999, "quote_volume": 1682.95588, "trades": 179, "taker_buy_base": 6950.1, "taker_buy_quote": 581.81673 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0836, "high": 0.084, "low": 0.0835, "close": 0.0835, "volume": 7129.7, "close_time": 1771293599999, "quote_volume": 597.62963, "trades": 75, "taker_buy_base": 2216.4, "taker_buy_quote": 185.75169 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0835, "high": 0.0843, "low": 0.0828, "close": 0.0841, "volume": 16462.4, "close_time": 1771297199999, "quote_volume": 1380.28587, "trades": 162, "taker_buy_base": 7848.6, "taker_buy_quote": 657.98151 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.084, "high": 0.084, "low": 0.0834, "close": 0.0836, "volume": 6784.0, "close_time": 1771300799999, "quote_volume": 567.00672, "trades": 75, "taker_buy_base": 3438.8, "taker_buy_quote": 287.34273 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0832, "close": 0.0833, "volume": 6225.3, "close_time": 1771304399999, "quote_volume": 518.8457, "trades": 69, "taker_buy_base": 2532.5, "taker_buy_quote": 211.14729 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0821, "close": 0.0828, "volume": 20288.0, "close_time": 1771307999999, "quote_volume": 1678.7853, "trades": 156, "taker_buy_base": 14099.7, "taker_buy_quote": 1165.98002 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0829, "high": 0.0831, "low": 0.0829, "close": 0.083, "volume": 3601.0, "close_time": 1771311599999, "quote_volume": 298.84424, "trades": 51, "taker_buy_base": 1316.8, "taker_buy_quote": 109.29455 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0826, "close": 0.0831, "volume": 5838.4, "close_time": 1771315199999, "quote_volume": 483.73057, "trades": 70, "taker_buy_base": 4296.6, "taker_buy_quote": 355.78766 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0826, "close": 0.0829, "volume": 10890.0, "close_time": 1771318799999, "quote_volume": 903.08236, "trades": 80, "taker_buy_base": 4090.9, "taker_buy_quote": 339.22153 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0828, "high": 0.083, "low": 0.0824, "close": 0.0829, "volume": 29605.4, "close_time": 1771322399999, "quote_volume": 2449.48774, "trades": 142, "taker_buy_base": 14782.0, "taker_buy_quote": 1222.96515 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0825, "close": 0.0833, "volume": 100997.8, "close_time": 1771325999999, "quote_volume": 8403.69472, "trades": 283, "taker_buy_base": 73429.3, "taker_buy_quote": 6110.69978 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0834, "high": 0.0861, "low": 0.0834, "close": 0.0858, "volume": 425181.9, "close_time": 1771329599999, "quote_volume": 36111.66358, "trades": 985, "taker_buy_base": 82653.1, "taker_buy_quote": 7032.69074 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0856, "high": 0.0869, "low": 0.0849, "close": 0.0856, "volume": 501063.7, "close_time": 1771333199999, "quote_volume": 43158.19259, "trades": 1378, "taker_buy_base": 202446.4, "taker_buy_quote": 17386.72009 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0855, "high": 0.0866, "low": 0.0849, "close": 0.0852, "volume": 176607.5, "close_time": 1771336799999, "quote_volume": 15117.5068, "trades": 635, "taker_buy_base": 123970.9, "taker_buy_quote": 10605.40228 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0852, "high": 0.0857, "low": 0.0832, "close": 0.0834, "volume": 134128.5, "close_time": 1771340399999, "quote_volume": 11288.37763, "trades": 653, "taker_buy_base": 79741.3, "taker_buy_quote": 6702.6532 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0834, "high": 0.0847, "low": 0.0834, "close": 0.0847, "volume": 98339.1, "close_time": 1771343999999, "quote_volume": 8266.80291, "trades": 692, "taker_buy_base": 41074.6, "taker_buy_quote": 3452.15611 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0846, "high": 0.0866, "low": 0.0846, "close": 0.0854, "volume": 72670.1, "close_time": 1771347599999, "quote_volume": 6221.90205, "trades": 627, "taker_buy_base": 33787.1, "taker_buy_quote": 2896.00539 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0834, "close": 0.0838, "volume": 35443.6, "close_time": 1771351199999, "quote_volume": 2976.50615, "trades": 344, "taker_buy_base": 20356.5, "taker_buy_quote": 1709.2962 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0837, "high": 0.0856, "low": 0.0837, "close": 0.0854, "volume": 62482.9, "close_time": 1771354799999, "quote_volume": 5300.58095, "trades": 396, "taker_buy_base": 49574.9, "taker_buy_quote": 4204.87341 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0845, "close": 0.0846, "volume": 10375.5, "close_time": 1771358399999, "quote_volume": 880.17182, "trades": 163, "taker_buy_base": 4497.5, "taker_buy_quote": 381.65532 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0842, "close": 0.0845, "volume": 32890.2, "close_time": 1771361999999, "quote_volume": 2780.99493, "trades": 200, "taker_buy_base": 26222.0, "taker_buy_quote": 2217.60841 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0843, "close": 0.0847, "volume": 11757.9, "close_time": 1771365599999, "quote_volume": 993.88964, "trades": 73, "taker_buy_base": 4177.4, "taker_buy_quote": 353.23924 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0848, "high": 0.085, "low": 0.0846, "close": 0.0846, "volume": 11786.6, "close_time": 1771369199999, "quote_volume": 999.6169, "trades": 95, "taker_buy_base": 1743.7, "taker_buy_quote": 148.04928 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 6183.7, "close_time": 1771372799999, "quote_volume": 522.89727, "trades": 95, "taker_buy_base": 2247.5, "taker_buy_quote": 190.02858 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0838, "close": 0.0838, "volume": 8634.3, "close_time": 1771376399999, "quote_volume": 728.14133, "trades": 119, "taker_buy_base": 2708.4, "taker_buy_quote": 228.63858 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0838, "high": 0.0838, "low": 0.083, "close": 0.0831, "volume": 37402.4, "close_time": 1771379999999, "quote_volume": 3112.54546, "trades": 181, "taker_buy_base": 12969.0, "taker_buy_quote": 1081.26491 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0834, "high": 0.0842, "low": 0.0834, "close": 0.0841, "volume": 8907.2, "close_time": 1771383599999, "quote_volume": 745.63511, "trades": 93, "taker_buy_base": 4598.7, "taker_buy_quote": 385.07314 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0841, "high": 0.0843, "low": 0.084, "close": 0.0843, "volume": 3491.1, "close_time": 1771387199999, "quote_volume": 293.96854, "trades": 46, "taker_buy_base": 1696.9, "taker_buy_quote": 142.89241 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 8665.7, "close_time": 1771390799999, "quote_volume": 729.30185, "trades": 39, "taker_buy_base": 5686.4, "taker_buy_quote": 478.42721 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0842, "high": 0.0845, "low": 0.084, "close": 0.0842, "volume": 19988.2, "close_time": 1771394399999, "quote_volume": 1682.7511, "trades": 128, "taker_buy_base": 15852.1, "taker_buy_quote": 1334.64075 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0837, "close": 0.0837, "volume": 5278.7, "close_time": 1771397999999, "quote_volume": 443.64152, "trades": 53, "taker_buy_base": 1668.8, "taker_buy_quote": 140.31741 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0837, "high": 0.0845, "low": 0.0837, "close": 0.0843, "volume": 13149.9, "close_time": 1771401599999, "quote_volume": 1104.33172, "trades": 82, "taker_buy_base": 9939.3, "taker_buy_quote": 834.54544 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0843, "high": 0.0852, "low": 0.0843, "close": 0.0851, "volume": 7023.0, "close_time": 1771405199999, "quote_volume": 595.84556, "trades": 73, "taker_buy_base": 3068.7, "taker_buy_quote": 260.37448 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0847, "close": 0.0847, "volume": 5088.0, "close_time": 1771408799999, "quote_volume": 432.2639, "trades": 67, "taker_buy_base": 1422.0, "taker_buy_quote": 120.87234 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0847, "high": 0.0856, "low": 0.0846, "close": 0.0847, "volume": 54123.1, "close_time": 1771412399999, "quote_volume": 4604.34913, "trades": 142, "taker_buy_base": 46888.2, "taker_buy_quote": 3989.48704 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0837, "close": 0.084, "volume": 19777.1, "close_time": 1771415999999, "quote_volume": 1670.19559, "trades": 164, "taker_buy_base": 5892.9, "taker_buy_quote": 497.47944 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0835, "close": 0.0835, "volume": 10651.4, "close_time": 1771419599999, "quote_volume": 893.5513, "trades": 134, "taker_buy_base": 4123.0, "taker_buy_quote": 346.35978 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0823, "close": 0.0827, "volume": 16638.1, "close_time": 1771423199999, "quote_volume": 1379.33941, "trades": 164, "taker_buy_base": 8023.3, "taker_buy_quote": 665.28474 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0827, "high": 0.083, "low": 0.0822, "close": 0.0829, "volume": 47084.1, "close_time": 1771426799999, "quote_volume": 3895.91622, "trades": 366, "taker_buy_base": 25594.0, "taker_buy_quote": 2119.40603 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0829, "high": 0.0843, "low": 0.0829, "close": 0.0831, "volume": 25550.2, "close_time": 1771430399999, "quote_volume": 2128.62452, "trades": 249, "taker_buy_base": 17465.3, "taker_buy_quote": 1455.23514 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0822, "close": 0.0822, "volume": 37124.5, "close_time": 1771433999999, "quote_volume": 3066.4533, "trades": 325, "taker_buy_base": 22369.1, "taker_buy_quote": 1847.89068 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0822, "high": 0.0829, "low": 0.0821, "close": 0.0821, "volume": 30775.4, "close_time": 1771437599999, "quote_volume": 2539.22241, "trades": 210, "taker_buy_base": 18160.5, "taker_buy_quote": 1498.35934 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0806, "close": 0.0808, "volume": 60396.4, "close_time": 1771441199999, "quote_volume": 4907.01155, "trades": 500, "taker_buy_base": 34795.9, "taker_buy_quote": 2827.11115 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0801, "close": 0.0804, "volume": 30710.5, "close_time": 1771444799999, "quote_volume": 2474.89372, "trades": 309, "taker_buy_base": 14867.9, "taker_buy_quote": 1198.56945 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0803, "close": 0.0806, "volume": 19525.0, "close_time": 1771448399999, "quote_volume": 1574.84133, "trades": 197, "taker_buy_base": 9753.5, "taker_buy_quote": 787.24853 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0802, "close": 0.0805, "volume": 39080.4, "close_time": 1771451999999, "quote_volume": 3144.58303, "trades": 185, "taker_buy_base": 15072.2, "taker_buy_quote": 1215.33979 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0801, "close": 0.0806, "volume": 3967.9, "close_time": 1771455599999, "quote_volume": 319.11125, "trades": 58, "taker_buy_base": 2126.6, "taker_buy_quote": 170.92387 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0801, "close": 0.0803, "volume": 13088.5, "close_time": 1771459199999, "quote_volume": 1051.03923, "trades": 117, "taker_buy_base": 8994.6, "taker_buy_quote": 721.83715 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0797, "close": 0.0798, "volume": 9267.2, "close_time": 1771462799999, "quote_volume": 742.4164, "trades": 121, "taker_buy_base": 4965.4, "taker_buy_quote": 397.37662 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0798, "high": 0.0805, "low": 0.0797, "close": 0.0802, "volume": 18159.8, "close_time": 1771466399999, "quote_volume": 1455.48674, "trades": 146, "taker_buy_base": 11834.1, "taker_buy_quote": 948.73152 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0803, "high": 0.0806, "low": 0.08, "close": 0.0801, "volume": 3702.7, "close_time": 1771469999999, "quote_volume": 297.08366, "trades": 57, "taker_buy_base": 1516.8, "taker_buy_quote": 121.72126 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0797, "close": 0.0798, "volume": 5663.0, "close_time": 1771473599999, "quote_volume": 452.57039, "trades": 81, "taker_buy_base": 1864.3, "taker_buy_quote": 148.92253 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0795, "close": 0.0796, "volume": 7427.5, "close_time": 1771477199999, "quote_volume": 593.03671, "trades": 87, "taker_buy_base": 3245.0, "taker_buy_quote": 259.10735 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0791, "close": 0.0799, "volume": 9738.2, "close_time": 1771480799999, "quote_volume": 775.02849, "trades": 109, "taker_buy_base": 5149.8, "taker_buy_quote": 409.99282 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.08, "high": 0.0803, "low": 0.08, "close": 0.0801, "volume": 10474.2, "close_time": 1771484399999, "quote_volume": 838.98899, "trades": 122, "taker_buy_base": 2936.6, "taker_buy_quote": 235.26376 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.08, "volume": 7659.3, "close_time": 1771487999999, "quote_volume": 612.89409, "trades": 84, "taker_buy_base": 2409.8, "taker_buy_quote": 192.8462 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0785, "close": 0.0787, "volume": 49721.4, "close_time": 1771491599999, "quote_volume": 3935.29559, "trades": 300, "taker_buy_base": 20157.8, "taker_buy_quote": 1592.72575 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0787, "high": 0.0796, "low": 0.0787, "close": 0.079, "volume": 11103.1, "close_time": 1771495199999, "quote_volume": 879.03442, "trades": 135, "taker_buy_base": 4147.7, "taker_buy_quote": 328.50232 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.079, "high": 0.0794, "low": 0.0788, "close": 0.079, "volume": 23694.1, "close_time": 1771498799999, "quote_volume": 1873.60387, "trades": 226, "taker_buy_base": 6326.8, "taker_buy_quote": 500.42387 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 5288.9, "close_time": 1771502399999, "quote_volume": 418.27635, "trades": 65, "taker_buy_base": 1002.1, "taker_buy_quote": 79.25065 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0788, "close": 0.0789, "volume": 9574.7, "close_time": 1771505999999, "quote_volume": 755.84709, "trades": 115, "taker_buy_base": 3318.3, "taker_buy_quote": 261.93749 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0771, "close": 0.0776, "volume": 20063.0, "close_time": 1771509599999, "quote_volume": 1562.83117, "trades": 194, "taker_buy_base": 7729.2, "taker_buy_quote": 601.90452 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0773, "close": 0.0779, "volume": 34606.1, "close_time": 1771513199999, "quote_volume": 2693.03912, "trades": 418, "taker_buy_base": 18341.5, "taker_buy_quote": 1428.05749 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.078, "high": 0.0784, "low": 0.0772, "close": 0.0778, "volume": 17937.8, "close_time": 1771516799999, "quote_volume": 1394.92825, "trades": 228, "taker_buy_base": 6181.0, "taker_buy_quote": 480.55701 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0778, "high": 0.078, "low": 0.0769, "close": 0.0775, "volume": 18069.2, "close_time": 1771520399999, "quote_volume": 1400.01551, "trades": 208, "taker_buy_base": 5606.9, "taker_buy_quote": 434.63475 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0774, "high": 0.0784, "low": 0.0771, "close": 0.0774, "volume": 20500.4, "close_time": 1771523999999, "quote_volume": 1592.93964, "trades": 193, "taker_buy_base": 9057.8, "taker_buy_quote": 703.84837 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0775, "high": 0.0786, "low": 0.0775, "close": 0.0783, "volume": 12308.8, "close_time": 1771527599999, "quote_volume": 962.01012, "trades": 151, "taker_buy_base": 5690.2, "taker_buy_quote": 445.12053 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0779, "close": 0.0785, "volume": 9250.2, "close_time": 1771531199999, "quote_volume": 723.32108, "trades": 122, "taker_buy_base": 4390.4, "taker_buy_quote": 343.17476 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0782, "close": 0.0784, "volume": 11639.8, "close_time": 1771534799999, "quote_volume": 912.95912, "trades": 119, "taker_buy_base": 4661.4, "taker_buy_quote": 365.83422 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0781, "close": 0.0782, "volume": 5983.7, "close_time": 1771538399999, "quote_volume": 468.08503, "trades": 59, "taker_buy_base": 832.3, "taker_buy_quote": 65.15974 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0782, "close": 0.0785, "volume": 2947.7, "close_time": 1771541999999, "quote_volume": 230.96692, "trades": 43, "taker_buy_base": 781.8, "taker_buy_quote": 61.21787 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0785, "close": 0.0793, "volume": 9082.1, "close_time": 1771545599999, "quote_volume": 717.6007, "trades": 84, "taker_buy_base": 3506.4, "taker_buy_quote": 277.17065 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0792, "high": 0.0801, "low": 0.0792, "close": 0.08, "volume": 7787.0, "close_time": 1771549199999, "quote_volume": 619.57214, "trades": 93, "taker_buy_base": 3754.1, "taker_buy_quote": 298.93894 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0799, "close": 0.0802, "volume": 6805.7, "close_time": 1771552799999, "quote_volume": 545.45506, "trades": 79, "taker_buy_base": 2151.7, "taker_buy_quote": 172.41117 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0803, "high": 0.0806, "low": 0.0802, "close": 0.0802, "volume": 63600.5, "close_time": 1771556399999, "quote_volume": 5113.25946, "trades": 147, "taker_buy_base": 14877.8, "taker_buy_quote": 1195.99591 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0802, "high": 0.081, "low": 0.0801, "close": 0.0807, "volume": 10450.4, "close_time": 1771559999999, "quote_volume": 843.016, "trades": 98, "taker_buy_base": 4587.1, "taker_buy_quote": 370.19591 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0799, "close": 0.0804, "volume": 8885.8, "close_time": 1771563599999, "quote_volume": 714.28379, "trades": 82, "taker_buy_base": 3552.5, "taker_buy_quote": 285.49378 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0805, "high": 0.0811, "low": 0.08, "close": 0.0808, "volume": 14178.3, "close_time": 1771567199999, "quote_volume": 1142.87166, "trades": 137, "taker_buy_base": 6588.0, "taker_buy_quote": 530.4633 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0808, "high": 0.0824, "low": 0.0808, "close": 0.0816, "volume": 95889.5, "close_time": 1771570799999, "quote_volume": 7853.84021, "trades": 354, "taker_buy_base": 40460.5, "taker_buy_quote": 3310.88109 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0813, "close": 0.0818, "volume": 77992.7, "close_time": 1771574399999, "quote_volume": 6395.04336, "trades": 299, "taker_buy_base": 32179.5, "taker_buy_quote": 2634.19665 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.082, "high": 0.083, "low": 0.0819, "close": 0.0821, "volume": 35117.4, "close_time": 1771577999999, "quote_volume": 2896.79091, "trades": 204, "taker_buy_base": 23042.8, "taker_buy_quote": 1900.70895 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0821, "high": 0.083, "low": 0.0821, "close": 0.0827, "volume": 54439.8, "close_time": 1771581599999, "quote_volume": 4507.29194, "trades": 156, "taker_buy_base": 43242.0, "taker_buy_quote": 3582.42563 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0827, "high": 0.0834, "low": 0.0824, "close": 0.0825, "volume": 12310.5, "close_time": 1771585199999, "quote_volume": 1020.46449, "trades": 121, "taker_buy_base": 2859.2, "taker_buy_quote": 237.15748 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0817, "close": 0.0819, "volume": 6625.3, "close_time": 1771588799999, "quote_volume": 543.78724, "trades": 98, "taker_buy_base": 2443.6, "taker_buy_quote": 200.7134 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0816, "close": 0.0816, "volume": 19506.6, "close_time": 1771592399999, "quote_volume": 1594.15714, "trades": 110, "taker_buy_base": 3053.0, "taker_buy_quote": 250.09912 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0815, "high": 0.0815, "low": 0.079, "close": 0.0796, "volume": 32011.0, "close_time": 1771595999999, "quote_volume": 2558.4903, "trades": 358, "taker_buy_base": 5220.8, "taker_buy_quote": 416.57136 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0796, "high": 0.0809, "low": 0.0795, "close": 0.0804, "volume": 26086.0, "close_time": 1771599599999, "quote_volume": 2094.56566, "trades": 327, "taker_buy_base": 9269.2, "taker_buy_quote": 744.77695 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0805, "high": 0.0824, "low": 0.0801, "close": 0.0814, "volume": 140782.1, "close_time": 1771603199999, "quote_volume": 11433.76515, "trades": 611, "taker_buy_base": 46341.2, "taker_buy_quote": 3761.58084 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0805, "close": 0.0811, "volume": 58266.3, "close_time": 1771606799999, "quote_volume": 4732.63888, "trades": 370, "taker_buy_base": 37952.0, "taker_buy_quote": 3084.75808 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.081, "high": 0.0816, "low": 0.0797, "close": 0.0816, "volume": 121083.5, "close_time": 1771610399999, "quote_volume": 9796.59587, "trades": 377, "taker_buy_base": 21407.4, "taker_buy_quote": 1728.81857 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0809, "close": 0.0814, "volume": 37994.1, "close_time": 1771613999999, "quote_volume": 3091.85122, "trades": 319, "taker_buy_base": 26624.5, "taker_buy_quote": 2167.11398 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0807, "close": 0.081, "volume": 28970.6, "close_time": 1771617599999, "quote_volume": 2348.04167, "trades": 79, "taker_buy_base": 15661.9, "taker_buy_quote": 1271.96505 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.081, "high": 0.0813, "low": 0.0806, "close": 0.0808, "volume": 14017.6, "close_time": 1771621199999, "quote_volume": 1132.72088, "trades": 59, "taker_buy_base": 9035.9, "taker_buy_quote": 730.42924 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0808, "high": 0.0813, "low": 0.0807, "close": 0.0811, "volume": 7677.6, "close_time": 1771624799999, "quote_volume": 621.73288, "trades": 57, "taker_buy_base": 5511.7, "taker_buy_quote": 446.59383 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0806, "close": 0.0811, "volume": 24342.0, "close_time": 1771628399999, "quote_volume": 1971.95761, "trades": 100, "taker_buy_base": 16079.5, "taker_buy_quote": 1302.91063 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0811, "high": 0.0814, "low": 0.081, "close": 0.0813, "volume": 2310.3, "close_time": 1771631999999, "quote_volume": 187.64238, "trades": 46, "taker_buy_base": 811.1, "taker_buy_quote": 65.81585 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0811, "close": 0.0811, "volume": 778.6, "close_time": 1771635599999, "quote_volume": 63.23407, "trades": 14, "taker_buy_base": 517.4, "taker_buy_quote": 42.02758 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 1627.2, "close_time": 1771639199999, "quote_volume": 132.20952, "trades": 23, "taker_buy_base": 796.9, "taker_buy_quote": 64.73492 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 10519.2, "close_time": 1771642799999, "quote_volume": 854.9634, "trades": 45, "taker_buy_base": 5478.3, "taker_buy_quote": 445.35634 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0805, "close": 0.0806, "volume": 7070.2, "close_time": 1771646399999, "quote_volume": 570.33586, "trades": 55, "taker_buy_base": 4338.1, "taker_buy_quote": 349.87523 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 2488.7, "close_time": 1771649999999, "quote_volume": 200.93525, "trades": 34, "taker_buy_base": 874.6, "taker_buy_quote": 70.65794 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 1095.3, "close_time": 1771653599999, "quote_volume": 88.47108, "trades": 16, "taker_buy_base": 476.7, "taker_buy_quote": 38.51736 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0804, "close": 0.0806, "volume": 6970.4, "close_time": 1771657199999, "quote_volume": 561.33726, "trades": 23, "taker_buy_base": 4562.5, "taker_buy_quote": 367.32873 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0805, "close": 0.0808, "volume": 4738.8, "close_time": 1771660799999, "quote_volume": 382.09444, "trades": 18, "taker_buy_base": 4038.2, "taker_buy_quote": 325.5751 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0807, "high": 0.0815, "low": 0.0807, "close": 0.0815, "volume": 8331.3, "close_time": 1771664399999, "quote_volume": 674.39843, "trades": 56, "taker_buy_base": 2919.9, "taker_buy_quote": 236.61442 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0814, "high": 0.0821, "low": 0.0814, "close": 0.0815, "volume": 22076.4, "close_time": 1771667999999, "quote_volume": 1806.01362, "trades": 68, "taker_buy_base": 19691.8, "taker_buy_quote": 1611.09887 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 2692.3, "close_time": 1771671599999, "quote_volume": 219.52537, "trades": 35, "taker_buy_base": 810.2, "taker_buy_quote": 66.09762 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0814, "close": 0.0815, "volume": 3210.0, "close_time": 1771675199999, "quote_volume": 261.88767, "trades": 36, "taker_buy_base": 2340.9, "taker_buy_quote": 190.98338 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0816, "high": 0.0816, "low": 0.081, "close": 0.0811, "volume": 5631.2, "close_time": 1771678799999, "quote_volume": 456.7644, "trades": 39, "taker_buy_base": 2848.7, "taker_buy_quote": 230.84346 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0812, "close": 0.0815, "volume": 7445.0, "close_time": 1771682399999, "quote_volume": 606.64837, "trades": 50, "taker_buy_base": 4682.5, "taker_buy_quote": 381.86592 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0814, "high": 0.0817, "low": 0.0811, "close": 0.0811, "volume": 18471.5, "close_time": 1771685999999, "quote_volume": 1505.71591, "trades": 81, "taker_buy_base": 14083.4, "taker_buy_quote": 1148.42331 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0806, "close": 0.0808, "volume": 3581.7, "close_time": 1771689599999, "quote_volume": 289.96582, "trades": 42, "taker_buy_base": 2151.8, "taker_buy_quote": 174.35221 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0799, "close": 0.0801, "volume": 15596.4, "close_time": 1771693199999, "quote_volume": 1249.54979, "trades": 43, "taker_buy_base": 517.1, "taker_buy_quote": 41.44432 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.08, "high": 0.0803, "low": 0.0799, "close": 0.0801, "volume": 6014.5, "close_time": 1771696799999, "quote_volume": 481.62754, "trades": 32, "taker_buy_base": 3460.5, "taker_buy_quote": 277.24503 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0801, "close": 0.0805, "volume": 12142.2, "close_time": 1771700399999, "quote_volume": 974.52265, "trades": 37, "taker_buy_base": 1275.4, "taker_buy_quote": 102.43624 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 2389.5, "close_time": 1771703999999, "quote_volume": 192.39139, "trades": 29, "taker_buy_base": 347.3, "taker_buy_quote": 27.98464 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0804, "high": 0.0805, "low": 0.08, "close": 0.08, "volume": 9586.2, "close_time": 1771707599999, "quote_volume": 769.81244, "trades": 27, "taker_buy_base": 1034.3, "taker_buy_quote": 83.13821 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.08, "high": 0.0805, "low": 0.0799, "close": 0.0804, "volume": 8856.0, "close_time": 1771711199999, "quote_volume": 710.33095, "trades": 28, "taker_buy_base": 7768.5, "taker_buy_quote": 623.12872 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0798, "close": 0.0798, "volume": 2097.7, "close_time": 1771714799999, "quote_volume": 168.42924, "trades": 23, "taker_buy_base": 277.5, "taker_buy_quote": 22.25046 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0798, "close": 0.0801, "volume": 4249.3, "close_time": 1771718399999, "quote_volume": 340.32531, "trades": 25, "taker_buy_base": 3444.1, "taker_buy_quote": 275.88994 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0798, "high": 0.08, "low": 0.0792, "close": 0.0794, "volume": 4528.5, "close_time": 1771721999999, "quote_volume": 360.27709, "trades": 42, "taker_buy_base": 1149.3, "taker_buy_quote": 91.43027 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0789, "close": 0.0789, "volume": 9874.8, "close_time": 1771725599999, "quote_volume": 781.7811, "trades": 25, "taker_buy_base": 500.2, "taker_buy_quote": 39.49967 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0781, "close": 0.0781, "volume": 63607.1, "close_time": 1771729199999, "quote_volume": 4981.24342, "trades": 64, "taker_buy_base": 34480.6, "taker_buy_quote": 2703.97636 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0774, "close": 0.0776, "volume": 18237.3, "close_time": 1771732799999, "quote_volume": 1413.9598, "trades": 55, "taker_buy_base": 3882.5, "taker_buy_quote": 301.60188 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0777, "volume": 10057.4, "close_time": 1771736399999, "quote_volume": 781.3905, "trades": 39, "taker_buy_base": 8757.8, "taker_buy_quote": 680.48243 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0774, "close": 0.0775, "volume": 1528.5, "close_time": 1771739999999, "quote_volume": 118.61383, "trades": 22, "taker_buy_base": 357.9, "taker_buy_quote": 27.75981 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0774, "high": 0.0777, "low": 0.0772, "close": 0.0774, "volume": 20167.1, "close_time": 1771743599999, "quote_volume": 1562.5084, "trades": 62, "taker_buy_base": 16179.1, "taker_buy_quote": 1253.86035 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0776, "volume": 1459.3, "close_time": 1771747199999, "quote_volume": 113.32448, "trades": 17, "taker_buy_base": 271.2, "taker_buy_quote": 21.0895 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0775, "high": 0.0775, "low": 0.077, "close": 0.077, "volume": 9178.6, "close_time": 1771750799999, "quote_volume": 709.01977, "trades": 52, "taker_buy_base": 4406.5, "taker_buy_quote": 340.26354 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.077, "high": 0.0777, "low": 0.0769, "close": 0.0777, "volume": 5096.0, "close_time": 1771754399999, "quote_volume": 394.35673, "trades": 28, "taker_buy_base": 4331.3, "taker_buy_quote": 335.47653 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 2637.5, "close_time": 1771757999999, "quote_volume": 205.34168, "trades": 38, "taker_buy_base": 781.0, "taker_buy_quote": 60.86366 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0781, "high": 0.0784, "low": 0.0781, "close": 0.0782, "volume": 7251.7, "close_time": 1771761599999, "quote_volume": 567.12342, "trades": 38, "taker_buy_base": 6079.5, "taker_buy_quote": 475.46494 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0772, "close": 0.0773, "volume": 19608.3, "close_time": 1771765199999, "quote_volume": 1522.37177, "trades": 75, "taker_buy_base": 1814.8, "taker_buy_quote": 140.33745 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0766, "close": 0.0766, "volume": 25695.2, "close_time": 1771768799999, "quote_volume": 1975.06009, "trades": 200, "taker_buy_base": 13239.5, "taker_buy_quote": 1017.72902 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0763, "close": 0.0765, "volume": 10774.5, "close_time": 1771772399999, "quote_volume": 824.21151, "trades": 84, "taker_buy_base": 5252.0, "taker_buy_quote": 401.88667 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0763, "close": 0.0768, "volume": 7324.6, "close_time": 1771775999999, "quote_volume": 560.60102, "trades": 58, "taker_buy_base": 2453.5, "taker_buy_quote": 188.17672 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 5051.9, "close_time": 1771779599999, "quote_volume": 387.11407, "trades": 45, "taker_buy_base": 2780.1, "taker_buy_quote": 213.11134 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0763, "close": 0.0766, "volume": 3524.6, "close_time": 1771783199999, "quote_volume": 269.78755, "trades": 38, "taker_buy_base": 1818.1, "taker_buy_quote": 139.27689 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0764, "close": 0.0765, "volume": 2802.6, "close_time": 1771786799999, "quote_volume": 214.66313, "trades": 34, "taker_buy_base": 898.2, "taker_buy_quote": 68.83453 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0764, "close": 0.0764, "volume": 334.1, "close_time": 1771790399999, "quote_volume": 25.52524, "trades": 5, "taker_buy_base": 189.9, "taker_buy_quote": 14.50836 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0759, "close": 0.0759, "volume": 3644.6, "close_time": 1771793999999, "quote_volume": 277.30775, "trades": 25, "taker_buy_base": 302.8, "taker_buy_quote": 23.01009 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0761, "high": 0.0766, "low": 0.0761, "close": 0.0766, "volume": 5299.7, "close_time": 1771797599999, "quote_volume": 404.34412, "trades": 30, "taker_buy_base": 4443.8, "taker_buy_quote": 339.09611 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0767, "volume": 3787.2, "close_time": 1771801199999, "quote_volume": 290.49082, "trades": 25, "taker_buy_base": 2656.2, "taker_buy_quote": 203.77217 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0764, "close": 0.0767, "volume": 3223.0, "close_time": 1771804799999, "quote_volume": 247.16824, "trades": 19, "taker_buy_base": 2452.1, "taker_buy_quote": 188.06608 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0758, "close": 0.0758, "volume": 3511.1, "close_time": 1771808399999, "quote_volume": 267.73481, "trades": 28, "taker_buy_base": 1088.0, "taker_buy_quote": 83.02748 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0715, "close": 0.0716, "volume": 180445.9, "close_time": 1771811999999, "quote_volume": 13193.03785, "trades": 631, "taker_buy_base": 71327.4, "taker_buy_quote": 5198.34981 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0715, "high": 0.0725, "low": 0.0715, "close": 0.0722, "volume": 32161.9, "close_time": 1771815599999, "quote_volume": 2314.85386, "trades": 122, "taker_buy_base": 25489.1, "taker_buy_quote": 1834.7693 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0722, "close": 0.0725, "volume": 13213.8, "close_time": 1771819199999, "quote_volume": 957.33664, "trades": 60, "taker_buy_base": 10104.4, "taker_buy_quote": 731.98837 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0721, "close": 0.0723, "volume": 3076.0, "close_time": 1771822799999, "quote_volume": 222.87354, "trades": 23, "taker_buy_base": 1446.0, "taker_buy_quote": 104.9025 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0724, "high": 0.0732, "low": 0.0724, "close": 0.0729, "volume": 10216.5, "close_time": 1771826399999, "quote_volume": 743.78311, "trades": 43, "taker_buy_base": 8959.1, "taker_buy_quote": 651.96615 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0729, "high": 0.0739, "low": 0.0729, "close": 0.0739, "volume": 22164.5, "close_time": 1771829999999, "quote_volume": 1633.61839, "trades": 93, "taker_buy_base": 19298.2, "taker_buy_quote": 1422.52344 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0732, "close": 0.0735, "volume": 17726.3, "close_time": 1771833599999, "quote_volume": 1301.88543, "trades": 67, "taker_buy_base": 13667.4, "taker_buy_quote": 1003.60692 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0732, "close": 0.0733, "volume": 20871.2, "close_time": 1771837199999, "quote_volume": 1530.97075, "trades": 79, "taker_buy_base": 15086.3, "taker_buy_quote": 1107.14616 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0734, "high": 0.0747, "low": 0.0733, "close": 0.0746, "volume": 26609.0, "close_time": 1771840799999, "quote_volume": 1968.93213, "trades": 107, "taker_buy_base": 22974.0, "taker_buy_quote": 1699.11755 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 11321.1, "close_time": 1771844399999, "quote_volume": 845.56849, "trades": 52, "taker_buy_base": 10408.7, "taker_buy_quote": 777.42662 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.0748, "volume": 11028.0, "close_time": 1771847999999, "quote_volume": 828.4644, "trades": 44, "taker_buy_base": 7276.2, "taker_buy_quote": 546.53411 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0749, "high": 0.0758, "low": 0.0747, "close": 0.0755, "volume": 15906.2, "close_time": 1771851599999, "quote_volume": 1199.35406, "trades": 76, "taker_buy_base": 13262.9, "taker_buy_quote": 1000.24298 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0748, "close": 0.0748, "volume": 7760.5, "close_time": 1771855199999, "quote_volume": 583.99071, "trades": 48, "taker_buy_base": 5037.3, "taker_buy_quote": 379.31438 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0741, "close": 0.0748, "volume": 37268.3, "close_time": 1771858799999, "quote_volume": 2783.41624, "trades": 211, "taker_buy_base": 19700.0, "taker_buy_quote": 1471.43729 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0739, "close": 0.0739, "volume": 96536.0, "close_time": 1771862399999, "quote_volume": 7185.01289, "trades": 196, "taker_buy_base": 17714.8, "taker_buy_quote": 1319.91417 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0734, "close": 0.0734, "volume": 35347.1, "close_time": 1771865999999, "quote_volume": 2607.93417, "trades": 175, "taker_buy_base": 26169.8, "taker_buy_quote": 1930.79252 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0724, "close": 0.0732, "volume": 37016.4, "close_time": 1771869599999, "quote_volume": 2707.47907, "trades": 221, "taker_buy_base": 27359.6, "taker_buy_quote": 2002.55331 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0731, "high": 0.0741, "low": 0.0731, "close": 0.0734, "volume": 83964.4, "close_time": 1771873199999, "quote_volume": 6181.02828, "trades": 148, "taker_buy_base": 25757.3, "taker_buy_quote": 1895.66204 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0728, "close": 0.0729, "volume": 9937.6, "close_time": 1771876799999, "quote_volume": 726.91282, "trades": 86, "taker_buy_base": 6023.7, "taker_buy_quote": 440.58577 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0728, "high": 0.0734, "low": 0.0725, "close": 0.0734, "volume": 10002.2, "close_time": 1771880399999, "quote_volume": 728.37256, "trades": 94, "taker_buy_base": 5419.2, "taker_buy_quote": 394.7087 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0734, "high": 0.0738, "low": 0.0733, "close": 0.0738, "volume": 7541.1, "close_time": 1771883999999, "quote_volume": 554.21, "trades": 60, "taker_buy_base": 5325.0, "taker_buy_quote": 391.44513 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0738, "high": 0.0745, "low": 0.0738, "close": 0.0742, "volume": 17374.5, "close_time": 1771887599999, "quote_volume": 1290.66094, "trades": 70, "taker_buy_base": 9707.4, "taker_buy_quote": 721.72543 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0735, "close": 0.0737, "volume": 391340.0, "close_time": 1771891199999, "quote_volume": 28835.17506, "trades": 120, "taker_buy_base": 182778.4, "taker_buy_quote": 13495.67307 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0738, "high": 0.0744, "low": 0.0738, "close": 0.0741, "volume": 28775.9, "close_time": 1771894799999, "quote_volume": 2131.24729, "trades": 68, "taker_buy_base": 19841.7, "taker_buy_quote": 1469.65926 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0726, "close": 0.0737, "volume": 159643.6, "close_time": 1771898399999, "quote_volume": 11747.2053, "trades": 516, "taker_buy_base": 87851.9, "taker_buy_quote": 6464.13151 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0732, "close": 0.0734, "volume": 15159.6, "close_time": 1771901999999, "quote_volume": 1114.56747, "trades": 111, "taker_buy_base": 10927.3, "taker_buy_quote": 803.72771 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0723, "close": 0.0724, "volume": 27655.4, "close_time": 1771905599999, "quote_volume": 2008.04075, "trades": 184, "taker_buy_base": 11495.8, "taker_buy_quote": 835.3627 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0719, "close": 0.0723, "volume": 23974.0, "close_time": 1771909199999, "quote_volume": 1734.50203, "trades": 125, "taker_buy_base": 13155.1, "taker_buy_quote": 952.5224 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0719, "close": 0.0721, "volume": 13314.6, "close_time": 1771912799999, "quote_volume": 960.79354, "trades": 127, "taker_buy_base": 5364.5, "taker_buy_quote": 387.66331 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.072, "high": 0.0723, "low": 0.0717, "close": 0.0717, "volume": 16846.6, "close_time": 1771916399999, "quote_volume": 1212.82625, "trades": 114, "taker_buy_base": 3266.7, "taker_buy_quote": 235.18607 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0716, "close": 0.0718, "volume": 12978.6, "close_time": 1771919999999, "quote_volume": 934.51982, "trades": 127, "taker_buy_base": 6249.5, "taker_buy_quote": 449.70939 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0716, "close": 0.0721, "volume": 23999.2, "close_time": 1771923599999, "quote_volume": 1725.54288, "trades": 116, "taker_buy_base": 17864.6, "taker_buy_quote": 1285.11573 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0713, "close": 0.072, "volume": 14469.7, "close_time": 1771927199999, "quote_volume": 1039.49851, "trades": 65, "taker_buy_base": 10362.6, "taker_buy_quote": 744.9019 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.072, "high": 0.0722, "low": 0.0717, "close": 0.0719, "volume": 10366.0, "close_time": 1771930799999, "quote_volume": 745.90707, "trades": 63, "taker_buy_base": 8098.5, "taker_buy_quote": 582.65099 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0719, "volume": 12598.0, "close_time": 1771934399999, "quote_volume": 905.27963, "trades": 89, "taker_buy_base": 8468.5, "taker_buy_quote": 608.7209 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0715, "close": 0.0716, "volume": 21872.1, "close_time": 1771937999999, "quote_volume": 1571.58671, "trades": 178, "taker_buy_base": 12382.7, "taker_buy_quote": 889.82898 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0708, "close": 0.0717, "volume": 138315.2, "close_time": 1771941599999, "quote_volume": 9831.40518, "trades": 169, "taker_buy_base": 13445.5, "taker_buy_quote": 959.92259 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0715, "high": 0.0727, "low": 0.071, "close": 0.0722, "volume": 68170.9, "close_time": 1771945199999, "quote_volume": 4898.87002, "trades": 466, "taker_buy_base": 44253.2, "taker_buy_quote": 3183.8992 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0723, "high": 0.0731, "low": 0.072, "close": 0.0729, "volume": 61196.1, "close_time": 1771948799999, "quote_volume": 4450.74457, "trades": 421, "taker_buy_base": 43875.7, "taker_buy_quote": 3191.41654 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0727, "close": 0.0736, "volume": 42699.4, "close_time": 1771952399999, "quote_volume": 3127.23641, "trades": 342, "taker_buy_base": 29637.6, "taker_buy_quote": 2170.18392 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0727, "close": 0.0729, "volume": 63634.9, "close_time": 1771955999999, "quote_volume": 4657.84631, "trades": 476, "taker_buy_base": 40231.5, "taker_buy_quote": 2944.39687 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0727, "close": 0.0732, "volume": 25258.9, "close_time": 1771959599999, "quote_volume": 1844.16014, "trades": 220, "taker_buy_base": 12161.0, "taker_buy_quote": 887.9733 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0732, "high": 0.0734, "low": 0.0727, "close": 0.0731, "volume": 26580.8, "close_time": 1771963199999, "quote_volume": 1940.93751, "trades": 234, "taker_buy_base": 16816.8, "taker_buy_quote": 1228.00773 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0729, "close": 0.0729, "volume": 16587.4, "close_time": 1771966799999, "quote_volume": 1212.17196, "trades": 149, "taker_buy_base": 8348.4, "taker_buy_quote": 610.19247 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0724, "close": 0.0726, "volume": 14045.6, "close_time": 1771970399999, "quote_volume": 1020.05129, "trades": 138, "taker_buy_base": 6915.4, "taker_buy_quote": 502.39078 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0725, "high": 0.073, "low": 0.0725, "close": 0.0726, "volume": 8091.1, "close_time": 1771973999999, "quote_volume": 588.6887, "trades": 89, "taker_buy_base": 3274.0, "taker_buy_quote": 238.27146 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0724, "close": 0.0728, "volume": 28542.1, "close_time": 1771977599999, "quote_volume": 2078.66817, "trades": 175, "taker_buy_base": 9050.9, "taker_buy_quote": 658.46632 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0729, "high": 0.073, "low": 0.0727, "close": 0.0729, "volume": 18821.5, "close_time": 1771981199999, "quote_volume": 1371.51693, "trades": 127, "taker_buy_base": 11298.8, "taker_buy_quote": 823.33521 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0729, "high": 0.076, "low": 0.0729, "close": 0.0756, "volume": 89322.4, "close_time": 1771984799999, "quote_volume": 6668.88769, "trades": 529, "taker_buy_base": 54101.7, "taker_buy_quote": 4032.98291 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0753, "close": 0.0753, "volume": 54455.1, "close_time": 1771988399999, "quote_volume": 4133.10183, "trades": 366, "taker_buy_base": 31845.5, "taker_buy_quote": 2418.76646 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0745, "close": 0.0745, "volume": 28741.3, "close_time": 1771991999999, "quote_volume": 2149.0708, "trades": 282, "taker_buy_base": 14518.4, "taker_buy_quote": 1085.74064 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0745, "high": 0.0746, "low": 0.074, "close": 0.0745, "volume": 23499.8, "close_time": 1771995599999, "quote_volume": 1746.57217, "trades": 262, "taker_buy_base": 11779.6, "taker_buy_quote": 875.48206 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0732, "close": 0.0736, "volume": 20752.8, "close_time": 1771999199999, "quote_volume": 1529.72859, "trades": 207, "taker_buy_base": 12885.3, "taker_buy_quote": 949.8497 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0736, "high": 0.074, "low": 0.0735, "close": 0.0735, "volume": 15783.8, "close_time": 1772002799999, "quote_volume": 1163.60188, "trades": 133, "taker_buy_base": 9368.9, "taker_buy_quote": 691.01605 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0736, "high": 0.0742, "low": 0.0735, "close": 0.0741, "volume": 33509.3, "close_time": 1772006399999, "quote_volume": 2476.07155, "trades": 229, "taker_buy_base": 19025.8, "taker_buy_quote": 1406.16313 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0741, "high": 0.0752, "low": 0.0739, "close": 0.0751, "volume": 22300.6, "close_time": 1772009999999, "quote_volume": 1661.69492, "trades": 187, "taker_buy_base": 12100.1, "taker_buy_quote": 901.30322 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0751, "high": 0.0758, "low": 0.0751, "close": 0.0757, "volume": 14755.9, "close_time": 1772013599999, "quote_volume": 1115.75605, "trades": 128, "taker_buy_base": 9551.6, "taker_buy_quote": 722.75266 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0754, "close": 0.0755, "volume": 17819.4, "close_time": 1772017199999, "quote_volume": 1346.63032, "trades": 124, "taker_buy_base": 10109.1, "taker_buy_quote": 763.72267 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0752, "close": 0.0756, "volume": 43711.4, "close_time": 1772020799999, "quote_volume": 3299.83301, "trades": 178, "taker_buy_base": 15273.4, "taker_buy_quote": 1153.74924 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0756, "high": 0.0768, "low": 0.0755, "close": 0.0765, "volume": 33170.4, "close_time": 1772024399999, "quote_volume": 2529.03601, "trades": 235, "taker_buy_base": 20000.1, "taker_buy_quote": 1524.17716 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0765, "high": 0.0773, "low": 0.0765, "close": 0.0768, "volume": 32057.6, "close_time": 1772027999999, "quote_volume": 2464.52392, "trades": 222, "taker_buy_base": 18962.6, "taker_buy_quote": 1457.73498 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0768, "high": 0.0785, "low": 0.0768, "close": 0.0785, "volume": 57854.9, "close_time": 1772031599999, "quote_volume": 4485.2333, "trades": 335, "taker_buy_base": 29044.0, "taker_buy_quote": 2252.50891 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0783, "close": 0.0789, "volume": 49016.2, "close_time": 1772035199999, "quote_volume": 3858.53536, "trades": 317, "taker_buy_base": 30079.0, "taker_buy_quote": 2369.94038 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0791, "high": 0.0797, "low": 0.0791, "close": 0.0796, "volume": 31958.7, "close_time": 1772038799999, "quote_volume": 2538.79778, "trades": 243, "taker_buy_base": 22506.4, "taker_buy_quote": 1788.12044 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0797, "high": 0.0807, "low": 0.0797, "close": 0.0807, "volume": 45052.5, "close_time": 1772042399999, "quote_volume": 3610.15144, "trades": 326, "taker_buy_base": 30942.9, "taker_buy_quote": 2479.07224 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0808, "high": 0.0823, "low": 0.0805, "close": 0.0821, "volume": 38001.8, "close_time": 1772045999999, "quote_volume": 3099.92074, "trades": 284, "taker_buy_base": 23567.4, "taker_buy_quote": 1921.57445 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.082, "high": 0.082, "low": 0.081, "close": 0.082, "volume": 21001.1, "close_time": 1772049599999, "quote_volume": 1710.23041, "trades": 174, "taker_buy_base": 10105.7, "taker_buy_quote": 824.06398 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.082, "high": 0.0836, "low": 0.0819, "close": 0.0829, "volume": 44337.3, "close_time": 1772053199999, "quote_volume": 3671.28812, "trades": 293, "taker_buy_base": 23488.2, "taker_buy_quote": 1944.26573 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.083, "high": 0.0839, "low": 0.0823, "close": 0.0827, "volume": 61532.7, "close_time": 1772056799999, "quote_volume": 5103.17704, "trades": 273, "taker_buy_base": 45079.7, "taker_buy_quote": 3736.23508 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.083, "high": 0.0832, "low": 0.0812, "close": 0.0815, "volume": 30998.9, "close_time": 1772060399999, "quote_volume": 2539.70607, "trades": 160, "taker_buy_base": 10097.4, "taker_buy_quote": 828.59328 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0814, "high": 0.0817, "low": 0.0792, "close": 0.08, "volume": 20181.9, "close_time": 1772063999999, "quote_volume": 1619.19365, "trades": 158, "taker_buy_base": 8778.9, "taker_buy_quote": 705.43892 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.08, "high": 0.0812, "low": 0.0798, "close": 0.0806, "volume": 25702.3, "close_time": 1772067599999, "quote_volume": 2067.86273, "trades": 193, "taker_buy_base": 15625.7, "taker_buy_quote": 1259.20942 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0803, "high": 0.0813, "low": 0.08, "close": 0.08, "volume": 26153.8, "close_time": 1772071199999, "quote_volume": 2109.17571, "trades": 189, "taker_buy_base": 12487.6, "taker_buy_quote": 1009.20913 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0795, "close": 0.0804, "volume": 10140.4, "close_time": 1772074799999, "quote_volume": 810.20263, "trades": 89, "taker_buy_base": 4485.2, "taker_buy_quote": 358.64606 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0797, "close": 0.0804, "volume": 15408.9, "close_time": 1772078399999, "quote_volume": 1233.38324, "trades": 78, "taker_buy_base": 11930.8, "taker_buy_quote": 955.25979 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0802, "high": 0.0814, "low": 0.0802, "close": 0.0807, "volume": 33472.8, "close_time": 1772081999999, "quote_volume": 2700.50054, "trades": 186, "taker_buy_base": 21000.8, "taker_buy_quote": 1695.60729 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0792, "close": 0.0798, "volume": 26735.0, "close_time": 1772085599999, "quote_volume": 2134.86534, "trades": 149, "taker_buy_base": 16033.6, "taker_buy_quote": 1282.06874 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0792, "close": 0.0793, "volume": 16655.7, "close_time": 1772089199999, "quote_volume": 1327.11983, "trades": 134, "taker_buy_base": 8620.6, "taker_buy_quote": 686.9296 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0791, "close": 0.0794, "volume": 13363.8, "close_time": 1772092799999, "quote_volume": 1060.75745, "trades": 80, "taker_buy_base": 4048.9, "taker_buy_quote": 321.15733 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0794, "high": 0.0798, "low": 0.0793, "close": 0.0794, "volume": 24333.7, "close_time": 1772096399999, "quote_volume": 1936.52328, "trades": 150, "taker_buy_base": 14364.0, "taker_buy_quote": 1143.08729 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0793, "high": 0.0804, "low": 0.0791, "close": 0.0799, "volume": 30519.6, "close_time": 1772099999999, "quote_volume": 2439.94262, "trades": 132, "taker_buy_base": 22908.3, "taker_buy_quote": 1831.67841 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0785, "close": 0.0785, "volume": 20071.2, "close_time": 1772103599999, "quote_volume": 1594.71042, "trades": 99, "taker_buy_base": 14178.9, "taker_buy_quote": 1127.34713 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0779, "close": 0.078, "volume": 12161.8, "close_time": 1772107199999, "quote_volume": 952.07419, "trades": 90, "taker_buy_base": 6101.3, "taker_buy_quote": 477.58584 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0781, "high": 0.0786, "low": 0.0781, "close": 0.0785, "volume": 11863.5, "close_time": 1772110799999, "quote_volume": 928.58813, "trades": 66, "taker_buy_base": 4384.7, "taker_buy_quote": 343.35127 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0778, "close": 0.0778, "volume": 5714.9, "close_time": 1772114399999, "quote_volume": 446.22783, "trades": 60, "taker_buy_base": 2102.5, "taker_buy_quote": 164.30879 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0771, "close": 0.0777, "volume": 41355.4, "close_time": 1772117999999, "quote_volume": 3210.18547, "trades": 290, "taker_buy_base": 18917.8, "taker_buy_quote": 1469.07855 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0769, "close": 0.0773, "volume": 48238.4, "close_time": 1772121599999, "quote_volume": 3731.21202, "trades": 284, "taker_buy_base": 17776.4, "taker_buy_quote": 1375.64275 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0745, "close": 0.0746, "volume": 108353.9, "close_time": 1772125199999, "quote_volume": 8151.11805, "trades": 263, "taker_buy_base": 47071.3, "taker_buy_quote": 3532.71536 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0746, "high": 0.0755, "low": 0.0746, "close": 0.0752, "volume": 29848.8, "close_time": 1772128799999, "quote_volume": 2242.44945, "trades": 143, "taker_buy_base": 24740.4, "taker_buy_quote": 1858.67213 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0752, "high": 0.0763, "low": 0.075, "close": 0.0763, "volume": 21743.4, "close_time": 1772132399999, "quote_volume": 1641.13121, "trades": 158, "taker_buy_base": 15154.5, "taker_buy_quote": 1143.57519 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0763, "high": 0.0777, "low": 0.0763, "close": 0.0773, "volume": 107731.7, "close_time": 1772135999999, "quote_volume": 8299.96344, "trades": 252, "taker_buy_base": 63012.6, "taker_buy_quote": 4858.50473 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 20499.2, "close_time": 1772139599999, "quote_volume": 1579.58634, "trades": 54, "taker_buy_base": 8706.9, "taker_buy_quote": 671.3995 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0767, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 3884.5, "close_time": 1772143199999, "quote_volume": 298.28194, "trades": 33, "taker_buy_base": 2075.5, "taker_buy_quote": 159.46899 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0767, "close": 0.0772, "volume": 11174.5, "close_time": 1772146799999, "quote_volume": 858.88134, "trades": 65, "taker_buy_base": 8762.7, "taker_buy_quote": 673.69635 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0771, "close": 0.0775, "volume": 9898.5, "close_time": 1772150399999, "quote_volume": 765.26008, "trades": 86, "taker_buy_base": 6364.2, "taker_buy_quote": 492.02141 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0767, "close": 0.077, "volume": 14467.0, "close_time": 1772153999999, "quote_volume": 1116.89033, "trades": 101, "taker_buy_base": 6931.4, "taker_buy_quote": 534.6054 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0766, "close": 0.0768, "volume": 21537.4, "close_time": 1772157599999, "quote_volume": 1653.44691, "trades": 119, "taker_buy_base": 12187.7, "taker_buy_quote": 935.0751 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0769, "high": 0.0775, "low": 0.0769, "close": 0.0773, "volume": 23244.8, "close_time": 1772161199999, "quote_volume": 1794.99572, "trades": 127, "taker_buy_base": 13442.5, "taker_buy_quote": 1036.96983 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0772, "high": 0.0781, "low": 0.0769, "close": 0.078, "volume": 24051.7, "close_time": 1772164799999, "quote_volume": 1863.94524, "trades": 112, "taker_buy_base": 4722.9, "taker_buy_quote": 365.80824 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.078, "high": 0.0791, "low": 0.078, "close": 0.0786, "volume": 26808.5, "close_time": 1772168399999, "quote_volume": 2107.30594, "trades": 123, "taker_buy_base": 11340.9, "taker_buy_quote": 891.64063 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0786, "high": 0.0793, "low": 0.0786, "close": 0.0789, "volume": 28665.1, "close_time": 1772171999999, "quote_volume": 2263.28611, "trades": 250, "taker_buy_base": 14868.7, "taker_buy_quote": 1174.54456 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0789, "high": 0.079, "low": 0.0782, "close": 0.0783, "volume": 12871.0, "close_time": 1772175599999, "quote_volume": 1010.93147, "trades": 84, "taker_buy_base": 6165.6, "taker_buy_quote": 484.2486 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0783, "high": 0.079, "low": 0.0779, "close": 0.0789, "volume": 45792.9, "close_time": 1772179199999, "quote_volume": 3589.17062, "trades": 254, "taker_buy_base": 22292.4, "taker_buy_quote": 1746.41189 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.079, "high": 0.0797, "low": 0.0788, "close": 0.0796, "volume": 59881.4, "close_time": 1772182799999, "quote_volume": 4745.92334, "trades": 343, "taker_buy_base": 30824.1, "taker_buy_quote": 2443.07968 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0796, "high": 0.0798, "low": 0.079, "close": 0.0791, "volume": 101242.4, "close_time": 1772186399999, "quote_volume": 8032.46014, "trades": 649, "taker_buy_base": 38606.7, "taker_buy_quote": 3061.98981 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.079, "high": 0.0791, "low": 0.0777, "close": 0.0782, "volume": 165875.2, "close_time": 1772189999999, "quote_volume": 12984.3451, "trades": 951, "taker_buy_base": 74709.7, "taker_buy_quote": 5849.50675 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0781, "high": 0.0793, "low": 0.0777, "close": 0.078, "volume": 183272.1, "close_time": 1772193599999, "quote_volume": 14392.8863, "trades": 1175, "taker_buy_base": 79591.7, "taker_buy_quote": 6252.51016 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0779, "high": 0.0782, "low": 0.077, "close": 0.0773, "volume": 90559.1, "close_time": 1772197199999, "quote_volume": 7031.97903, "trades": 675, "taker_buy_base": 45992.3, "taker_buy_quote": 3572.45568 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0773, "high": 0.0779, "low": 0.0766, "close": 0.0776, "volume": 199329.5, "close_time": 1772200799999, "quote_volume": 15358.59318, "trades": 825, "taker_buy_base": 68395.4, "taker_buy_quote": 5278.32512 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0774, "close": 0.0775, "volume": 108038.3, "close_time": 1772204399999, "quote_volume": 8392.61158, "trades": 988, "taker_buy_base": 54652.5, "taker_buy_quote": 4245.88068 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0772, "close": 0.078, "volume": 51727.0, "close_time": 1772207999999, "quote_volume": 4019.88139, "trades": 484, "taker_buy_base": 27063.8, "taker_buy_quote": 2102.71112 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.078, "high": 0.0787, "low": 0.0769, "close": 0.077, "volume": 59495.8, "close_time": 1772211599999, "quote_volume": 4651.42453, "trades": 170, "taker_buy_base": 41353.9, "taker_buy_quote": 3240.45067 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.077, "high": 0.0774, "low": 0.0759, "close": 0.0774, "volume": 42973.4, "close_time": 1772215199999, "quote_volume": 3285.9675, "trades": 215, "taker_buy_base": 22388.0, "taker_buy_quote": 1711.86034 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0773, "high": 0.0773, "low": 0.076, "close": 0.076, "volume": 9145.4, "close_time": 1772218799999, "quote_volume": 699.20052, "trades": 65, "taker_buy_base": 2709.8, "taker_buy_quote": 206.92902 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.076, "high": 0.076, "low": 0.0755, "close": 0.0758, "volume": 15518.3, "close_time": 1772222399999, "quote_volume": 1175.23441, "trades": 68, "taker_buy_base": 7029.5, "taker_buy_quote": 532.50642 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0757, "close": 0.0758, "volume": 16974.6, "close_time": 1772225999999, "quote_volume": 1288.31432, "trades": 107, "taker_buy_base": 2200.7, "taker_buy_quote": 167.19313 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0752, "close": 0.0753, "volume": 23593.1, "close_time": 1772229599999, "quote_volume": 1786.59617, "trades": 114, "taker_buy_base": 18809.4, "taker_buy_quote": 1424.72213 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0742, "close": 0.0752, "volume": 23200.9, "close_time": 1772233199999, "quote_volume": 1732.04408, "trades": 75, "taker_buy_base": 19848.9, "taker_buy_quote": 1481.14076 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 8148.9, "close_time": 1772236799999, "quote_volume": 615.69146, "trades": 42, "taker_buy_base": 3638.7, "taker_buy_quote": 274.88778 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0756, "high": 0.0762, "low": 0.0755, "close": 0.0761, "volume": 13121.1, "close_time": 1772240399999, "quote_volume": 994.17877, "trades": 90, "taker_buy_base": 7055.9, "taker_buy_quote": 535.0151 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0757, "close": 0.0757, "volume": 43531.1, "close_time": 1772243999999, "quote_volume": 3318.54581, "trades": 142, "taker_buy_base": 17773.1, "taker_buy_quote": 1355.21968 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0756, "high": 0.076, "low": 0.0756, "close": 0.0758, "volume": 9879.7, "close_time": 1772247599999, "quote_volume": 748.69396, "trades": 64, "taker_buy_base": 5138.5, "taker_buy_quote": 389.40379 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0752, "close": 0.0753, "volume": 10774.9, "close_time": 1772251199999, "quote_volume": 814.48826, "trades": 52, "taker_buy_base": 4022.8, "taker_buy_quote": 304.24018 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0748, "close": 0.0753, "volume": 10401.1, "close_time": 1772254799999, "quote_volume": 781.49452, "trades": 67, "taker_buy_base": 4791.1, "taker_buy_quote": 360.29621 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0748, "close": 0.075, "volume": 6364.8, "close_time": 1772258399999, "quote_volume": 477.75018, "trades": 42, "taker_buy_base": 1936.8, "taker_buy_quote": 145.45724 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.075, "high": 0.075, "low": 0.0714, "close": 0.0715, "volume": 702579.7, "close_time": 1772261999999, "quote_volume": 51035.30159, "trades": 2450, "taker_buy_base": 435697.2, "taker_buy_quote": 31692.86753 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0714, "high": 0.0735, "low": 0.071, "close": 0.0722, "volume": 283811.8, "close_time": 1772265599999, "quote_volume": 20497.74067, "trades": 621, "taker_buy_base": 225563.9, "taker_buy_quote": 16292.38464 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0709, "close": 0.071, "volume": 58486.1, "close_time": 1772269199999, "quote_volume": 4184.29242, "trades": 337, "taker_buy_base": 33174.1, "taker_buy_quote": 2371.91401 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0704, "close": 0.0706, "volume": 47637.3, "close_time": 1772272799999, "quote_volume": 3381.56926, "trades": 296, "taker_buy_base": 23948.5, "taker_buy_quote": 1700.30957 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0705, "high": 0.0711, "low": 0.07, "close": 0.0709, "volume": 60565.0, "close_time": 1772276399999, "quote_volume": 4273.53652, "trades": 218, "taker_buy_base": 36512.4, "taker_buy_quote": 2580.0473 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0708, "close": 0.0708, "volume": 44352.6, "close_time": 1772279999999, "quote_volume": 3157.76339, "trades": 174, "taker_buy_base": 29340.3, "taker_buy_quote": 2090.87242 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0707, "close": 0.071, "volume": 24013.4, "close_time": 1772283599999, "quote_volume": 1702.26026, "trades": 153, "taker_buy_base": 11462.2, "taker_buy_quote": 812.38009 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0711, "high": 0.0735, "low": 0.0708, "close": 0.0734, "volume": 62709.2, "close_time": 1772287199999, "quote_volume": 4529.07547, "trades": 351, "taker_buy_base": 39358.3, "taker_buy_quote": 2850.74859 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0722, "close": 0.0724, "volume": 56163.1, "close_time": 1772290799999, "quote_volume": 4088.75067, "trades": 281, "taker_buy_base": 35506.4, "taker_buy_quote": 2584.66454 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0724, "high": 0.0737, "low": 0.0721, "close": 0.0737, "volume": 38202.5, "close_time": 1772294399999, "quote_volume": 2786.68856, "trades": 234, "taker_buy_base": 15648.8, "taker_buy_quote": 1144.29499 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0736, "high": 0.075, "low": 0.0733, "close": 0.075, "volume": 16113.8, "close_time": 1772297999999, "quote_volume": 1196.68765, "trades": 135, "taker_buy_base": 8054.0, "taker_buy_quote": 597.70413 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.075, "high": 0.0757, "low": 0.0747, "close": 0.0756, "volume": 56118.7, "close_time": 1772301599999, "quote_volume": 4210.65138, "trades": 215, "taker_buy_base": 25008.0, "taker_buy_quote": 1877.47235 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0755, "high": 0.0781, "low": 0.0754, "close": 0.0778, "volume": 40317.9, "close_time": 1772305199999, "quote_volume": 3100.22596, "trades": 250, "taker_buy_base": 23780.7, "taker_buy_quote": 1828.9443 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0779, "high": 0.0794, "low": 0.0774, "close": 0.0786, "volume": 52171.9, "close_time": 1772308799999, "quote_volume": 4074.99178, "trades": 427, "taker_buy_base": 23584.6, "taker_buy_quote": 1843.91541 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0786, "high": 0.08, "low": 0.0785, "close": 0.0793, "volume": 49275.9, "close_time": 1772312399999, "quote_volume": 3905.98475, "trades": 257, "taker_buy_base": 24056.5, "taker_buy_quote": 1907.67062 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0794, "high": 0.0796, "low": 0.078, "close": 0.0781, "volume": 35570.4, "close_time": 1772315999999, "quote_volume": 2794.12936, "trades": 210, "taker_buy_base": 12718.4, "taker_buy_quote": 999.44438 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0781, "high": 0.079, "low": 0.0781, "close": 0.0783, "volume": 14301.0, "close_time": 1772319599999, "quote_volume": 1122.25265, "trades": 174, "taker_buy_base": 9357.0, "taker_buy_quote": 734.68881 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0783, "high": 0.0786, "low": 0.078, "close": 0.0784, "volume": 49408.6, "close_time": 1772323199999, "quote_volume": 3868.90247, "trades": 216, "taker_buy_base": 24110.5, "taker_buy_quote": 1889.57172 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0787, "high": 0.0791, "low": 0.0776, "close": 0.0783, "volume": 25963.3, "close_time": 1772326799999, "quote_volume": 2034.57816, "trades": 141, "taker_buy_base": 14691.6, "taker_buy_quote": 1153.62405 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0783, "high": 0.0802, "low": 0.0774, "close": 0.0795, "volume": 46761.9, "close_time": 1772330399999, "quote_volume": 3667.86812, "trades": 165, "taker_buy_base": 22957.5, "taker_buy_quote": 1812.14561 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0796, "high": 0.0812, "low": 0.0796, "close": 0.0806, "volume": 60491.6, "close_time": 1772333999999, "quote_volume": 4879.95677, "trades": 290, "taker_buy_base": 21053.1, "taker_buy_quote": 1698.24158 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0797, "close": 0.0799, "volume": 14695.1, "close_time": 1772337599999, "quote_volume": 1176.82934, "trades": 104, "taker_buy_base": 7443.4, "taker_buy_quote": 595.36593 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0796, "close": 0.0801, "volume": 21427.7, "close_time": 1772341199999, "quote_volume": 1716.04562, "trades": 147, "taker_buy_base": 15171.3, "taker_buy_quote": 1215.45219 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0799, "close": 0.08, "volume": 6559.7, "close_time": 1772344799999, "quote_volume": 525.539, "trades": 53, "taker_buy_base": 3720.9, "taker_buy_quote": 298.34254 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0789, "close": 0.0791, "volume": 32225.5, "close_time": 1772348399999, "quote_volume": 2548.55232, "trades": 88, "taker_buy_base": 2067.0, "taker_buy_quote": 163.65348 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0789, "high": 0.0796, "low": 0.0789, "close": 0.0794, "volume": 21894.8, "close_time": 1772351999999, "quote_volume": 1734.84924, "trades": 209, "taker_buy_base": 16292.0, "taker_buy_quote": 1290.7011 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0782, "close": 0.0782, "volume": 15227.9, "close_time": 1772355599999, "quote_volume": 1203.71993, "trades": 79, "taker_buy_base": 5068.7, "taker_buy_quote": 401.90219 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0784, "high": 0.0787, "low": 0.0775, "close": 0.0775, "volume": 13908.6, "close_time": 1772359199999, "quote_volume": 1084.81007, "trades": 78, "taker_buy_base": 2231.5, "taker_buy_quote": 174.34513 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0773, "close": 0.078, "volume": 11984.5, "close_time": 1772362799999, "quote_volume": 930.63746, "trades": 72, "taker_buy_base": 2788.2, "taker_buy_quote": 216.80187 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.078, "high": 0.0781, "low": 0.0776, "close": 0.0776, "volume": 6456.6, "close_time": 1772366399999, "quote_volume": 502.08708, "trades": 48, "taker_buy_base": 2771.1, "taker_buy_quote": 215.286 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0777, "high": 0.0778, "low": 0.077, "close": 0.077, "volume": 9671.2, "close_time": 1772369999999, "quote_volume": 748.64839, "trades": 53, "taker_buy_base": 5653.6, "taker_buy_quote": 437.80963 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0771, "high": 0.0787, "low": 0.0765, "close": 0.0784, "volume": 45293.9, "close_time": 1772373599999, "quote_volume": 3509.46432, "trades": 320, "taker_buy_base": 29047.5, "taker_buy_quote": 2248.87181 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0784, "high": 0.079, "low": 0.0778, "close": 0.0783, "volume": 22124.3, "close_time": 1772377199999, "quote_volume": 1732.79354, "trades": 133, "taker_buy_base": 12377.5, "taker_buy_quote": 969.15861 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0777, "close": 0.0777, "volume": 11529.3, "close_time": 1772380799999, "quote_volume": 901.68657, "trades": 98, "taker_buy_base": 4442.7, "taker_buy_quote": 347.53395 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0764, "close": 0.077, "volume": 23993.1, "close_time": 1772384399999, "quote_volume": 1851.50792, "trades": 148, "taker_buy_base": 11487.1, "taker_buy_quote": 883.38269 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.077, "high": 0.077, "low": 0.076, "close": 0.0764, "volume": 23204.6, "close_time": 1772387999999, "quote_volume": 1774.93677, "trades": 193, "taker_buy_base": 8835.0, "taker_buy_quote": 675.14455 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0764, "high": 0.0774, "low": 0.0764, "close": 0.0765, "volume": 27675.5, "close_time": 1772391599999, "quote_volume": 2126.69191, "trades": 172, "taker_buy_base": 19841.8, "taker_buy_quote": 1523.91545 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0755, "close": 0.0757, "volume": 19335.6, "close_time": 1772395199999, "quote_volume": 1468.36815, "trades": 141, "taker_buy_base": 9146.8, "taker_buy_quote": 695.62696 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0739, "close": 0.074, "volume": 117419.1, "close_time": 1772398799999, "quote_volume": 8809.44317, "trades": 193, "taker_buy_base": 19218.5, "taker_buy_quote": 1434.70056 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0742, "high": 0.0753, "low": 0.0742, "close": 0.0753, "volume": 4624.4, "close_time": 1772402399999, "quote_volume": 346.72611, "trades": 40, "taker_buy_base": 2942.1, "taker_buy_quote": 220.75346 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0752, "high": 0.0765, "low": 0.075, "close": 0.0753, "volume": 84356.0, "close_time": 1772405999999, "quote_volume": 6391.76368, "trades": 217, "taker_buy_base": 69675.1, "taker_buy_quote": 5277.10073 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0754, "high": 0.0762, "low": 0.0754, "close": 0.0756, "volume": 15224.9, "close_time": 1772409599999, "quote_volume": 1153.12743, "trades": 109, "taker_buy_base": 8273.0, "taker_buy_quote": 626.5235 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0757, "high": 0.077, "low": 0.0757, "close": 0.0767, "volume": 28368.6, "close_time": 1772413199999, "quote_volume": 2160.37842, "trades": 183, "taker_buy_base": 15296.5, "taker_buy_quote": 1166.3839 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0767, "high": 0.0777, "low": 0.0765, "close": 0.077, "volume": 22463.3, "close_time": 1772416799999, "quote_volume": 1730.1604, "trades": 169, "taker_buy_base": 12763.8, "taker_buy_quote": 983.22064 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.077, "high": 0.0772, "low": 0.0761, "close": 0.0769, "volume": 28163.2, "close_time": 1772420399999, "quote_volume": 2160.50831, "trades": 197, "taker_buy_base": 14735.7, "taker_buy_quote": 1130.20122 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0768, "high": 0.0779, "low": 0.0765, "close": 0.0775, "volume": 40748.5, "close_time": 1772423999999, "quote_volume": 3156.36703, "trades": 215, "taker_buy_base": 22178.5, "taker_buy_quote": 1720.16219 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0771, "close": 0.0772, "volume": 17046.0, "close_time": 1772427599999, "quote_volume": 1320.41336, "trades": 102, "taker_buy_base": 6956.9, "taker_buy_quote": 538.88179 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0766, "close": 0.0769, "volume": 9781.8, "close_time": 1772431199999, "quote_volume": 753.0284, "trades": 83, "taker_buy_base": 4333.5, "taker_buy_quote": 333.80277 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0758, "close": 0.0762, "volume": 21359.9, "close_time": 1772434799999, "quote_volume": 1630.19661, "trades": 161, "taker_buy_base": 10185.2, "taker_buy_quote": 777.72275 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0754, "close": 0.0762, "volume": 13643.2, "close_time": 1772438399999, "quote_volume": 1036.14638, "trades": 117, "taker_buy_base": 6742.5, "taker_buy_quote": 512.44147 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0762, "high": 0.077, "low": 0.0755, "close": 0.077, "volume": 113925.4, "close_time": 1772441999999, "quote_volume": 8656.10423, "trades": 203, "taker_buy_base": 29670.0, "taker_buy_quote": 2261.09096 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0768, "high": 0.0776, "low": 0.0767, "close": 0.0767, "volume": 12783.4, "close_time": 1772445599999, "quote_volume": 986.35363, "trades": 120, "taker_buy_base": 6759.7, "taker_buy_quote": 521.5485 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0767, "high": 0.0774, "low": 0.0767, "close": 0.0774, "volume": 50940.2, "close_time": 1772449199999, "quote_volume": 3929.81449, "trades": 420, "taker_buy_base": 49839.1, "taker_buy_quote": 3845.1129 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0772, "close": 0.0776, "volume": 42012.8, "close_time": 1772452799999, "quote_volume": 3253.94725, "trades": 372, "taker_buy_base": 32437.0, "taker_buy_quote": 2512.71334 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0771, "close": 0.0773, "volume": 20052.6, "close_time": 1772456399999, "quote_volume": 1551.04033, "trades": 81, "taker_buy_base": 12638.9, "taker_buy_quote": 977.79136 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0773, "high": 0.0778, "low": 0.077, "close": 0.0774, "volume": 27518.2, "close_time": 1772459999999, "quote_volume": 2130.67978, "trades": 171, "taker_buy_base": 13957.2, "taker_buy_quote": 1081.1537 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0775, "high": 0.0793, "low": 0.0774, "close": 0.0792, "volume": 31923.8, "close_time": 1772463599999, "quote_volume": 2498.95589, "trades": 253, "taker_buy_base": 14793.8, "taker_buy_quote": 1158.74031 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0792, "high": 0.0812, "low": 0.0789, "close": 0.0804, "volume": 42388.4, "close_time": 1772467199999, "quote_volume": 3407.19938, "trades": 393, "taker_buy_base": 25999.6, "taker_buy_quote": 2088.71891 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0805, "high": 0.0823, "low": 0.0804, "close": 0.0815, "volume": 45661.8, "close_time": 1772470799999, "quote_volume": 3706.9212, "trades": 254, "taker_buy_base": 20501.7, "taker_buy_quote": 1663.93073 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0799, "close": 0.0805, "volume": 70059.4, "close_time": 1772474399999, "quote_volume": 5649.36029, "trades": 230, "taker_buy_base": 43787.8, "taker_buy_quote": 3537.98335 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0805, "high": 0.0808, "low": 0.08, "close": 0.0803, "volume": 22214.8, "close_time": 1772477999999, "quote_volume": 1787.05869, "trades": 139, "taker_buy_base": 11812.0, "taker_buy_quote": 950.21911 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0803, "high": 0.081, "low": 0.0799, "close": 0.0809, "volume": 30478.1, "close_time": 1772481599999, "quote_volume": 2454.5009, "trades": 255, "taker_buy_base": 23541.7, "taker_buy_quote": 1897.74776 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0802, "close": 0.0806, "volume": 70124.8, "close_time": 1772485199999, "quote_volume": 5659.48453, "trades": 238, "taker_buy_base": 47717.1, "taker_buy_quote": 3847.54817 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0798, "close": 0.0798, "volume": 10080.5, "close_time": 1772488799999, "quote_volume": 808.94739, "trades": 76, "taker_buy_base": 4579.3, "taker_buy_quote": 367.82132 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0797, "close": 0.08, "volume": 10990.9, "close_time": 1772492399999, "quote_volume": 878.02255, "trades": 60, "taker_buy_base": 2423.6, "taker_buy_quote": 193.80972 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.08, "high": 0.08, "low": 0.079, "close": 0.0794, "volume": 10462.8, "close_time": 1772495999999, "quote_volume": 830.89732, "trades": 60, "taker_buy_base": 4082.0, "taker_buy_quote": 323.28773 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0789, "close": 0.0792, "volume": 7873.6, "close_time": 1772499599999, "quote_volume": 622.95343, "trades": 53, "taker_buy_base": 6108.6, "taker_buy_quote": 483.24869 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0788, "close": 0.0791, "volume": 21087.2, "close_time": 1772503199999, "quote_volume": 1669.11168, "trades": 136, "taker_buy_base": 16389.3, "taker_buy_quote": 1297.36113 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0789, "high": 0.0789, "low": 0.078, "close": 0.0785, "volume": 17365.2, "close_time": 1772506799999, "quote_volume": 1363.7456, "trades": 148, "taker_buy_base": 8981.0, "taker_buy_quote": 705.41294 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0779, "close": 0.0785, "volume": 8947.8, "close_time": 1772510399999, "quote_volume": 700.94248, "trades": 86, "taker_buy_base": 4361.0, "taker_buy_quote": 341.74997 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0778, "close": 0.0779, "volume": 12883.7, "close_time": 1772513999999, "quote_volume": 1005.91533, "trades": 79, "taker_buy_base": 3658.8, "taker_buy_quote": 286.23938 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.078, "high": 0.0789, "low": 0.0777, "close": 0.0778, "volume": 19193.2, "close_time": 1772517599999, "quote_volume": 1503.114, "trades": 148, "taker_buy_base": 9550.4, "taker_buy_quote": 747.41132 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0779, "close": 0.0782, "volume": 11304.0, "close_time": 1772521199999, "quote_volume": 883.80637, "trades": 100, "taker_buy_base": 7702.4, "taker_buy_quote": 602.29162 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0781, "high": 0.0788, "low": 0.078, "close": 0.0783, "volume": 21865.9, "close_time": 1772524799999, "quote_volume": 1715.22748, "trades": 134, "taker_buy_base": 13643.0, "taker_buy_quote": 1070.15019 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0771, "close": 0.0772, "volume": 21986.7, "close_time": 1772528399999, "quote_volume": 1707.05178, "trades": 168, "taker_buy_base": 11759.3, "taker_buy_quote": 913.41468 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0766, "close": 0.0766, "volume": 16423.8, "close_time": 1772531999999, "quote_volume": 1265.22167, "trades": 168, "taker_buy_base": 8331.1, "taker_buy_quote": 641.69798 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0765, "high": 0.0771, "low": 0.0764, "close": 0.0768, "volume": 14134.1, "close_time": 1772535599999, "quote_volume": 1084.32958, "trades": 128, "taker_buy_base": 8243.1, "taker_buy_quote": 632.51597 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0766, "close": 0.0772, "volume": 11138.0, "close_time": 1772539199999, "quote_volume": 857.01905, "trades": 86, "taker_buy_base": 6953.4, "taker_buy_quote": 534.98121 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0773, "high": 0.0783, "low": 0.0772, "close": 0.0774, "volume": 15711.0, "close_time": 1772542799999, "quote_volume": 1220.24104, "trades": 142, "taker_buy_base": 10150.8, "taker_buy_quote": 788.14218 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0775, "high": 0.0775, "low": 0.077, "close": 0.0773, "volume": 7404.1, "close_time": 1772546399999, "quote_volume": 571.78998, "trades": 90, "taker_buy_base": 4579.8, "taker_buy_quote": 353.62478 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0772, "high": 0.0782, "low": 0.0767, "close": 0.0772, "volume": 44923.1, "close_time": 1772549999999, "quote_volume": 3481.14044, "trades": 427, "taker_buy_base": 27827.8, "taker_buy_quote": 2156.24743 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0772, "high": 0.0783, "low": 0.0768, "close": 0.0781, "volume": 66496.7, "close_time": 1772553599999, "quote_volume": 5144.40851, "trades": 398, "taker_buy_base": 35380.0, "taker_buy_quote": 2738.84821 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0781, "high": 0.0798, "low": 0.0779, "close": 0.0794, "volume": 38579.0, "close_time": 1772557199999, "quote_volume": 3041.05501, "trades": 345, "taker_buy_base": 22583.8, "taker_buy_quote": 1781.22781 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0784, "close": 0.0792, "volume": 35198.2, "close_time": 1772560799999, "quote_volume": 2779.24316, "trades": 266, "taker_buy_base": 15378.8, "taker_buy_quote": 1213.50007 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0793, "high": 0.0799, "low": 0.0787, "close": 0.0791, "volume": 23402.1, "close_time": 1772564399999, "quote_volume": 1856.95567, "trades": 212, "taker_buy_base": 11661.4, "taker_buy_quote": 924.98089 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.079, "high": 0.0791, "low": 0.0784, "close": 0.0787, "volume": 28312.4, "close_time": 1772567999999, "quote_volume": 2232.26384, "trades": 241, "taker_buy_base": 13622.1, "taker_buy_quote": 1073.97081 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0788, "high": 0.0788, "low": 0.078, "close": 0.0782, "volume": 19035.7, "close_time": 1772571599999, "quote_volume": 1494.32112, "trades": 154, "taker_buy_base": 9777.8, "taker_buy_quote": 767.46974 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0776, "close": 0.078, "volume": 6745.8, "close_time": 1772575199999, "quote_volume": 525.33226, "trades": 53, "taker_buy_base": 3910.7, "taker_buy_quote": 304.59824 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0779, "high": 0.0789, "low": 0.0779, "close": 0.0786, "volume": 11603.4, "close_time": 1772578799999, "quote_volume": 909.06297, "trades": 91, "taker_buy_base": 5333.9, "taker_buy_quote": 418.12996 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0787, "high": 0.0795, "low": 0.0785, "close": 0.0785, "volume": 6343.0, "close_time": 1772582399999, "quote_volume": 500.85657, "trades": 72, "taker_buy_base": 3834.0, "taker_buy_quote": 302.99472 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0786, "high": 0.0788, "low": 0.078, "close": 0.0783, "volume": 7703.4, "close_time": 1772585999999, "quote_volume": 603.91403, "trades": 87, "taker_buy_base": 3588.3, "taker_buy_quote": 281.35295 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0783, "high": 0.0788, "low": 0.0779, "close": 0.0782, "volume": 38449.2, "close_time": 1772589599999, "quote_volume": 3010.08178, "trades": 197, "taker_buy_base": 21337.3, "taker_buy_quote": 1671.85732 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0779, "close": 0.0785, "volume": 7035.8, "close_time": 1772593199999, "quote_volume": 549.60455, "trades": 65, "taker_buy_base": 4986.0, "taker_buy_quote": 389.55852 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0768, "close": 0.0775, "volume": 19084.5, "close_time": 1772596799999, "quote_volume": 1478.41274, "trades": 166, "taker_buy_base": 9840.2, "taker_buy_quote": 762.07546 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0776, "high": 0.0777, "low": 0.077, "close": 0.0773, "volume": 12524.3, "close_time": 1772600399999, "quote_volume": 967.92939, "trades": 117, "taker_buy_base": 6477.5, "taker_buy_quote": 500.73433 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0769, "close": 0.0774, "volume": 11169.0, "close_time": 1772603999999, "quote_volume": 863.56173, "trades": 90, "taker_buy_base": 6837.7, "taker_buy_quote": 528.56204 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0773, "high": 0.0778, "low": 0.0771, "close": 0.0774, "volume": 8815.6, "close_time": 1772607599999, "quote_volume": 682.54968, "trades": 89, "taker_buy_base": 5488.6, "taker_buy_quote": 424.94301 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0774, "high": 0.0783, "low": 0.0772, "close": 0.0783, "volume": 14577.6, "close_time": 1772611199999, "quote_volume": 1135.40609, "trades": 118, "taker_buy_base": 10959.2, "taker_buy_quote": 853.61043 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0782, "high": 0.0803, "low": 0.0781, "close": 0.0799, "volume": 51761.0, "close_time": 1772614799999, "quote_volume": 4113.22387, "trades": 272, "taker_buy_base": 37151.8, "taker_buy_quote": 2951.45681 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.08, "high": 0.0809, "low": 0.0795, "close": 0.0803, "volume": 38795.6, "close_time": 1772618399999, "quote_volume": 3115.71209, "trades": 228, "taker_buy_base": 18156.1, "taker_buy_quote": 1458.68772 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0796, "close": 0.0798, "volume": 15824.0, "close_time": 1772621999999, "quote_volume": 1265.64925, "trades": 132, "taker_buy_base": 8580.0, "taker_buy_quote": 686.27662 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0799, "high": 0.0799, "low": 0.079, "close": 0.0794, "volume": 12477.4, "close_time": 1772625599999, "quote_volume": 991.76502, "trades": 99, "taker_buy_base": 5536.5, "taker_buy_quote": 440.54322 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0784, "close": 0.0791, "volume": 15505.1, "close_time": 1772629199999, "quote_volume": 1225.43702, "trades": 114, "taker_buy_base": 10317.7, "taker_buy_quote": 815.81174 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0791, "high": 0.0799, "low": 0.0791, "close": 0.0799, "volume": 7572.4, "close_time": 1772632799999, "quote_volume": 602.3155, "trades": 82, "taker_buy_base": 4572.9, "taker_buy_quote": 363.67246 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0799, "high": 0.0807, "low": 0.0794, "close": 0.0797, "volume": 42590.1, "close_time": 1772636399999, "quote_volume": 3408.4601, "trades": 320, "taker_buy_base": 16023.3, "taker_buy_quote": 1282.14712 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0798, "high": 0.0815, "low": 0.0798, "close": 0.0815, "volume": 103589.6, "close_time": 1772639999999, "quote_volume": 8347.00378, "trades": 300, "taker_buy_base": 37140.6, "taker_buy_quote": 2987.25594 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0803, "close": 0.0808, "volume": 20135.3, "close_time": 1772643599999, "quote_volume": 1631.00321, "trades": 176, "taker_buy_base": 14860.4, "taker_buy_quote": 1203.37601 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0803, "close": 0.0803, "volume": 41757.2, "close_time": 1772647199999, "quote_volume": 3371.07073, "trades": 189, "taker_buy_base": 14489.6, "taker_buy_quote": 1168.499 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0797, "close": 0.0806, "volume": 12476.9, "close_time": 1772650799999, "quote_volume": 1000.72489, "trades": 155, "taker_buy_base": 9491.8, "taker_buy_quote": 761.60378 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0807, "high": 0.0815, "low": 0.0807, "close": 0.0812, "volume": 10222.8, "close_time": 1772654399999, "quote_volume": 828.41513, "trades": 102, "taker_buy_base": 6027.4, "taker_buy_quote": 488.34534 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0805, "close": 0.0806, "volume": 14397.1, "close_time": 1772657999999, "quote_volume": 1165.20004, "trades": 123, "taker_buy_base": 7264.1, "taker_buy_quote": 587.35131 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0804, "close": 0.0808, "volume": 9740.9, "close_time": 1772661599999, "quote_volume": 784.63289, "trades": 46, "taker_buy_base": 3384.0, "taker_buy_quote": 272.65628 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.081, "high": 0.0812, "low": 0.0798, "close": 0.08, "volume": 29176.6, "close_time": 1772665199999, "quote_volume": 2335.88991, "trades": 126, "taker_buy_base": 26466.0, "taker_buy_quote": 2118.41366 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.08, "high": 0.0802, "low": 0.0793, "close": 0.0801, "volume": 57236.2, "close_time": 1772668799999, "quote_volume": 4572.05921, "trades": 153, "taker_buy_base": 45530.6, "taker_buy_quote": 3638.47205 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0796, "close": 0.0798, "volume": 10122.9, "close_time": 1772672399999, "quote_volume": 808.26232, "trades": 80, "taker_buy_base": 7750.9, "taker_buy_quote": 618.98535 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0789, "close": 0.079, "volume": 18923.4, "close_time": 1772675999999, "quote_volume": 1503.32761, "trades": 116, "taker_buy_base": 6560.7, "taker_buy_quote": 520.93691 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.079, "high": 0.0798, "low": 0.079, "close": 0.0795, "volume": 5571.3, "close_time": 1772679599999, "quote_volume": 442.72963, "trades": 61, "taker_buy_base": 4080.8, "taker_buy_quote": 324.24427 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 4127.8, "close_time": 1772683199999, "quote_volume": 328.36321, "trades": 38, "taker_buy_base": 3102.9, "taker_buy_quote": 246.86984 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0793, "close": 0.0798, "volume": 9292.2, "close_time": 1772686799999, "quote_volume": 738.75797, "trades": 60, "taker_buy_base": 3787.4, "taker_buy_quote": 301.37533 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0789, "close": 0.0792, "volume": 8551.7, "close_time": 1772690399999, "quote_volume": 678.36005, "trades": 50, "taker_buy_base": 2418.5, "taker_buy_quote": 191.44799 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0789, "close": 0.0796, "volume": 7848.5, "close_time": 1772693999999, "quote_volume": 622.183, "trades": 70, "taker_buy_base": 5007.2, "taker_buy_quote": 397.2299 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0788, "close": 0.0791, "volume": 10653.6, "close_time": 1772697599999, "quote_volume": 847.60955, "trades": 82, "taker_buy_base": 5513.3, "taker_buy_quote": 438.61171 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0788, "close": 0.0791, "volume": 5359.3, "close_time": 1772701199999, "quote_volume": 423.52337, "trades": 48, "taker_buy_base": 4859.6, "taker_buy_quote": 384.04767 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.079, "high": 0.0799, "low": 0.079, "close": 0.0797, "volume": 6833.3, "close_time": 1772704799999, "quote_volume": 543.87179, "trades": 79, "taker_buy_base": 5044.3, "taker_buy_quote": 401.28534 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0797, "high": 0.0813, "low": 0.0796, "close": 0.0807, "volume": 37476.2, "close_time": 1772708399999, "quote_volume": 3022.77783, "trades": 143, "taker_buy_base": 33435.2, "taker_buy_quote": 2699.08797 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0799, "close": 0.08, "volume": 18711.0, "close_time": 1772711999999, "quote_volume": 1501.59164, "trades": 72, "taker_buy_base": 4428.8, "taker_buy_quote": 354.95765 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0801, "high": 0.0812, "low": 0.0799, "close": 0.081, "volume": 20703.9, "close_time": 1772715599999, "quote_volume": 1667.76344, "trades": 132, "taker_buy_base": 15181.2, "taker_buy_quote": 1222.75427 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0797, "close": 0.0798, "volume": 31005.6, "close_time": 1772719199999, "quote_volume": 2482.54639, "trades": 172, "taker_buy_base": 17080.0, "taker_buy_quote": 1368.78185 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0799, "high": 0.0807, "low": 0.0795, "close": 0.0805, "volume": 44982.2, "close_time": 1772722799999, "quote_volume": 3600.17249, "trades": 386, "taker_buy_base": 28925.0, "taker_buy_quote": 2315.17553 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0784, "close": 0.0787, "volume": 45998.7, "close_time": 1772726399999, "quote_volume": 3640.64185, "trades": 312, "taker_buy_base": 16888.7, "taker_buy_quote": 1336.71501 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0769, "close": 0.0779, "volume": 32600.0, "close_time": 1772729999999, "quote_volume": 2546.97055, "trades": 170, "taker_buy_base": 18052.6, "taker_buy_quote": 1410.60349 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0782, "high": 0.0784, "low": 0.077, "close": 0.0772, "volume": 16129.1, "close_time": 1772733599999, "quote_volume": 1249.71804, "trades": 143, "taker_buy_base": 9194.7, "taker_buy_quote": 711.7142 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0772, "high": 0.0779, "low": 0.0771, "close": 0.0778, "volume": 28480.7, "close_time": 1772737199999, "quote_volume": 2209.15771, "trades": 140, "taker_buy_base": 8215.6, "taker_buy_quote": 636.59027 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.078, "high": 0.079, "low": 0.078, "close": 0.0785, "volume": 25221.1, "close_time": 1772740799999, "quote_volume": 1976.77364, "trades": 118, "taker_buy_base": 21030.0, "taker_buy_quote": 1647.86814 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0785, "high": 0.0791, "low": 0.0783, "close": 0.079, "volume": 15368.3, "close_time": 1772744399999, "quote_volume": 1211.09666, "trades": 126, "taker_buy_base": 9638.0, "taker_buy_quote": 759.50344 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.079, "high": 0.0792, "low": 0.0784, "close": 0.0784, "volume": 7400.8, "close_time": 1772747999999, "quote_volume": 582.01145, "trades": 93, "taker_buy_base": 5553.2, "taker_buy_quote": 436.72442 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0784, "close": 0.0786, "volume": 3242.3, "close_time": 1772751599999, "quote_volume": 254.67636, "trades": 33, "taker_buy_base": 1650.5, "taker_buy_quote": 129.65468 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0783, "close": 0.0784, "volume": 6584.7, "close_time": 1772755199999, "quote_volume": 516.9148, "trades": 52, "taker_buy_base": 3935.2, "taker_buy_quote": 308.91864 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0783, "volume": 3958.8, "close_time": 1772758799999, "quote_volume": 310.05103, "trades": 29, "taker_buy_base": 2021.9, "taker_buy_quote": 158.46191 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0784, "high": 0.0788, "low": 0.0781, "close": 0.0788, "volume": 14901.0, "close_time": 1772762399999, "quote_volume": 1169.1585, "trades": 88, "taker_buy_base": 9740.1, "taker_buy_quote": 764.38243 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0785, "volume": 8110.4, "close_time": 1772765999999, "quote_volume": 637.98931, "trades": 82, "taker_buy_base": 4606.5, "taker_buy_quote": 362.40105 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0785, "high": 0.079, "low": 0.0785, "close": 0.079, "volume": 8563.0, "close_time": 1772769599999, "quote_volume": 674.62019, "trades": 76, "taker_buy_base": 7252.8, "taker_buy_quote": 571.39638 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.079, "high": 0.0791, "low": 0.0781, "close": 0.0784, "volume": 16576.4, "close_time": 1772773199999, "quote_volume": 1302.22053, "trades": 99, "taker_buy_base": 8294.9, "taker_buy_quote": 652.07771 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0777, "close": 0.078, "volume": 25630.7, "close_time": 1772776799999, "quote_volume": 2001.16903, "trades": 211, "taker_buy_base": 15345.2, "taker_buy_quote": 1198.20445 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.078, "high": 0.0784, "low": 0.0778, "close": 0.0783, "volume": 5371.5, "close_time": 1772780399999, "quote_volume": 419.16129, "trades": 41, "taker_buy_base": 2033.0, "taker_buy_quote": 158.69383 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0783, "high": 0.079, "low": 0.0781, "close": 0.0789, "volume": 12751.4, "close_time": 1772783999999, "quote_volume": 1001.67847, "trades": 83, "taker_buy_base": 6428.6, "taker_buy_quote": 505.19974 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0781, "close": 0.0781, "volume": 9273.8, "close_time": 1772787599999, "quote_volume": 726.57015, "trades": 70, "taker_buy_base": 5064.5, "taker_buy_quote": 396.67362 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.078, "high": 0.078, "low": 0.0768, "close": 0.0771, "volume": 14910.6, "close_time": 1772791199999, "quote_volume": 1149.46686, "trades": 116, "taker_buy_base": 9612.5, "taker_buy_quote": 740.49335 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0771, "high": 0.0777, "low": 0.0771, "close": 0.0775, "volume": 10702.6, "close_time": 1772794799999, "quote_volume": 828.25309, "trades": 82, "taker_buy_base": 8057.3, "taker_buy_quote": 623.7068 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0767, "close": 0.0767, "volume": 22348.2, "close_time": 1772798399999, "quote_volume": 1724.33053, "trades": 115, "taker_buy_base": 12761.8, "taker_buy_quote": 985.16742 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0766, "high": 0.077, "low": 0.0763, "close": 0.0768, "volume": 13486.8, "close_time": 1772801999999, "quote_volume": 1032.70483, "trades": 101, "taker_buy_base": 7502.7, "taker_buy_quote": 574.66582 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0756, "close": 0.0756, "volume": 211361.4, "close_time": 1772805599999, "quote_volume": 16158.88304, "trades": 279, "taker_buy_base": 59484.7, "taker_buy_quote": 4552.72283 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0741, "close": 0.0745, "volume": 90673.1, "close_time": 1772809199999, "quote_volume": 6788.9752, "trades": 376, "taker_buy_base": 69963.4, "taker_buy_quote": 5241.45335 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0728, "close": 0.0734, "volume": 98229.9, "close_time": 1772812799999, "quote_volume": 7262.62654, "trades": 276, "taker_buy_base": 48911.6, "taker_buy_quote": 3639.89149 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0734, "high": 0.0741, "low": 0.0733, "close": 0.0737, "volume": 35011.6, "close_time": 1772816399999, "quote_volume": 2576.1323, "trades": 156, "taker_buy_base": 24358.9, "taker_buy_quote": 1792.62086 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0729, "close": 0.0734, "volume": 24242.8, "close_time": 1772819999999, "quote_volume": 1779.48128, "trades": 122, "taker_buy_base": 13732.4, "taker_buy_quote": 1007.86989 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0734, "high": 0.0744, "low": 0.0734, "close": 0.0743, "volume": 9845.6, "close_time": 1772823599999, "quote_volume": 728.3194, "trades": 81, "taker_buy_base": 7601.8, "taker_buy_quote": 562.20498 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0743, "close": 0.0746, "volume": 7826.5, "close_time": 1772827199999, "quote_volume": 583.79429, "trades": 63, "taker_buy_base": 4841.9, "taker_buy_quote": 361.18977 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0743, "close": 0.0747, "volume": 4775.8, "close_time": 1772830799999, "quote_volume": 355.9261, "trades": 50, "taker_buy_base": 3209.5, "taker_buy_quote": 239.15374 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0741, "close": 0.0743, "volume": 4674.9, "close_time": 1772834399999, "quote_volume": 347.47729, "trades": 37, "taker_buy_base": 1642.5, "taker_buy_quote": 122.15011 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 1702.0, "close_time": 1772837999999, "quote_volume": 126.65672, "trades": 21, "taker_buy_base": 1098.1, "taker_buy_quote": 81.71941 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0746, "high": 0.075, "low": 0.0746, "close": 0.0747, "volume": 4531.2, "close_time": 1772841599999, "quote_volume": 338.3127, "trades": 24, "taker_buy_base": 3040.3, "taker_buy_quote": 227.01357 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0746, "volume": 846.0, "close_time": 1772845199999, "quote_volume": 63.11822, "trades": 12, "taker_buy_base": 246.2, "taker_buy_quote": 18.38376 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0745, "close": 0.0745, "volume": 3325.1, "close_time": 1772848799999, "quote_volume": 247.71995, "trades": 9, "taker_buy_base": 3092.4, "taker_buy_quote": 230.3838 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0745, "high": 0.0748, "low": 0.0745, "close": 0.0748, "volume": 2503.7, "close_time": 1772852399999, "quote_volume": 186.60354, "trades": 10, "taker_buy_base": 240.4, "taker_buy_quote": 17.95201 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 1650.1, "close_time": 1772855999999, "quote_volume": 123.45966, "trades": 15, "taker_buy_base": 265.3, "taker_buy_quote": 19.85396 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0746, "high": 0.075, "low": 0.0741, "close": 0.075, "volume": 2091.4, "close_time": 1772859599999, "quote_volume": 155.62688, "trades": 19, "taker_buy_base": 724.4, "taker_buy_quote": 54.09428 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 2528.6, "close_time": 1772863199999, "quote_volume": 189.36371, "trades": 12, "taker_buy_base": 388.2, "taker_buy_quote": 29.03791 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0744, "close": 0.0744, "volume": 5766.2, "close_time": 1772866799999, "quote_volume": 429.90455, "trades": 44, "taker_buy_base": 4096.2, "taker_buy_quote": 305.45353 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0742, "close": 0.0747, "volume": 4234.7, "close_time": 1772870399999, "quote_volume": 314.79131, "trades": 36, "taker_buy_base": 1954.1, "taker_buy_quote": 145.35478 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 5263.6, "close_time": 1772873999999, "quote_volume": 393.57191, "trades": 41, "taker_buy_base": 2965.6, "taker_buy_quote": 221.78518 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0746, "high": 0.0753, "low": 0.0746, "close": 0.0752, "volume": 3765.7, "close_time": 1772877599999, "quote_volume": 282.34153, "trades": 31, "taker_buy_base": 2175.5, "taker_buy_quote": 163.12867 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.075, "volume": 6082.5, "close_time": 1772881199999, "quote_volume": 456.81095, "trades": 33, "taker_buy_base": 1916.4, "taker_buy_quote": 143.83813 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0753, "volume": 3230.5, "close_time": 1772884799999, "quote_volume": 243.0397, "trades": 25, "taker_buy_base": 947.1, "taker_buy_quote": 71.27221 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 4165.6, "close_time": 1772888399999, "quote_volume": 312.47396, "trades": 20, "taker_buy_base": 1389.2, "taker_buy_quote": 104.19434 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0749, "high": 0.075, "low": 0.0749, "close": 0.0749, "volume": 3956.4, "close_time": 1772891999999, "quote_volume": 296.60133, "trades": 25, "taker_buy_base": 1141.6, "taker_buy_quote": 85.5593 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0746, "high": 0.0749, "low": 0.0742, "close": 0.0747, "volume": 6055.1, "close_time": 1772895599999, "quote_volume": 451.55317, "trades": 47, "taker_buy_base": 2013.8, "taker_buy_quote": 150.37425 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0747, "high": 0.0747, "low": 0.074, "close": 0.0743, "volume": 4680.3, "close_time": 1772899199999, "quote_volume": 347.87448, "trades": 38, "taker_buy_base": 1762.1, "taker_buy_quote": 131.02552 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0739, "close": 0.0742, "volume": 11288.5, "close_time": 1772902799999, "quote_volume": 836.55553, "trades": 85, "taker_buy_base": 5373.5, "taker_buy_quote": 398.01966 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0745, "volume": 1233.4, "close_time": 1772906399999, "quote_volume": 91.83938, "trades": 11, "taker_buy_base": 915.9, "taker_buy_quote": 68.19303 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0744, "high": 0.0744, "low": 0.074, "close": 0.0743, "volume": 42416.7, "close_time": 1772909999999, "quote_volume": 3141.04032, "trades": 50, "taker_buy_base": 9761.1, "taker_buy_quote": 724.02112 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0734, "close": 0.0735, "volume": 6568.9, "close_time": 1772913599999, "quote_volume": 484.96171, "trades": 60, "taker_buy_base": 3438.3, "taker_buy_quote": 253.73329 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0736, "close": 0.0737, "volume": 3722.6, "close_time": 1772917199999, "quote_volume": 274.35291, "trades": 27, "taker_buy_base": 2130.1, "taker_buy_quote": 156.92816 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0735, "close": 0.0735, "volume": 7488.5, "close_time": 1772920799999, "quote_volume": 551.22428, "trades": 36, "taker_buy_base": 2667.9, "taker_buy_quote": 196.49676 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0725, "close": 0.0725, "volume": 3463.3, "close_time": 1772924399999, "quote_volume": 253.05202, "trades": 33, "taker_buy_base": 901.2, "taker_buy_quote": 65.70721 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0725, "high": 0.073, "low": 0.0725, "close": 0.0729, "volume": 12886.5, "close_time": 1772927999999, "quote_volume": 938.32874, "trades": 27, "taker_buy_base": 12094.2, "taker_buy_quote": 880.56994 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0723, "close": 0.0724, "volume": 8362.4, "close_time": 1772931599999, "quote_volume": 607.58758, "trades": 42, "taker_buy_base": 4977.3, "taker_buy_quote": 362.12929 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0723, "high": 0.0732, "low": 0.0722, "close": 0.0732, "volume": 25202.3, "close_time": 1772935199999, "quote_volume": 1833.09995, "trades": 77, "taker_buy_base": 15219.2, "taker_buy_quote": 1108.4781 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0724, "close": 0.0724, "volume": 12857.4, "close_time": 1772938799999, "quote_volume": 936.40665, "trades": 96, "taker_buy_base": 2716.9, "taker_buy_quote": 197.74939 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0727, "volume": 4255.5, "close_time": 1772942399999, "quote_volume": 309.10806, "trades": 34, "taker_buy_base": 993.3, "taker_buy_quote": 72.08041 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0727, "high": 0.0728, "low": 0.072, "close": 0.0721, "volume": 12783.6, "close_time": 1772945999999, "quote_volume": 925.10663, "trades": 53, "taker_buy_base": 3971.5, "taker_buy_quote": 287.08489 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0723, "high": 0.073, "low": 0.0723, "close": 0.073, "volume": 11698.0, "close_time": 1772949599999, "quote_volume": 847.74318, "trades": 30, "taker_buy_base": 10907.4, "taker_buy_quote": 790.25623 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0729, "high": 0.073, "low": 0.0726, "close": 0.073, "volume": 2196.0, "close_time": 1772953199999, "quote_volume": 160.10454, "trades": 23, "taker_buy_base": 767.1, "taker_buy_quote": 55.87647 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.073, "high": 0.0737, "low": 0.073, "close": 0.0734, "volume": 5464.3, "close_time": 1772956799999, "quote_volume": 400.95762, "trades": 45, "taker_buy_base": 2094.9, "taker_buy_quote": 153.98442 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0733, "high": 0.0736, "low": 0.073, "close": 0.0734, "volume": 6633.6, "close_time": 1772960399999, "quote_volume": 486.49872, "trades": 42, "taker_buy_base": 4694.5, "taker_buy_quote": 344.54888 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0733, "high": 0.0738, "low": 0.0733, "close": 0.0738, "volume": 3260.4, "close_time": 1772963999999, "quote_volume": 239.93617, "trades": 29, "taker_buy_base": 2440.7, "taker_buy_quote": 179.5698 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0737, "high": 0.0744, "low": 0.0737, "close": 0.074, "volume": 6623.4, "close_time": 1772967599999, "quote_volume": 491.40642, "trades": 61, "taker_buy_base": 4501.5, "taker_buy_quote": 333.89174 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.074, "high": 0.074, "low": 0.0734, "close": 0.0738, "volume": 5315.6, "close_time": 1772971199999, "quote_volume": 391.59676, "trades": 47, "taker_buy_base": 2826.0, "taker_buy_quote": 208.25821 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0737, "high": 0.074, "low": 0.073, "close": 0.0738, "volume": 13854.8, "close_time": 1772974799999, "quote_volume": 1018.51774, "trades": 101, "taker_buy_base": 8271.1, "taker_buy_quote": 608.1828 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0729, "close": 0.0735, "volume": 7990.7, "close_time": 1772978399999, "quote_volume": 586.15045, "trades": 87, "taker_buy_base": 3952.2, "taker_buy_quote": 289.82129 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0735, "high": 0.0737, "low": 0.0731, "close": 0.0732, "volume": 4346.7, "close_time": 1772981999999, "quote_volume": 318.94962, "trades": 43, "taker_buy_base": 2851.5, "taker_buy_quote": 209.17069 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0727, "close": 0.0728, "volume": 5755.7, "close_time": 1772985599999, "quote_volume": 420.0564, "trades": 37, "taker_buy_base": 2461.4, "taker_buy_quote": 179.47404 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0725, "close": 0.0725, "volume": 6069.7, "close_time": 1772989199999, "quote_volume": 441.20608, "trades": 56, "taker_buy_base": 3881.3, "taker_buy_quote": 282.24198 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0726, "close": 0.073, "volume": 4029.9, "close_time": 1772992799999, "quote_volume": 294.02402, "trades": 36, "taker_buy_base": 2440.1, "taker_buy_quote": 178.13265 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 7593.8, "close_time": 1772996399999, "quote_volume": 554.01501, "trades": 45, "taker_buy_base": 4180.6, "taker_buy_quote": 305.01738 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0731, "high": 0.0743, "low": 0.0731, "close": 0.074, "volume": 10843.0, "close_time": 1772999999999, "quote_volume": 801.34774, "trades": 86, "taker_buy_base": 8275.0, "taker_buy_quote": 611.2334 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.074, "high": 0.0747, "low": 0.0738, "close": 0.0743, "volume": 9544.4, "close_time": 1773003599999, "quote_volume": 708.12461, "trades": 67, "taker_buy_base": 4714.2, "taker_buy_quote": 349.90976 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0737, "close": 0.0745, "volume": 5430.5, "close_time": 1773007199999, "quote_volume": 401.96457, "trades": 53, "taker_buy_base": 3007.7, "taker_buy_quote": 222.79213 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0728, "close": 0.0738, "volume": 39968.4, "close_time": 1773010799999, "quote_volume": 2937.90377, "trades": 206, "taker_buy_base": 25981.8, "taker_buy_quote": 1911.88308 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0738, "high": 0.074, "low": 0.073, "close": 0.0733, "volume": 20707.9, "close_time": 1773014399999, "quote_volume": 1523.07498, "trades": 144, "taker_buy_base": 11750.1, "taker_buy_quote": 864.31736 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0733, "high": 0.0745, "low": 0.0733, "close": 0.074, "volume": 47224.0, "close_time": 1773017999999, "quote_volume": 3482.14559, "trades": 213, "taker_buy_base": 40029.4, "taker_buy_quote": 2951.04291 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.074, "high": 0.0745, "low": 0.0737, "close": 0.0738, "volume": 40403.4, "close_time": 1773021599999, "quote_volume": 2995.19939, "trades": 217, "taker_buy_base": 31699.9, "taker_buy_quote": 2351.09839 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0738, "high": 0.0747, "low": 0.0736, "close": 0.0744, "volume": 18729.5, "close_time": 1773025199999, "quote_volume": 1385.69856, "trades": 140, "taker_buy_base": 10295.0, "taker_buy_quote": 762.4588 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0743, "high": 0.0755, "low": 0.0743, "close": 0.0746, "volume": 20943.5, "close_time": 1773028799999, "quote_volume": 1569.39042, "trades": 182, "taker_buy_base": 14425.3, "taker_buy_quote": 1080.61772 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0748, "high": 0.0758, "low": 0.0748, "close": 0.0756, "volume": 9101.3, "close_time": 1773032399999, "quote_volume": 686.81237, "trades": 69, "taker_buy_base": 4392.2, "taker_buy_quote": 331.9477 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0756, "high": 0.0763, "low": 0.0752, "close": 0.0762, "volume": 28473.8, "close_time": 1773035999999, "quote_volume": 2150.66317, "trades": 166, "taker_buy_base": 11967.9, "taker_buy_quote": 905.47912 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0758, "close": 0.0758, "volume": 13815.8, "close_time": 1773039599999, "quote_volume": 1052.08218, "trades": 71, "taker_buy_base": 10320.9, "taker_buy_quote": 785.53134 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0758, "high": 0.076, "low": 0.0751, "close": 0.0755, "volume": 37511.4, "close_time": 1773043199999, "quote_volume": 2837.43837, "trades": 130, "taker_buy_base": 20682.1, "taker_buy_quote": 1564.69602 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0755, "high": 0.076, "low": 0.0754, "close": 0.0756, "volume": 26978.4, "close_time": 1773046799999, "quote_volume": 2042.6974, "trades": 95, "taker_buy_base": 17616.9, "taker_buy_quote": 1334.98034 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0756, "high": 0.0762, "low": 0.0753, "close": 0.0756, "volume": 26078.8, "close_time": 1773050399999, "quote_volume": 1974.23957, "trades": 89, "taker_buy_base": 6242.6, "taker_buy_quote": 472.95502 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0752, "close": 0.0752, "volume": 11624.9, "close_time": 1773053999999, "quote_volume": 877.85857, "trades": 75, "taker_buy_base": 8540.0, "taker_buy_quote": 645.02337 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0746, "close": 0.0751, "volume": 15364.9, "close_time": 1773057599999, "quote_volume": 1150.22187, "trades": 69, "taker_buy_base": 9289.3, "taker_buy_quote": 695.47311 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0751, "high": 0.0758, "low": 0.0751, "close": 0.0756, "volume": 22107.8, "close_time": 1773061199999, "quote_volume": 1668.50494, "trades": 70, "taker_buy_base": 16318.5, "taker_buy_quote": 1231.16661 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0757, "high": 0.0765, "low": 0.0757, "close": 0.076, "volume": 28927.6, "close_time": 1773064799999, "quote_volume": 2202.69173, "trades": 110, "taker_buy_base": 20366.6, "taker_buy_quote": 1551.05373 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0754, "close": 0.0759, "volume": 24345.7, "close_time": 1773068399999, "quote_volume": 1848.19123, "trades": 128, "taker_buy_base": 13163.5, "taker_buy_quote": 1000.20918 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0759, "high": 0.076, "low": 0.0755, "close": 0.0759, "volume": 13137.6, "close_time": 1773071999999, "quote_volume": 995.90568, "trades": 64, "taker_buy_base": 6429.1, "taker_buy_quote": 487.35584 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0755, "close": 0.0755, "volume": 13673.5, "close_time": 1773075599999, "quote_volume": 1035.73428, "trades": 63, "taker_buy_base": 7987.0, "taker_buy_quote": 605.34987 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.0759, "volume": 15431.7, "close_time": 1773079199999, "quote_volume": 1170.3205, "trades": 66, "taker_buy_base": 9658.7, "taker_buy_quote": 732.98626 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0757, "high": 0.076, "low": 0.0753, "close": 0.0756, "volume": 11307.9, "close_time": 1773082799999, "quote_volume": 856.09716, "trades": 65, "taker_buy_base": 6624.5, "taker_buy_quote": 502.31489 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0757, "high": 0.0776, "low": 0.0756, "close": 0.0763, "volume": 35106.2, "close_time": 1773086399999, "quote_volume": 2691.14477, "trades": 209, "taker_buy_base": 23376.7, "taker_buy_quote": 1792.31189 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0759, "close": 0.0762, "volume": 15609.3, "close_time": 1773089999999, "quote_volume": 1189.06567, "trades": 106, "taker_buy_base": 7129.8, "taker_buy_quote": 543.13767 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0757, "close": 0.0759, "volume": 10741.1, "close_time": 1773093599999, "quote_volume": 815.35055, "trades": 46, "taker_buy_base": 5559.3, "taker_buy_quote": 422.03031 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0753, "close": 0.0753, "volume": 1262.2, "close_time": 1773097199999, "quote_volume": 95.38488, "trades": 17, "taker_buy_base": 678.5, "taker_buy_quote": 51.23624 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0746, "close": 0.0747, "volume": 3985.0, "close_time": 1773100799999, "quote_volume": 298.34196, "trades": 28, "taker_buy_base": 1298.5, "taker_buy_quote": 97.19016 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0747, "high": 0.0756, "low": 0.0747, "close": 0.0756, "volume": 10385.1, "close_time": 1773104399999, "quote_volume": 779.62079, "trades": 85, "taker_buy_base": 6563.2, "taker_buy_quote": 492.70643 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0748, "close": 0.0752, "volume": 14669.2, "close_time": 1773107999999, "quote_volume": 1103.10706, "trades": 91, "taker_buy_base": 7490.7, "taker_buy_quote": 563.52319 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0752, "high": 0.0761, "low": 0.075, "close": 0.0758, "volume": 25948.6, "close_time": 1773111599999, "quote_volume": 1962.40426, "trades": 142, "taker_buy_base": 15408.5, "taker_buy_quote": 1165.08579 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0758, "high": 0.0758, "low": 0.075, "close": 0.075, "volume": 14826.1, "close_time": 1773115199999, "quote_volume": 1117.55242, "trades": 57, "taker_buy_base": 3147.1, "taker_buy_quote": 237.41644 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0752, "high": 0.0758, "low": 0.0752, "close": 0.0758, "volume": 9392.7, "close_time": 1773118799999, "quote_volume": 710.16679, "trades": 49, "taker_buy_base": 6709.5, "taker_buy_quote": 507.48134 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0758, "high": 0.076, "low": 0.0756, "close": 0.0757, "volume": 13852.5, "close_time": 1773122399999, "quote_volume": 1049.00742, "trades": 56, "taker_buy_base": 5540.8, "taker_buy_quote": 419.75048 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0755, "close": 0.0757, "volume": 4184.9, "close_time": 1773125999999, "quote_volume": 316.45334, "trades": 29, "taker_buy_base": 1582.5, "taker_buy_quote": 119.64778 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0757, "high": 0.0766, "low": 0.0757, "close": 0.0765, "volume": 13894.4, "close_time": 1773129599999, "quote_volume": 1057.48217, "trades": 62, "taker_buy_base": 11026.3, "taker_buy_quote": 839.14408 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0767, "high": 0.0775, "low": 0.0765, "close": 0.0771, "volume": 17756.0, "close_time": 1773133199999, "quote_volume": 1370.42379, "trades": 73, "taker_buy_base": 11634.9, "taker_buy_quote": 897.4125 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0772, "high": 0.078, "low": 0.0772, "close": 0.0778, "volume": 13763.5, "close_time": 1773136799999, "quote_volume": 1066.72362, "trades": 46, "taker_buy_base": 11573.6, "taker_buy_quote": 896.94932 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0775, "close": 0.078, "volume": 14570.8, "close_time": 1773140399999, "quote_volume": 1134.01995, "trades": 49, "taker_buy_base": 11728.6, "taker_buy_quote": 912.94756 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0778, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 5681.9, "close_time": 1773143999999, "quote_volume": 442.1317, "trades": 48, "taker_buy_base": 2615.2, "taker_buy_quote": 203.46558 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0776, "high": 0.0776, "low": 0.077, "close": 0.0774, "volume": 4898.5, "close_time": 1773147599999, "quote_volume": 378.66763, "trades": 38, "taker_buy_base": 2290.9, "taker_buy_quote": 177.18492 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0775, "high": 0.078, "low": 0.0767, "close": 0.0771, "volume": 24674.3, "close_time": 1773151199999, "quote_volume": 1908.34774, "trades": 146, "taker_buy_base": 7378.9, "taker_buy_quote": 571.90956 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0772, "high": 0.0785, "low": 0.0765, "close": 0.0785, "volume": 60746.6, "close_time": 1773154799999, "quote_volume": 4693.62281, "trades": 261, "taker_buy_base": 31774.1, "taker_buy_quote": 2449.17517 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0773, "close": 0.0777, "volume": 57092.7, "close_time": 1773158399999, "quote_volume": 4451.64937, "trades": 212, "taker_buy_base": 26440.4, "taker_buy_quote": 2066.06427 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0778, "high": 0.0782, "low": 0.0775, "close": 0.0779, "volume": 25085.8, "close_time": 1773161999999, "quote_volume": 1954.43281, "trades": 124, "taker_buy_base": 14565.4, "taker_buy_quote": 1135.02983 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0779, "high": 0.078, "low": 0.0771, "close": 0.0773, "volume": 18271.1, "close_time": 1773165599999, "quote_volume": 1414.65846, "trades": 126, "taker_buy_base": 6948.2, "taker_buy_quote": 538.64506 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0761, "close": 0.0762, "volume": 45956.9, "close_time": 1773169199999, "quote_volume": 3513.67065, "trades": 261, "taker_buy_base": 21236.7, "taker_buy_quote": 1624.25862 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0754, "close": 0.0758, "volume": 15906.6, "close_time": 1773172799999, "quote_volume": 1206.82116, "trades": 79, "taker_buy_base": 8244.9, "taker_buy_quote": 625.13142 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 5553.9, "close_time": 1773176399999, "quote_volume": 422.30549, "trades": 33, "taker_buy_base": 1793.6, "taker_buy_quote": 136.33592 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0755, "close": 0.0755, "volume": 3478.4, "close_time": 1773179999999, "quote_volume": 264.07789, "trades": 31, "taker_buy_base": 1523.9, "taker_buy_quote": 115.64953 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0755, "high": 0.076, "low": 0.0754, "close": 0.0759, "volume": 10281.8, "close_time": 1773183599999, "quote_volume": 778.87531, "trades": 58, "taker_buy_base": 6179.3, "taker_buy_quote": 468.26254 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0759, "close": 0.0761, "volume": 4401.1, "close_time": 1773187199999, "quote_volume": 334.30917, "trades": 27, "taker_buy_base": 1789.6, "taker_buy_quote": 135.93048 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.076, "high": 0.0763, "low": 0.0757, "close": 0.0762, "volume": 17408.2, "close_time": 1773190799999, "quote_volume": 1323.21224, "trades": 80, "taker_buy_base": 14217.7, "taker_buy_quote": 1080.55307 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 11950.8, "close_time": 1773194399999, "quote_volume": 908.7673, "trades": 41, "taker_buy_base": 5922.2, "taker_buy_quote": 450.46397 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0754, "close": 0.0756, "volume": 12790.4, "close_time": 1773197999999, "quote_volume": 968.17772, "trades": 69, "taker_buy_base": 5049.4, "taker_buy_quote": 381.8828 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0755, "close": 0.0756, "volume": 6944.4, "close_time": 1773201599999, "quote_volume": 525.22421, "trades": 58, "taker_buy_base": 3285.2, "taker_buy_quote": 248.3542 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0753, "close": 0.0759, "volume": 7137.1, "close_time": 1773205199999, "quote_volume": 540.30409, "trades": 43, "taker_buy_base": 4882.2, "taker_buy_quote": 369.74011 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0749, "close": 0.075, "volume": 5797.7, "close_time": 1773208799999, "quote_volume": 437.31684, "trades": 40, "taker_buy_base": 1418.5, "taker_buy_quote": 106.83781 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0751, "high": 0.0756, "low": 0.0751, "close": 0.0756, "volume": 3588.1, "close_time": 1773212399999, "quote_volume": 270.34276, "trades": 37, "taker_buy_base": 1647.0, "taker_buy_quote": 124.10279 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0756, "high": 0.0756, "low": 0.075, "close": 0.0751, "volume": 7444.3, "close_time": 1773215999999, "quote_volume": 559.99095, "trades": 30, "taker_buy_base": 5450.7, "taker_buy_quote": 409.95117 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.075, "volume": 18863.3, "close_time": 1773219599999, "quote_volume": 1416.43062, "trades": 68, "taker_buy_base": 7754.7, "taker_buy_quote": 582.29046 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.075, "high": 0.0754, "low": 0.0748, "close": 0.0753, "volume": 12168.3, "close_time": 1773223199999, "quote_volume": 914.17987, "trades": 55, "taker_buy_base": 7556.1, "taker_buy_quote": 568.33605 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.075, "high": 0.0755, "low": 0.075, "close": 0.0753, "volume": 13292.2, "close_time": 1773226799999, "quote_volume": 998.76938, "trades": 51, "taker_buy_base": 7000.7, "taker_buy_quote": 526.01448 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0752, "high": 0.0754, "low": 0.075, "close": 0.075, "volume": 36422.2, "close_time": 1773230399999, "quote_volume": 2736.90494, "trades": 84, "taker_buy_base": 17794.8, "taker_buy_quote": 1337.59227 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.075, "high": 0.076, "low": 0.0748, "close": 0.0757, "volume": 28693.2, "close_time": 1773233999999, "quote_volume": 2172.86003, "trades": 97, "taker_buy_base": 22308.8, "taker_buy_quote": 1690.13013 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0758, "high": 0.0777, "low": 0.0758, "close": 0.0773, "volume": 44011.6, "close_time": 1773237599999, "quote_volume": 3392.18599, "trades": 224, "taker_buy_base": 30107.8, "taker_buy_quote": 2320.54575 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0774, "high": 0.0786, "low": 0.0771, "close": 0.0778, "volume": 32636.5, "close_time": 1773241199999, "quote_volume": 2540.32527, "trades": 179, "taker_buy_base": 22872.8, "taker_buy_quote": 1778.4015 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0768, "close": 0.0775, "volume": 33498.5, "close_time": 1773244799999, "quote_volume": 2594.1683, "trades": 164, "taker_buy_base": 18614.1, "taker_buy_quote": 1441.99818 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0774, "high": 0.0777, "low": 0.0772, "close": 0.0775, "volume": 99551.9, "close_time": 1773248399999, "quote_volume": 7700.34817, "trades": 203, "taker_buy_base": 24764.8, "taker_buy_quote": 1918.14563 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0775, "high": 0.0783, "low": 0.0775, "close": 0.0778, "volume": 21531.4, "close_time": 1773251999999, "quote_volume": 1677.89722, "trades": 155, "taker_buy_base": 14005.8, "taker_buy_quote": 1091.56471 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0777, "close": 0.0781, "volume": 8889.2, "close_time": 1773255599999, "quote_volume": 691.93648, "trades": 81, "taker_buy_base": 4709.9, "taker_buy_quote": 366.6353 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0779, "close": 0.0784, "volume": 18913.0, "close_time": 1773259199999, "quote_volume": 1479.75032, "trades": 99, "taker_buy_base": 12269.4, "taker_buy_quote": 960.08662 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0777, "close": 0.078, "volume": 11837.4, "close_time": 1773262799999, "quote_volume": 923.18507, "trades": 74, "taker_buy_base": 9028.8, "taker_buy_quote": 704.39235 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.078, "high": 0.0786, "low": 0.078, "close": 0.0786, "volume": 9653.6, "close_time": 1773266399999, "quote_volume": 755.76906, "trades": 49, "taker_buy_base": 7836.3, "taker_buy_quote": 613.80098 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0781, "close": 0.0783, "volume": 26223.6, "close_time": 1773269999999, "quote_volume": 2055.37302, "trades": 82, "taker_buy_base": 12445.1, "taker_buy_quote": 976.32104 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0781, "close": 0.0783, "volume": 11270.1, "close_time": 1773273599999, "quote_volume": 882.86943, "trades": 39, "taker_buy_base": 3735.2, "taker_buy_quote": 293.0302 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0784, "high": 0.0791, "low": 0.0784, "close": 0.079, "volume": 11003.4, "close_time": 1773277199999, "quote_volume": 867.09577, "trades": 72, "taker_buy_base": 5590.2, "taker_buy_quote": 440.22612 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0775, "close": 0.0778, "volume": 40740.0, "close_time": 1773280799999, "quote_volume": 3169.87164, "trades": 124, "taker_buy_base": 22274.5, "taker_buy_quote": 1730.28097 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0779, "high": 0.0783, "low": 0.0777, "close": 0.0778, "volume": 12917.5, "close_time": 1773284399999, "quote_volume": 1006.93874, "trades": 94, "taker_buy_base": 6362.0, "taker_buy_quote": 496.24638 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0777, "close": 0.0779, "volume": 11461.0, "close_time": 1773287999999, "quote_volume": 893.63398, "trades": 59, "taker_buy_base": 6899.6, "taker_buy_quote": 538.40127 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0779, "high": 0.078, "low": 0.0776, "close": 0.0777, "volume": 4254.4, "close_time": 1773291599999, "quote_volume": 331.04956, "trades": 40, "taker_buy_base": 2546.2, "taker_buy_quote": 198.18218 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0774, "close": 0.0776, "volume": 7954.8, "close_time": 1773295199999, "quote_volume": 617.10086, "trades": 54, "taker_buy_base": 4417.3, "taker_buy_quote": 342.76835 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0775, "close": 0.0776, "volume": 23860.7, "close_time": 1773298799999, "quote_volume": 1853.13859, "trades": 52, "taker_buy_base": 14416.0, "taker_buy_quote": 1119.75302 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0774, "close": 0.0782, "volume": 10709.9, "close_time": 1773302399999, "quote_volume": 834.97252, "trades": 67, "taker_buy_base": 8347.4, "taker_buy_quote": 650.98882 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0782, "high": 0.0787, "low": 0.078, "close": 0.0782, "volume": 10371.7, "close_time": 1773305999999, "quote_volume": 812.09056, "trades": 68, "taker_buy_base": 6346.0, "taker_buy_quote": 496.89914 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0781, "high": 0.079, "low": 0.0777, "close": 0.0783, "volume": 23151.1, "close_time": 1773309599999, "quote_volume": 1813.67493, "trades": 103, "taker_buy_base": 12658.1, "taker_buy_quote": 991.78034 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0785, "high": 0.0789, "low": 0.0782, "close": 0.0786, "volume": 9661.3, "close_time": 1773313199999, "quote_volume": 759.10886, "trades": 71, "taker_buy_base": 7271.4, "taker_buy_quote": 571.40981 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0782, "close": 0.0784, "volume": 20497.4, "close_time": 1773316799999, "quote_volume": 1607.07106, "trades": 88, "taker_buy_base": 9449.7, "taker_buy_quote": 741.35431 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0785, "high": 0.0799, "low": 0.0784, "close": 0.0797, "volume": 32175.8, "close_time": 1773320399999, "quote_volume": 2550.08381, "trades": 169, "taker_buy_base": 24365.4, "taker_buy_quote": 1931.48195 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0785, "close": 0.0788, "volume": 49339.0, "close_time": 1773323999999, "quote_volume": 3894.49521, "trades": 206, "taker_buy_base": 30198.3, "taker_buy_quote": 2383.23964 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0775, "close": 0.0779, "volume": 42995.8, "close_time": 1773327599999, "quote_volume": 3371.45593, "trades": 225, "taker_buy_base": 21592.5, "taker_buy_quote": 1695.69294 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.078, "high": 0.0787, "low": 0.078, "close": 0.0785, "volume": 23117.4, "close_time": 1773331199999, "quote_volume": 1812.23903, "trades": 123, "taker_buy_base": 16753.7, "taker_buy_quote": 1313.55858 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0785, "high": 0.0791, "low": 0.0782, "close": 0.079, "volume": 15950.7, "close_time": 1773334799999, "quote_volume": 1256.18645, "trades": 115, "taker_buy_base": 9690.2, "taker_buy_quote": 763.0866 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0786, "close": 0.079, "volume": 19600.3, "close_time": 1773338399999, "quote_volume": 1547.44474, "trades": 88, "taker_buy_base": 10141.6, "taker_buy_quote": 801.14237 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0788, "close": 0.0788, "volume": 21225.1, "close_time": 1773341999999, "quote_volume": 1678.56633, "trades": 91, "taker_buy_base": 9468.1, "taker_buy_quote": 749.15186 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0788, "high": 0.0793, "low": 0.0786, "close": 0.0792, "volume": 11719.9, "close_time": 1773345599999, "quote_volume": 924.86881, "trades": 54, "taker_buy_base": 7290.3, "taker_buy_quote": 575.64188 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0784, "close": 0.0784, "volume": 5064.8, "close_time": 1773349199999, "quote_volume": 398.98072, "trades": 37, "taker_buy_base": 2024.9, "taker_buy_quote": 159.78454 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0784, "high": 0.079, "low": 0.0784, "close": 0.079, "volume": 2856.8, "close_time": 1773352799999, "quote_volume": 224.89657, "trades": 12, "taker_buy_base": 2548.0, "taker_buy_quote": 200.59283 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.079, "high": 0.0791, "low": 0.0785, "close": 0.0787, "volume": 6013.0, "close_time": 1773356399999, "quote_volume": 473.57602, "trades": 30, "taker_buy_base": 2874.3, "taker_buy_quote": 226.19594 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0788, "high": 0.0801, "low": 0.0788, "close": 0.0794, "volume": 21020.5, "close_time": 1773359999999, "quote_volume": 1667.58283, "trades": 78, "taker_buy_base": 11619.8, "taker_buy_quote": 923.86264 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0795, "high": 0.0814, "low": 0.0793, "close": 0.08, "volume": 75096.3, "close_time": 1773363599999, "quote_volume": 6016.9035, "trades": 323, "taker_buy_base": 40449.2, "taker_buy_quote": 3240.68428 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0801, "high": 0.0818, "low": 0.0801, "close": 0.0817, "volume": 30536.0, "close_time": 1773367199999, "quote_volume": 2469.71903, "trades": 131, "taker_buy_base": 18755.1, "taker_buy_quote": 1517.95226 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0809, "close": 0.0813, "volume": 16907.8, "close_time": 1773370799999, "quote_volume": 1377.06716, "trades": 125, "taker_buy_base": 9913.9, "taker_buy_quote": 807.34192 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0815, "high": 0.0818, "low": 0.081, "close": 0.0816, "volume": 9379.8, "close_time": 1773374399999, "quote_volume": 762.78631, "trades": 86, "taker_buy_base": 5655.9, "taker_buy_quote": 459.79147 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0816, "high": 0.0823, "low": 0.0816, "close": 0.0819, "volume": 16033.5, "close_time": 1773377999999, "quote_volume": 1313.90807, "trades": 80, "taker_buy_base": 8920.6, "taker_buy_quote": 730.35426 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0821, "high": 0.0829, "low": 0.082, "close": 0.0827, "volume": 21566.2, "close_time": 1773381599999, "quote_volume": 1778.62088, "trades": 133, "taker_buy_base": 17510.2, "taker_buy_quote": 1443.63943 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0828, "high": 0.083, "low": 0.0822, "close": 0.0822, "volume": 55762.5, "close_time": 1773385199999, "quote_volume": 4609.45677, "trades": 130, "taker_buy_base": 23075.3, "taker_buy_quote": 1907.79721 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0807, "close": 0.0809, "volume": 31134.6, "close_time": 1773388799999, "quote_volume": 2531.36616, "trades": 140, "taker_buy_base": 12342.0, "taker_buy_quote": 1004.01254 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0807, "close": 0.0809, "volume": 21895.3, "close_time": 1773392399999, "quote_volume": 1769.44838, "trades": 96, "taker_buy_base": 7967.2, "taker_buy_quote": 644.6083 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.081, "high": 0.0816, "low": 0.0806, "close": 0.0814, "volume": 40733.1, "close_time": 1773395999999, "quote_volume": 3302.5018, "trades": 109, "taker_buy_base": 27380.5, "taker_buy_quote": 2221.27514 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0814, "high": 0.0815, "low": 0.081, "close": 0.0813, "volume": 6968.3, "close_time": 1773399599999, "quote_volume": 566.62643, "trades": 57, "taker_buy_base": 3533.2, "taker_buy_quote": 287.4588 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0808, "close": 0.0808, "volume": 4334.7, "close_time": 1773403199999, "quote_volume": 351.39036, "trades": 44, "taker_buy_base": 2492.6, "taker_buy_quote": 202.05522 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0804, "close": 0.0811, "volume": 15809.3, "close_time": 1773406799999, "quote_volume": 1277.8416, "trades": 80, "taker_buy_base": 10252.9, "taker_buy_quote": 829.20948 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0811, "high": 0.0819, "low": 0.0808, "close": 0.0815, "volume": 36669.0, "close_time": 1773410399999, "quote_volume": 2975.25245, "trades": 116, "taker_buy_base": 12106.0, "taker_buy_quote": 983.77694 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0816, "high": 0.082, "low": 0.0803, "close": 0.0803, "volume": 123515.4, "close_time": 1773413999999, "quote_volume": 10072.55851, "trades": 143, "taker_buy_base": 26000.2, "taker_buy_quote": 2117.82713 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0804, "high": 0.081, "low": 0.0798, "close": 0.0798, "volume": 18422.7, "close_time": 1773417599999, "quote_volume": 1484.0463, "trades": 102, "taker_buy_base": 14819.5, "taker_buy_quote": 1194.13335 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0801, "high": 0.0804, "low": 0.0797, "close": 0.0802, "volume": 16023.4, "close_time": 1773421199999, "quote_volume": 1284.78879, "trades": 64, "taker_buy_base": 6512.0, "taker_buy_quote": 521.88829 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0792, "close": 0.0795, "volume": 18353.6, "close_time": 1773424799999, "quote_volume": 1462.93648, "trades": 127, "taker_buy_base": 6733.8, "taker_buy_quote": 537.23871 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0796, "high": 0.0798, "low": 0.0792, "close": 0.0795, "volume": 17976.0, "close_time": 1773428399999, "quote_volume": 1429.90122, "trades": 92, "taker_buy_base": 11778.4, "taker_buy_quote": 937.0621 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0792, "close": 0.0796, "volume": 24588.0, "close_time": 1773431999999, "quote_volume": 1950.19231, "trades": 64, "taker_buy_base": 4338.4, "taker_buy_quote": 344.66562 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 4444.4, "close_time": 1773435599999, "quote_volume": 353.76798, "trades": 26, "taker_buy_base": 2454.6, "taker_buy_quote": 195.37949 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0796, "high": 0.0798, "low": 0.0793, "close": 0.0795, "volume": 4620.3, "close_time": 1773439199999, "quote_volume": 367.55349, "trades": 25, "taker_buy_base": 4115.5, "taker_buy_quote": 327.42094 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0794, "high": 0.08, "low": 0.0787, "close": 0.0799, "volume": 15412.7, "close_time": 1773442799999, "quote_volume": 1223.95956, "trades": 101, "taker_buy_base": 11650.8, "taker_buy_quote": 925.82252 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.08, "high": 0.0806, "low": 0.08, "close": 0.0806, "volume": 15000.9, "close_time": 1773446399999, "quote_volume": 1204.80176, "trades": 67, "taker_buy_base": 10163.2, "taker_buy_quote": 816.48934 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0805, "high": 0.081, "low": 0.08, "close": 0.08, "volume": 25532.7, "close_time": 1773449999999, "quote_volume": 2060.91848, "trades": 165, "taker_buy_base": 12292.5, "taker_buy_quote": 991.35444 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0801, "high": 0.0804, "low": 0.08, "close": 0.0803, "volume": 5242.6, "close_time": 1773453599999, "quote_volume": 420.39841, "trades": 44, "taker_buy_base": 3606.1, "taker_buy_quote": 289.06314 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0798, "close": 0.0799, "volume": 7106.7, "close_time": 1773457199999, "quote_volume": 568.6552, "trades": 35, "taker_buy_base": 1914.7, "taker_buy_quote": 153.07206 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0798, "high": 0.08, "low": 0.0796, "close": 0.08, "volume": 22501.7, "close_time": 1773460799999, "quote_volume": 1793.58736, "trades": 59, "taker_buy_base": 8754.0, "taker_buy_quote": 697.62027 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0799, "volume": 4954.7, "close_time": 1773464399999, "quote_volume": 396.90899, "trades": 43, "taker_buy_base": 2885.4, "taker_buy_quote": 231.13069 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0793, "close": 0.0795, "volume": 4219.1, "close_time": 1773467999999, "quote_volume": 335.53029, "trades": 36, "taker_buy_base": 2064.2, "taker_buy_quote": 164.13566 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0784, "close": 0.0789, "volume": 14328.0, "close_time": 1773471599999, "quote_volume": 1128.61074, "trades": 58, "taker_buy_base": 11128.6, "taker_buy_quote": 876.36082 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 6850.9, "close_time": 1773475199999, "quote_volume": 541.23039, "trades": 42, "taker_buy_base": 4045.3, "taker_buy_quote": 319.58506 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 3868.6, "close_time": 1773478799999, "quote_volume": 305.76096, "trades": 19, "taker_buy_base": 1113.1, "taker_buy_quote": 87.89767 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0786, "close": 0.0786, "volume": 8302.0, "close_time": 1773482399999, "quote_volume": 653.36447, "trades": 48, "taker_buy_base": 2978.5, "taker_buy_quote": 234.63935 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0783, "volume": 1977.8, "close_time": 1773485999999, "quote_volume": 154.91276, "trades": 23, "taker_buy_base": 755.2, "taker_buy_quote": 59.15878 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0784, "close": 0.0787, "volume": 5015.0, "close_time": 1773489599999, "quote_volume": 394.50896, "trades": 11, "taker_buy_base": 4506.5, "taker_buy_quote": 354.5111 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 336.3, "close_time": 1773493199999, "quote_volume": 26.50044, "trades": 5, "taker_buy_base": 196.4, "taker_buy_quote": 15.47632 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0788, "close": 0.0791, "volume": 7443.5, "close_time": 1773496799999, "quote_volume": 589.32728, "trades": 30, "taker_buy_base": 5835.6, "taker_buy_quote": 462.11155 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0791, "high": 0.0793, "low": 0.0785, "close": 0.0785, "volume": 18199.0, "close_time": 1773500399999, "quote_volume": 1440.21823, "trades": 48, "taker_buy_base": 5432.5, "taker_buy_quote": 429.97483 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0783, "close": 0.0786, "volume": 4454.7, "close_time": 1773503999999, "quote_volume": 349.57251, "trades": 38, "taker_buy_base": 1803.3, "taker_buy_quote": 141.53383 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0786, "high": 0.0792, "low": 0.0785, "close": 0.0791, "volume": 9218.9, "close_time": 1773507599999, "quote_volume": 726.59637, "trades": 48, "taker_buy_base": 7147.2, "taker_buy_quote": 563.08898 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.079, "high": 0.079, "low": 0.0789, "close": 0.0789, "volume": 1457.7, "close_time": 1773511199999, "quote_volume": 115.09928, "trades": 15, "taker_buy_base": 871.4, "taker_buy_quote": 68.80664 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0787, "close": 0.0788, "volume": 3335.9, "close_time": 1773514799999, "quote_volume": 262.78075, "trades": 19, "taker_buy_base": 2331.9, "taker_buy_quote": 183.71943 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0785, "close": 0.0785, "volume": 1648.7, "close_time": 1773518399999, "quote_volume": 129.6363, "trades": 15, "taker_buy_base": 1141.4, "taker_buy_quote": 89.7477 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0783, "close": 0.0785, "volume": 13294.0, "close_time": 1773521999999, "quote_volume": 1044.44165, "trades": 33, "taker_buy_base": 1504.4, "taker_buy_quote": 118.13777 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0784, "high": 0.0787, "low": 0.0783, "close": 0.0787, "volume": 2480.6, "close_time": 1773525599999, "quote_volume": 194.61438, "trades": 22, "taker_buy_base": 1183.7, "taker_buy_quote": 92.86599 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0788, "volume": 8288.4, "close_time": 1773529199999, "quote_volume": 654.58314, "trades": 22, "taker_buy_base": 7778.3, "taker_buy_quote": 614.35846 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0788, "high": 0.0794, "low": 0.0788, "close": 0.0794, "volume": 4686.3, "close_time": 1773532799999, "quote_volume": 370.95744, "trades": 46, "taker_buy_base": 1928.2, "taker_buy_quote": 152.60045 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0787, "close": 0.079, "volume": 4984.8, "close_time": 1773536399999, "quote_volume": 393.64273, "trades": 45, "taker_buy_base": 1880.4, "taker_buy_quote": 148.56981 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0792, "high": 0.0793, "low": 0.0789, "close": 0.0789, "volume": 4618.2, "close_time": 1773539999999, "quote_volume": 364.86563, "trades": 30, "taker_buy_base": 1682.4, "taker_buy_quote": 133.0552 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0789, "high": 0.0798, "low": 0.0789, "close": 0.0798, "volume": 17051.0, "close_time": 1773543599999, "quote_volume": 1353.28364, "trades": 70, "taker_buy_base": 15837.9, "taker_buy_quote": 1257.10212 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0794, "close": 0.0795, "volume": 15577.1, "close_time": 1773547199999, "quote_volume": 1239.43456, "trades": 36, "taker_buy_base": 3365.4, "taker_buy_quote": 267.40124 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0794, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 11022.8, "close_time": 1773550799999, "quote_volume": 875.74527, "trades": 50, "taker_buy_base": 8150.5, "taker_buy_quote": 647.77553 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0792, "volume": 3451.6, "close_time": 1773554399999, "quote_volume": 273.83801, "trades": 37, "taker_buy_base": 1667.1, "taker_buy_quote": 132.24769 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0788, "close": 0.0788, "volume": 3743.7, "close_time": 1773557999999, "quote_volume": 295.72746, "trades": 30, "taker_buy_base": 1837.7, "taker_buy_quote": 145.16702 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.0791, "volume": 2867.2, "close_time": 1773561599999, "quote_volume": 226.32573, "trades": 23, "taker_buy_base": 1765.0, "taker_buy_quote": 139.30031 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.079, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 6004.1, "close_time": 1773565199999, "quote_volume": 474.93994, "trades": 35, "taker_buy_base": 5142.0, "taker_buy_quote": 406.82423 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0789, "close": 0.0789, "volume": 5481.5, "close_time": 1773568799999, "quote_volume": 434.55355, "trades": 25, "taker_buy_base": 748.2, "taker_buy_quote": 59.38323 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0789, "close": 0.079, "volume": 4195.2, "close_time": 1773572399999, "quote_volume": 331.4319, "trades": 22, "taker_buy_base": 2784.4, "taker_buy_quote": 219.95789 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.079, "high": 0.0791, "low": 0.079, "close": 0.0791, "volume": 1888.2, "close_time": 1773575999999, "quote_volume": 149.24164, "trades": 15, "taker_buy_base": 1621.1, "taker_buy_quote": 128.14074 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0791, "high": 0.0792, "low": 0.079, "close": 0.0792, "volume": 2604.3, "close_time": 1773579599999, "quote_volume": 205.9597, "trades": 24, "taker_buy_base": 1365.5, "taker_buy_quote": 107.97093 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0786, "close": 0.0792, "volume": 8888.9, "close_time": 1773583199999, "quote_volume": 700.63467, "trades": 73, "taker_buy_base": 6333.9, "taker_buy_quote": 499.18866 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0791, "close": 0.0793, "volume": 5278.0, "close_time": 1773586799999, "quote_volume": 418.63153, "trades": 35, "taker_buy_base": 2428.8, "taker_buy_quote": 192.72736 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0793, "high": 0.0794, "low": 0.079, "close": 0.0791, "volume": 2286.6, "close_time": 1773590399999, "quote_volume": 181.08749, "trades": 21, "taker_buy_base": 1169.7, "taker_buy_quote": 92.67859 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.079, "high": 0.0795, "low": 0.079, "close": 0.0792, "volume": 9356.6, "close_time": 1773593999999, "quote_volume": 741.74678, "trades": 45, "taker_buy_base": 8558.4, "taker_buy_quote": 678.47336 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0793, "high": 0.0798, "low": 0.0793, "close": 0.0796, "volume": 6541.8, "close_time": 1773597599999, "quote_volume": 520.24371, "trades": 41, "taker_buy_base": 5536.3, "taker_buy_quote": 440.26767 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0792, "close": 0.0792, "volume": 6812.6, "close_time": 1773601199999, "quote_volume": 542.0534, "trades": 41, "taker_buy_base": 2589.4, "taker_buy_quote": 205.81004 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0791, "close": 0.0794, "volume": 1973.1, "close_time": 1773604799999, "quote_volume": 156.2999, "trades": 20, "taker_buy_base": 1540.8, "taker_buy_quote": 122.0785 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0793, "high": 0.0797, "low": 0.0792, "close": 0.0794, "volume": 5307.2, "close_time": 1773608399999, "quote_volume": 422.06131, "trades": 43, "taker_buy_base": 3680.3, "taker_buy_quote": 292.80142 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0793, "high": 0.0798, "low": 0.0791, "close": 0.0797, "volume": 3385.1, "close_time": 1773611999999, "quote_volume": 269.12674, "trades": 16, "taker_buy_base": 2653.8, "taker_buy_quote": 211.00667 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0799, "high": 0.0808, "low": 0.0794, "close": 0.0807, "volume": 34986.8, "close_time": 1773615599999, "quote_volume": 2810.19399, "trades": 116, "taker_buy_base": 13371.9, "taker_buy_quote": 1071.21801 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0798, "close": 0.0804, "volume": 16116.5, "close_time": 1773619199999, "quote_volume": 1293.57711, "trades": 111, "taker_buy_base": 11026.3, "taker_buy_quote": 885.12349 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0804, "high": 0.0807, "low": 0.08, "close": 0.0802, "volume": 9351.7, "close_time": 1773622799999, "quote_volume": 752.11464, "trades": 53, "taker_buy_base": 7396.2, "taker_buy_quote": 594.74669 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0802, "high": 0.0805, "low": 0.08, "close": 0.0805, "volume": 7434.4, "close_time": 1773626399999, "quote_volume": 596.12933, "trades": 63, "taker_buy_base": 4974.4, "taker_buy_quote": 399.02237 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0799, "close": 0.0804, "volume": 6921.8, "close_time": 1773629999999, "quote_volume": 555.81285, "trades": 41, "taker_buy_base": 4613.0, "taker_buy_quote": 370.69112 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0803, "high": 0.082, "low": 0.0803, "close": 0.0816, "volume": 39703.2, "close_time": 1773633599999, "quote_volume": 3230.40693, "trades": 225, "taker_buy_base": 23043.3, "taker_buy_quote": 1875.33349 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0816, "close": 0.0822, "volume": 19743.5, "close_time": 1773637199999, "quote_volume": 1617.90116, "trades": 126, "taker_buy_base": 9931.3, "taker_buy_quote": 814.54737 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0822, "high": 0.0828, "low": 0.0818, "close": 0.0827, "volume": 16730.7, "close_time": 1773640799999, "quote_volume": 1375.73391, "trades": 107, "taker_buy_base": 11712.5, "taker_buy_quote": 963.25812 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0827, "high": 0.0827, "low": 0.082, "close": 0.0824, "volume": 4479.4, "close_time": 1773644399999, "quote_volume": 368.78822, "trades": 37, "taker_buy_base": 1811.3, "taker_buy_quote": 149.25653 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0825, "close": 0.0831, "volume": 13890.6, "close_time": 1773647999999, "quote_volume": 1150.84704, "trades": 81, "taker_buy_base": 9687.5, "taker_buy_quote": 802.98312 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0818, "close": 0.082, "volume": 25342.6, "close_time": 1773651599999, "quote_volume": 2091.32556, "trades": 162, "taker_buy_base": 14957.0, "taker_buy_quote": 1233.80982 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.082, "high": 0.0826, "low": 0.082, "close": 0.0824, "volume": 14348.3, "close_time": 1773655199999, "quote_volume": 1183.87987, "trades": 78, "taker_buy_base": 6345.8, "taker_buy_quote": 523.65586 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0822, "close": 0.0827, "volume": 14257.7, "close_time": 1773658799999, "quote_volume": 1176.03958, "trades": 79, "taker_buy_base": 7027.3, "taker_buy_quote": 580.131 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0827, "high": 0.083, "low": 0.0823, "close": 0.0823, "volume": 16708.2, "close_time": 1773662399999, "quote_volume": 1382.64422, "trades": 104, "taker_buy_base": 5602.0, "taker_buy_quote": 463.86856 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0824, "high": 0.0826, "low": 0.082, "close": 0.0825, "volume": 30396.1, "close_time": 1773665999999, "quote_volume": 2500.27866, "trades": 121, "taker_buy_base": 17437.3, "taker_buy_quote": 1435.93587 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0822, "close": 0.0828, "volume": 22511.9, "close_time": 1773669599999, "quote_volume": 1860.46621, "trades": 133, "taker_buy_base": 13190.4, "taker_buy_quote": 1091.0694 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0829, "high": 0.0833, "low": 0.082, "close": 0.0831, "volume": 38609.0, "close_time": 1773673199999, "quote_volume": 3193.96176, "trades": 169, "taker_buy_base": 13770.7, "taker_buy_quote": 1137.80219 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0831, "close": 0.0832, "volume": 12044.2, "close_time": 1773676799999, "quote_volume": 1004.15773, "trades": 103, "taker_buy_base": 9207.8, "taker_buy_quote": 767.69371 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0832, "close": 0.0838, "volume": 9410.4, "close_time": 1773680399999, "quote_volume": 787.21946, "trades": 58, "taker_buy_base": 7815.6, "taker_buy_quote": 654.13357 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0838, "high": 0.084, "low": 0.0837, "close": 0.0838, "volume": 4941.5, "close_time": 1773683999999, "quote_volume": 414.32889, "trades": 52, "taker_buy_base": 2465.8, "taker_buy_quote": 206.74735 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0838, "close": 0.0841, "volume": 9042.8, "close_time": 1773687599999, "quote_volume": 762.20746, "trades": 83, "taker_buy_base": 6790.5, "taker_buy_quote": 572.53765 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0841, "high": 0.0848, "low": 0.0839, "close": 0.0846, "volume": 8856.8, "close_time": 1773691199999, "quote_volume": 748.53943, "trades": 87, "taker_buy_base": 4888.3, "taker_buy_quote": 413.06011 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0847, "close": 0.0848, "volume": 11400.9, "close_time": 1773694799999, "quote_volume": 967.4008, "trades": 83, "taker_buy_base": 5837.4, "taker_buy_quote": 495.66603 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0844, "close": 0.0855, "volume": 109317.3, "close_time": 1773698399999, "quote_volume": 9251.91275, "trades": 315, "taker_buy_base": 7307.6, "taker_buy_quote": 622.03617 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0855, "close": 0.0859, "volume": 9094.5, "close_time": 1773701999999, "quote_volume": 782.02396, "trades": 67, "taker_buy_base": 3323.9, "taker_buy_quote": 285.83416 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0859, "high": 0.0859, "low": 0.085, "close": 0.0855, "volume": 15368.7, "close_time": 1773705599999, "quote_volume": 1312.94509, "trades": 85, "taker_buy_base": 6411.9, "taker_buy_quote": 547.70755 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0855, "high": 0.086, "low": 0.0849, "close": 0.085, "volume": 18912.2, "close_time": 1773709199999, "quote_volume": 1613.83534, "trades": 204, "taker_buy_base": 11015.7, "taker_buy_quote": 939.5789 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.085, "high": 0.0854, "low": 0.0844, "close": 0.0846, "volume": 13700.2, "close_time": 1773712799999, "quote_volume": 1164.78153, "trades": 138, "taker_buy_base": 7254.3, "taker_buy_quote": 617.2046 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0843, "close": 0.0851, "volume": 6949.1, "close_time": 1773716399999, "quote_volume": 589.0722, "trades": 60, "taker_buy_base": 3064.9, "taker_buy_quote": 260.09288 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0837, "close": 0.0841, "volume": 11079.4, "close_time": 1773719999999, "quote_volume": 934.68789, "trades": 103, "taker_buy_base": 3644.7, "taker_buy_quote": 307.09112 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0827, "close": 0.0833, "volume": 13031.4, "close_time": 1773723599999, "quote_volume": 1084.92807, "trades": 83, "taker_buy_base": 6095.5, "taker_buy_quote": 507.28376 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0828, "close": 0.0831, "volume": 83179.3, "close_time": 1773727199999, "quote_volume": 6902.60544, "trades": 297, "taker_buy_base": 77754.5, "taker_buy_quote": 6452.49453 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0828, "close": 0.083, "volume": 12473.3, "close_time": 1773730799999, "quote_volume": 1036.09478, "trades": 44, "taker_buy_base": 3707.1, "taker_buy_quote": 307.8918 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0831, "close": 0.0836, "volume": 12934.7, "close_time": 1773734399999, "quote_volume": 1080.40281, "trades": 57, "taker_buy_base": 1691.3, "taker_buy_quote": 141.26552 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0832, "close": 0.0833, "volume": 7476.5, "close_time": 1773737999999, "quote_volume": 622.71424, "trades": 35, "taker_buy_base": 673.3, "taker_buy_quote": 56.12193 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0833, "high": 0.0835, "low": 0.083, "close": 0.0831, "volume": 9424.6, "close_time": 1773741599999, "quote_volume": 785.01063, "trades": 54, "taker_buy_base": 6694.9, "taker_buy_quote": 557.78505 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0828, "close": 0.0832, "volume": 31775.6, "close_time": 1773745199999, "quote_volume": 2638.7188, "trades": 150, "taker_buy_base": 29282.7, "taker_buy_quote": 2431.89643 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0832, "close": 0.0833, "volume": 4774.1, "close_time": 1773748799999, "quote_volume": 397.93466, "trades": 39, "taker_buy_base": 2037.0, "taker_buy_quote": 169.80344 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0832, "high": 0.0833, "low": 0.082, "close": 0.082, "volume": 9277.9, "close_time": 1773752399999, "quote_volume": 763.38292, "trades": 53, "taker_buy_base": 3419.4, "taker_buy_quote": 281.60754 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0821, "high": 0.0827, "low": 0.082, "close": 0.0824, "volume": 18354.9, "close_time": 1773755999999, "quote_volume": 1512.56534, "trades": 91, "taker_buy_base": 12223.5, "taker_buy_quote": 1007.63734 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0822, "high": 0.0829, "low": 0.082, "close": 0.0829, "volume": 13139.2, "close_time": 1773759599999, "quote_volume": 1085.54832, "trades": 86, "taker_buy_base": 8834.9, "taker_buy_quote": 730.27279 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.083, "high": 0.0832, "low": 0.0824, "close": 0.0827, "volume": 14026.5, "close_time": 1773763199999, "quote_volume": 1160.85535, "trades": 70, "taker_buy_base": 12300.0, "taker_buy_quote": 1017.92717 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0827, "close": 0.0833, "volume": 10478.3, "close_time": 1773766799999, "quote_volume": 869.53775, "trades": 53, "taker_buy_base": 9074.2, "taker_buy_quote": 753.02995 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0832, "high": 0.0836, "low": 0.0832, "close": 0.0836, "volume": 2844.2, "close_time": 1773770399999, "quote_volume": 237.13069, "trades": 28, "taker_buy_base": 2681.4, "taker_buy_quote": 223.56945 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0835, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 3283.8, "close_time": 1773773999999, "quote_volume": 274.68403, "trades": 35, "taker_buy_base": 2624.7, "taker_buy_quote": 219.57668 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0833, "close": 0.0833, "volume": 4031.7, "close_time": 1773777599999, "quote_volume": 336.84087, "trades": 44, "taker_buy_base": 3208.6, "taker_buy_quote": 268.09237 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0832, "high": 0.0836, "low": 0.0831, "close": 0.0834, "volume": 7662.9, "close_time": 1773781199999, "quote_volume": 639.29398, "trades": 94, "taker_buy_base": 7242.5, "taker_buy_quote": 604.29071 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0836, "volume": 6490.8, "close_time": 1773784799999, "quote_volume": 542.03117, "trades": 27, "taker_buy_base": 3352.4, "taker_buy_quote": 279.9583 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0837, "high": 0.084, "low": 0.0832, "close": 0.0833, "volume": 8734.1, "close_time": 1773788399999, "quote_volume": 730.90991, "trades": 60, "taker_buy_base": 2320.9, "taker_buy_quote": 193.93756 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0825, "close": 0.0826, "volume": 5750.4, "close_time": 1773791999999, "quote_volume": 476.27641, "trades": 40, "taker_buy_base": 3254.7, "taker_buy_quote": 269.01723 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0826, "high": 0.1081, "low": 0.0826, "close": 0.0879, "volume": 1653154.1, "close_time": 1773795599999, "quote_volume": 154954.50565, "trades": 5254, "taker_buy_base": 885909.2, "taker_buy_quote": 83115.63792 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.088, "high": 0.0881, "low": 0.0865, "close": 0.0876, "volume": 119366.4, "close_time": 1773799199999, "quote_volume": 10406.92939, "trades": 523, "taker_buy_base": 50212.0, "taker_buy_quote": 4383.53323 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0876, "high": 0.0887, "low": 0.0874, "close": 0.0874, "volume": 48499.0, "close_time": 1773802799999, "quote_volume": 4277.72667, "trades": 278, "taker_buy_base": 33520.2, "taker_buy_quote": 2958.13943 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0874, "high": 0.0885, "low": 0.0873, "close": 0.088, "volume": 27800.7, "close_time": 1773806399999, "quote_volume": 2445.16405, "trades": 179, "taker_buy_base": 18515.5, "taker_buy_quote": 1629.70078 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.088, "high": 0.0882, "low": 0.0852, "close": 0.0862, "volume": 42812.4, "close_time": 1773809999999, "quote_volume": 3709.00693, "trades": 294, "taker_buy_base": 20722.3, "taker_buy_quote": 1799.05478 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0863, "high": 0.0869, "low": 0.0857, "close": 0.0857, "volume": 10298.8, "close_time": 1773813599999, "quote_volume": 890.88874, "trades": 98, "taker_buy_base": 4767.5, "taker_buy_quote": 412.42916 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0859, "high": 0.0868, "low": 0.0857, "close": 0.0863, "volume": 25249.2, "close_time": 1773817199999, "quote_volume": 2180.9726, "trades": 85, "taker_buy_base": 15100.3, "taker_buy_quote": 1305.85191 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0853, "close": 0.086, "volume": 14155.9, "close_time": 1773820799999, "quote_volume": 1213.63777, "trades": 123, "taker_buy_base": 9419.1, "taker_buy_quote": 807.5737 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0861, "high": 0.0867, "low": 0.0861, "close": 0.0864, "volume": 30068.1, "close_time": 1773824399999, "quote_volume": 2597.83333, "trades": 119, "taker_buy_base": 14933.9, "taker_buy_quote": 1290.1089 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0858, "close": 0.0861, "volume": 6826.4, "close_time": 1773827999999, "quote_volume": 588.4945, "trades": 70, "taker_buy_base": 3353.8, "taker_buy_quote": 289.40909 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0861, "high": 0.0861, "low": 0.085, "close": 0.0854, "volume": 10898.5, "close_time": 1773831599999, "quote_volume": 930.91452, "trades": 94, "taker_buy_base": 3027.6, "taker_buy_quote": 258.84036 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0831, "close": 0.0835, "volume": 25430.5, "close_time": 1773835199999, "quote_volume": 2135.92923, "trades": 242, "taker_buy_base": 12551.7, "taker_buy_quote": 1054.04583 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0821, "close": 0.0823, "volume": 48768.6, "close_time": 1773838799999, "quote_volume": 4027.33754, "trades": 274, "taker_buy_base": 26005.8, "taker_buy_quote": 2150.90271 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0822, "high": 0.0827, "low": 0.0818, "close": 0.0826, "volume": 13197.8, "close_time": 1773842399999, "quote_volume": 1086.53936, "trades": 114, "taker_buy_base": 8526.0, "taker_buy_quote": 702.05163 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0812, "close": 0.0812, "volume": 16340.9, "close_time": 1773845999999, "quote_volume": 1338.82935, "trades": 160, "taker_buy_base": 9500.3, "taker_buy_quote": 779.5971 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.081, "high": 0.0816, "low": 0.0807, "close": 0.0809, "volume": 23774.7, "close_time": 1773849599999, "quote_volume": 1932.18553, "trades": 143, "taker_buy_base": 18650.3, "taker_buy_quote": 1516.92302 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0805, "close": 0.0808, "volume": 8943.8, "close_time": 1773853199999, "quote_volume": 722.14708, "trades": 94, "taker_buy_base": 6111.3, "taker_buy_quote": 493.49629 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0807, "high": 0.082, "low": 0.0805, "close": 0.0815, "volume": 20496.5, "close_time": 1773856799999, "quote_volume": 1665.10135, "trades": 140, "taker_buy_base": 17730.1, "taker_buy_quote": 1439.76242 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0815, "high": 0.0822, "low": 0.0811, "close": 0.0813, "volume": 19324.1, "close_time": 1773860399999, "quote_volume": 1577.84204, "trades": 175, "taker_buy_base": 13122.5, "taker_buy_quote": 1071.52483 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0814, "high": 0.0817, "low": 0.0811, "close": 0.0811, "volume": 9256.4, "close_time": 1773863999999, "quote_volume": 754.48509, "trades": 77, "taker_buy_base": 6110.4, "taker_buy_quote": 498.23121 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.081, "high": 0.0812, "low": 0.0804, "close": 0.0812, "volume": 7289.4, "close_time": 1773867599999, "quote_volume": 588.62666, "trades": 69, "taker_buy_base": 3344.1, "taker_buy_quote": 270.3381 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0811, "close": 0.0817, "volume": 3266.0, "close_time": 1773871199999, "quote_volume": 265.96353, "trades": 45, "taker_buy_base": 2056.3, "taker_buy_quote": 167.40488 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0811, "close": 0.0812, "volume": 14373.5, "close_time": 1773874799999, "quote_volume": 1168.98991, "trades": 51, "taker_buy_base": 6017.4, "taker_buy_quote": 489.47905 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.081, "high": 0.082, "low": 0.081, "close": 0.082, "volume": 23829.8, "close_time": 1773878399999, "quote_volume": 1943.09293, "trades": 129, "taker_buy_base": 17781.9, "taker_buy_quote": 1449.85503 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0791, "close": 0.0794, "volume": 46095.3, "close_time": 1773881999999, "quote_volume": 3677.37148, "trades": 274, "taker_buy_base": 17431.9, "taker_buy_quote": 1387.58479 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0795, "high": 0.0797, "low": 0.079, "close": 0.0794, "volume": 13491.9, "close_time": 1773885599999, "quote_volume": 1071.17033, "trades": 91, "taker_buy_base": 8260.4, "taker_buy_quote": 656.26664 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0794, "high": 0.0798, "low": 0.0791, "close": 0.0797, "volume": 15443.5, "close_time": 1773889199999, "quote_volume": 1227.26181, "trades": 112, "taker_buy_base": 11942.9, "taker_buy_quote": 949.09613 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0797, "high": 0.0807, "low": 0.0797, "close": 0.0802, "volume": 19507.1, "close_time": 1773892799999, "quote_volume": 1566.54627, "trades": 121, "taker_buy_base": 16979.5, "taker_buy_quote": 1363.84978 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0797, "close": 0.0802, "volume": 14025.3, "close_time": 1773896399999, "quote_volume": 1122.11108, "trades": 71, "taker_buy_base": 11297.4, "taker_buy_quote": 904.11462 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.08, "high": 0.0801, "low": 0.0797, "close": 0.0798, "volume": 11725.4, "close_time": 1773899999999, "quote_volume": 938.6225, "trades": 43, "taker_buy_base": 10620.6, "taker_buy_quote": 850.35312 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0794, "close": 0.0796, "volume": 33204.8, "close_time": 1773903599999, "quote_volume": 2643.17521, "trades": 90, "taker_buy_base": 30188.9, "taker_buy_quote": 2403.20898 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0788, "close": 0.0792, "volume": 30028.8, "close_time": 1773907199999, "quote_volume": 2379.03099, "trades": 148, "taker_buy_base": 19904.5, "taker_buy_quote": 1575.87641 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0791, "close": 0.0792, "volume": 5699.8, "close_time": 1773910799999, "quote_volume": 452.15048, "trades": 54, "taker_buy_base": 4267.4, "taker_buy_quote": 338.59202 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0793, "high": 0.0799, "low": 0.0793, "close": 0.0799, "volume": 34048.5, "close_time": 1773914399999, "quote_volume": 2710.04771, "trades": 104, "taker_buy_base": 31033.6, "taker_buy_quote": 2470.37667 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.08, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 5543.5, "close_time": 1773917999999, "quote_volume": 442.40895, "trades": 40, "taker_buy_base": 4436.9, "taker_buy_quote": 354.10533 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0795, "close": 0.0796, "volume": 3604.0, "close_time": 1773921599999, "quote_volume": 286.88419, "trades": 29, "taker_buy_base": 2533.3, "taker_buy_quote": 201.66749 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0783, "close": 0.0784, "volume": 6914.1, "close_time": 1773925199999, "quote_volume": 544.76117, "trades": 30, "taker_buy_base": 649.9, "taker_buy_quote": 51.39735 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0783, "high": 0.079, "low": 0.078, "close": 0.079, "volume": 63210.1, "close_time": 1773928799999, "quote_volume": 4956.06786, "trades": 111, "taker_buy_base": 53255.7, "taker_buy_quote": 4177.123 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0785, "close": 0.079, "volume": 36776.2, "close_time": 1773932399999, "quote_volume": 2894.80781, "trades": 63, "taker_buy_base": 32424.0, "taker_buy_quote": 2551.94814 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0778, "close": 0.0786, "volume": 19975.7, "close_time": 1773935999999, "quote_volume": 1563.07802, "trades": 62, "taker_buy_base": 16340.4, "taker_buy_quote": 1278.21522 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0779, "close": 0.078, "volume": 6133.1, "close_time": 1773939599999, "quote_volume": 478.95769, "trades": 45, "taker_buy_base": 3416.0, "taker_buy_quote": 266.68336 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0779, "high": 0.0788, "low": 0.0777, "close": 0.0788, "volume": 5816.7, "close_time": 1773943199999, "quote_volume": 456.02345, "trades": 44, "taker_buy_base": 3735.3, "taker_buy_quote": 293.20806 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0782, "close": 0.0783, "volume": 5294.8, "close_time": 1773946799999, "quote_volume": 416.15967, "trades": 19, "taker_buy_base": 4401.9, "taker_buy_quote": 346.12017 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0785, "close": 0.0788, "volume": 11809.7, "close_time": 1773950399999, "quote_volume": 931.49859, "trades": 49, "taker_buy_base": 9346.7, "taker_buy_quote": 737.21828 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0788, "high": 0.079, "low": 0.0788, "close": 0.079, "volume": 4455.8, "close_time": 1773953999999, "quote_volume": 351.51779, "trades": 26, "taker_buy_base": 3354.6, "taker_buy_quote": 264.64154 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 5801.4, "close_time": 1773957599999, "quote_volume": 458.55196, "trades": 36, "taker_buy_base": 1232.4, "taker_buy_quote": 97.47933 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0787, "close": 0.0787, "volume": 22125.2, "close_time": 1773961199999, "quote_volume": 1741.96573, "trades": 50, "taker_buy_base": 18368.4, "taker_buy_quote": 1445.73101 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0788, "high": 0.079, "low": 0.0785, "close": 0.0786, "volume": 18979.2, "close_time": 1773964799999, "quote_volume": 1497.13222, "trades": 23, "taker_buy_base": 16977.7, "taker_buy_quote": 1339.46121 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0786, "high": 0.0792, "low": 0.0786, "close": 0.0791, "volume": 16690.6, "close_time": 1773968399999, "quote_volume": 1321.499, "trades": 18, "taker_buy_base": 15558.6, "taker_buy_quote": 1232.15246 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0791, "close": 0.0794, "volume": 3219.2, "close_time": 1773971999999, "quote_volume": 255.60182, "trades": 24, "taker_buy_base": 794.5, "taker_buy_quote": 63.12773 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0794, "high": 0.0796, "low": 0.0792, "close": 0.0796, "volume": 14937.6, "close_time": 1773975599999, "quote_volume": 1187.39241, "trades": 24, "taker_buy_base": 7650.4, "taker_buy_quote": 608.89488 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0796, "close": 0.0799, "volume": 2691.2, "close_time": 1773979199999, "quote_volume": 214.72445, "trades": 13, "taker_buy_base": 165.9, "taker_buy_quote": 13.23882 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0796, "close": 0.0801, "volume": 23635.6, "close_time": 1773982799999, "quote_volume": 1889.64369, "trades": 17, "taker_buy_base": 22769.4, "taker_buy_quote": 1820.55663 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0802, "high": 0.0809, "low": 0.0802, "close": 0.0807, "volume": 19906.2, "close_time": 1773986399999, "quote_volume": 1606.3156, "trades": 35, "taker_buy_base": 17088.3, "taker_buy_quote": 1378.90476 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0804, "close": 0.0805, "volume": 1891.9, "close_time": 1773989999999, "quote_volume": 152.29245, "trades": 20, "taker_buy_base": 163.8, "taker_buy_quote": 13.1859 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0804, "high": 0.0815, "low": 0.0799, "close": 0.0815, "volume": 25672.4, "close_time": 1773993599999, "quote_volume": 2072.82433, "trades": 96, "taker_buy_base": 15379.3, "taker_buy_quote": 1243.01182 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0814, "high": 0.0819, "low": 0.0811, "close": 0.0812, "volume": 28965.1, "close_time": 1773997199999, "quote_volume": 2359.91583, "trades": 124, "taker_buy_base": 14316.6, "taker_buy_quote": 1167.8178 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0813, "high": 0.0816, "low": 0.081, "close": 0.0815, "volume": 44551.3, "close_time": 1774000799999, "quote_volume": 3621.35254, "trades": 146, "taker_buy_base": 39061.9, "taker_buy_quote": 3175.14279 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0811, "close": 0.0818, "volume": 45373.6, "close_time": 1774004399999, "quote_volume": 3698.4336, "trades": 95, "taker_buy_base": 41463.8, "taker_buy_quote": 3380.18796 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0817, "high": 0.0823, "low": 0.0813, "close": 0.0816, "volume": 5790.9, "close_time": 1774007999999, "quote_volume": 473.08243, "trades": 50, "taker_buy_base": 1521.3, "taker_buy_quote": 124.35836 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0808, "close": 0.0808, "volume": 10386.2, "close_time": 1774011599999, "quote_volume": 844.40299, "trades": 59, "taker_buy_base": 3451.1, "taker_buy_quote": 279.88352 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.081, "high": 0.0812, "low": 0.0804, "close": 0.0805, "volume": 37293.7, "close_time": 1774015199999, "quote_volume": 3018.73035, "trades": 101, "taker_buy_base": 24006.8, "taker_buy_quote": 1945.67952 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0803, "close": 0.0805, "volume": 10970.0, "close_time": 1774018799999, "quote_volume": 885.21658, "trades": 79, "taker_buy_base": 6597.8, "taker_buy_quote": 532.78238 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0801, "close": 0.0805, "volume": 45887.7, "close_time": 1774022399999, "quote_volume": 3687.38013, "trades": 67, "taker_buy_base": 40819.3, "taker_buy_quote": 3279.9182 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0806, "volume": 20692.7, "close_time": 1774025999999, "quote_volume": 1671.07933, "trades": 34, "taker_buy_base": 16598.7, "taker_buy_quote": 1340.80028 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0808, "high": 0.081, "low": 0.0796, "close": 0.0803, "volume": 18630.4, "close_time": 1774029599999, "quote_volume": 1494.09408, "trades": 75, "taker_buy_base": 13190.9, "taker_buy_quote": 1057.29833 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0793, "close": 0.0794, "volume": 21168.5, "close_time": 1774033199999, "quote_volume": 1683.16691, "trades": 59, "taker_buy_base": 3236.9, "taker_buy_quote": 257.26174 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0789, "close": 0.0797, "volume": 35602.8, "close_time": 1774036799999, "quote_volume": 2826.89676, "trades": 61, "taker_buy_base": 15938.0, "taker_buy_quote": 1267.35972 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0796, "high": 0.08, "low": 0.0794, "close": 0.08, "volume": 25459.1, "close_time": 1774040399999, "quote_volume": 2029.93448, "trades": 78, "taker_buy_base": 22445.5, "taker_buy_quote": 1790.02546 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0796, "close": 0.0802, "volume": 17988.8, "close_time": 1774043999999, "quote_volume": 1440.85444, "trades": 41, "taker_buy_base": 13513.5, "taker_buy_quote": 1082.45855 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0804, "high": 0.0809, "low": 0.0804, "close": 0.0806, "volume": 13920.6, "close_time": 1774047599999, "quote_volume": 1122.02695, "trades": 25, "taker_buy_base": 13193.6, "taker_buy_quote": 1063.40746 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0802, "close": 0.0803, "volume": 3320.4, "close_time": 1774051199999, "quote_volume": 266.96371, "trades": 20, "taker_buy_base": 1002.5, "taker_buy_quote": 80.55075 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 1930.7, "close_time": 1774054799999, "quote_volume": 155.20026, "trades": 23, "taker_buy_base": 673.4, "taker_buy_quote": 54.15124 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0799, "close": 0.0799, "volume": 1404.8, "close_time": 1774058399999, "quote_volume": 112.46994, "trades": 14, "taker_buy_base": 68.6, "taker_buy_quote": 5.51544 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0798, "high": 0.0802, "low": 0.0798, "close": 0.0802, "volume": 29677.4, "close_time": 1774061999999, "quote_volume": 2378.62452, "trades": 24, "taker_buy_base": 28920.6, "taker_buy_quote": 2318.06724 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 1042.7, "close_time": 1774065599999, "quote_volume": 83.59664, "trades": 12, "taker_buy_base": 236.5, "taker_buy_quote": 18.96043 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0803, "close": 0.0803, "volume": 1375.9, "close_time": 1774069199999, "quote_volume": 110.69672, "trades": 15, "taker_buy_base": 419.2, "taker_buy_quote": 33.73211 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0803, "high": 0.0809, "low": 0.0803, "close": 0.0807, "volume": 15572.7, "close_time": 1774072799999, "quote_volume": 1252.76587, "trades": 19, "taker_buy_base": 14576.5, "taker_buy_quote": 1172.42772 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 1120.6, "close_time": 1774076399999, "quote_volume": 90.25402, "trades": 13, "taker_buy_base": 628.1, "taker_buy_quote": 50.59797 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0802, "close": 0.0802, "volume": 1548.4, "close_time": 1774079999999, "quote_volume": 124.58265, "trades": 16, "taker_buy_base": 691.7, "taker_buy_quote": 55.71825 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 746.7, "close_time": 1774083599999, "quote_volume": 59.89495, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0801, "close": 0.0801, "volume": 3285.2, "close_time": 1774087199999, "quote_volume": 264.13552, "trades": 35, "taker_buy_base": 1641.1, "taker_buy_quote": 132.07327 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 709.1, "close_time": 1774090799999, "quote_volume": 56.69968, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.0801, "volume": 3101.9, "close_time": 1774094399999, "quote_volume": 248.43887, "trades": 9, "taker_buy_base": 2937.6, "taker_buy_quote": 235.29487 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 330.4, "close_time": 1774097999999, "quote_volume": 26.46504, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.08, "high": 0.08, "low": 0.0795, "close": 0.0796, "volume": 3722.9, "close_time": 1774101599999, "quote_volume": 296.43486, "trades": 18, "taker_buy_base": 1939.3, "taker_buy_quote": 154.36828 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0798, "high": 0.0802, "low": 0.0797, "close": 0.0797, "volume": 12339.1, "close_time": 1774105199999, "quote_volume": 987.79002, "trades": 22, "taker_buy_base": 7332.4, "taker_buy_quote": 587.26193 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0798, "close": 0.0802, "volume": 17176.0, "close_time": 1774108799999, "quote_volume": 1375.86501, "trades": 22, "taker_buy_base": 16384.4, "taker_buy_quote": 1312.44929 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0796, "close": 0.0796, "volume": 10235.1, "close_time": 1774112399999, "quote_volume": 817.38996, "trades": 33, "taker_buy_base": 1627.0, "taker_buy_quote": 129.89976 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0795, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 4068.7, "close_time": 1774115999999, "quote_volume": 323.67254, "trades": 8, "taker_buy_base": 1682.2, "taker_buy_quote": 133.94579 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.08, "high": 0.0801, "low": 0.08, "close": 0.08, "volume": 747.6, "close_time": 1774119599999, "quote_volume": 59.82152, "trades": 6, "taker_buy_base": 517.5, "taker_buy_quote": 41.41352 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 2176.2, "close_time": 1774123199999, "quote_volume": 173.89487, "trades": 6, "taker_buy_base": 69.0, "taker_buy_quote": 5.5131 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.0801, "volume": 954.4, "close_time": 1774126799999, "quote_volume": 76.39026, "trades": 11, "taker_buy_base": 201.4, "taker_buy_quote": 16.14539 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.0799, "volume": 865.7, "close_time": 1774130399999, "quote_volume": 69.23532, "trades": 10, "taker_buy_base": 275.7, "taker_buy_quote": 22.03532 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0798, "high": 0.08, "low": 0.0798, "close": 0.0799, "volume": 496.8, "close_time": 1774133999999, "quote_volume": 39.69442, "trades": 6, "taker_buy_base": 164.4, "taker_buy_quote": 13.11912 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0798, "high": 0.08, "low": 0.0774, "close": 0.078, "volume": 43155.8, "close_time": 1774137599999, "quote_volume": 3391.29093, "trades": 201, "taker_buy_base": 25092.7, "taker_buy_quote": 1972.67473 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0778, "high": 0.0791, "low": 0.0769, "close": 0.0784, "volume": 114568.7, "close_time": 1774141199999, "quote_volume": 8965.48641, "trades": 253, "taker_buy_base": 79191.8, "taker_buy_quote": 6187.54917 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0778, "close": 0.0782, "volume": 45968.7, "close_time": 1774144799999, "quote_volume": 3607.44646, "trades": 89, "taker_buy_base": 26757.7, "taker_buy_quote": 2104.91317 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0778, "close": 0.0786, "volume": 29326.1, "close_time": 1774148399999, "quote_volume": 2306.72065, "trades": 46, "taker_buy_base": 26691.1, "taker_buy_quote": 2100.33237 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0782, "close": 0.0787, "volume": 29426.9, "close_time": 1774151999999, "quote_volume": 2316.23112, "trades": 43, "taker_buy_base": 27158.1, "taker_buy_quote": 2137.53435 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0787, "high": 0.0791, "low": 0.0787, "close": 0.079, "volume": 3513.0, "close_time": 1774155599999, "quote_volume": 277.26223, "trades": 40, "taker_buy_base": 859.4, "taker_buy_quote": 67.76962 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.079, "high": 0.0791, "low": 0.0786, "close": 0.0786, "volume": 1867.3, "close_time": 1774159199999, "quote_volume": 147.33389, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0783, "close": 0.0787, "volume": 7915.2, "close_time": 1774162799999, "quote_volume": 622.33698, "trades": 22, "taker_buy_base": 6886.6, "taker_buy_quote": 541.69473 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0783, "close": 0.0783, "volume": 2027.8, "close_time": 1774166399999, "quote_volume": 159.32971, "trades": 26, "taker_buy_base": 426.8, "taker_buy_quote": 33.55361 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0777, "close": 0.078, "volume": 14877.4, "close_time": 1774169999999, "quote_volume": 1156.97223, "trades": 41, "taker_buy_base": 11587.7, "taker_buy_quote": 900.61435 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.078, "volume": 1615.7, "close_time": 1774173599999, "quote_volume": 125.98543, "trades": 16, "taker_buy_base": 820.2, "taker_buy_quote": 63.94636 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.078, "high": 0.078, "low": 0.0776, "close": 0.0776, "volume": 3009.9, "close_time": 1774177199999, "quote_volume": 234.50292, "trades": 15, "taker_buy_base": 141.6, "taker_buy_quote": 11.00232 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0772, "close": 0.0772, "volume": 3583.1, "close_time": 1774180799999, "quote_volume": 277.5861, "trades": 33, "taker_buy_base": 908.4, "taker_buy_quote": 70.48485 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0773, "close": 0.078, "volume": 2903.2, "close_time": 1774184399999, "quote_volume": 226.03341, "trades": 35, "taker_buy_base": 1131.0, "taker_buy_quote": 88.01704 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.078, "high": 0.0783, "low": 0.0777, "close": 0.0779, "volume": 6713.1, "close_time": 1774187999999, "quote_volume": 523.97176, "trades": 36, "taker_buy_base": 1120.7, "taker_buy_quote": 87.44711 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0779, "high": 0.078, "low": 0.0775, "close": 0.0775, "volume": 1865.7, "close_time": 1774191599999, "quote_volume": 145.05249, "trades": 22, "taker_buy_base": 243.4, "taker_buy_quote": 18.9263 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0777, "close": 0.0779, "volume": 3066.7, "close_time": 1774195199999, "quote_volume": 238.61795, "trades": 31, "taker_buy_base": 1585.3, "taker_buy_quote": 123.34862 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 4440.0, "close_time": 1774198799999, "quote_volume": 346.12372, "trades": 20, "taker_buy_base": 1419.8, "taker_buy_quote": 110.7518 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0775, "close": 0.0777, "volume": 2055.9, "close_time": 1774202399999, "quote_volume": 159.74405, "trades": 24, "taker_buy_base": 597.2, "taker_buy_quote": 46.36677 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0776, "high": 0.0776, "low": 0.077, "close": 0.0773, "volume": 6129.7, "close_time": 1774205999999, "quote_volume": 473.65062, "trades": 39, "taker_buy_base": 3889.8, "taker_buy_quote": 300.49962 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0773, "high": 0.0775, "low": 0.077, "close": 0.0773, "volume": 23949.6, "close_time": 1774209599999, "quote_volume": 1848.99708, "trades": 27, "taker_buy_base": 22064.2, "taker_buy_quote": 1703.35624 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0771, "close": 0.0771, "volume": 23927.0, "close_time": 1774213199999, "quote_volume": 1858.20516, "trades": 28, "taker_buy_base": 22439.3, "taker_buy_quote": 1743.28835 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0763, "close": 0.0765, "volume": 39514.8, "close_time": 1774216799999, "quote_volume": 3027.95902, "trades": 75, "taker_buy_base": 24138.3, "taker_buy_quote": 1851.18698 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0765, "high": 0.0779, "low": 0.0762, "close": 0.0779, "volume": 47318.4, "close_time": 1774220399999, "quote_volume": 3662.28384, "trades": 79, "taker_buy_base": 44921.5, "taker_buy_quote": 3477.92968 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.078, "high": 0.0785, "low": 0.0776, "close": 0.0776, "volume": 26183.7, "close_time": 1774223999999, "quote_volume": 2047.53837, "trades": 84, "taker_buy_base": 22171.7, "taker_buy_quote": 1734.49518 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0769, "close": 0.0776, "volume": 13336.3, "close_time": 1774227599999, "quote_volume": 1033.84734, "trades": 73, "taker_buy_base": 8691.1, "taker_buy_quote": 674.44849 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0774, "close": 0.078, "volume": 34828.0, "close_time": 1774231199999, "quote_volume": 2714.80083, "trades": 57, "taker_buy_base": 32625.7, "taker_buy_quote": 2543.13966 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0778, "high": 0.0785, "low": 0.0777, "close": 0.0781, "volume": 4446.3, "close_time": 1774234799999, "quote_volume": 347.33506, "trades": 39, "taker_buy_base": 2089.5, "taker_buy_quote": 163.35919 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0782, "high": 0.0785, "low": 0.078, "close": 0.078, "volume": 6322.2, "close_time": 1774238399999, "quote_volume": 493.99728, "trades": 33, "taker_buy_base": 4691.1, "taker_buy_quote": 366.49182 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.078, "high": 0.0783, "low": 0.0778, "close": 0.0783, "volume": 4184.7, "close_time": 1774241999999, "quote_volume": 326.26111, "trades": 28, "taker_buy_base": 2045.2, "taker_buy_quote": 159.47702 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0781, "close": 0.0782, "volume": 17582.3, "close_time": 1774245599999, "quote_volume": 1375.13483, "trades": 17, "taker_buy_base": 16554.5, "taker_buy_quote": 1294.68988 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0767, "close": 0.0767, "volume": 19494.2, "close_time": 1774249199999, "quote_volume": 1500.58763, "trades": 54, "taker_buy_base": 780.5, "taker_buy_quote": 60.14103 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0757, "close": 0.0763, "volume": 14991.2, "close_time": 1774252799999, "quote_volume": 1140.89002, "trades": 79, "taker_buy_base": 5568.8, "taker_buy_quote": 423.94543 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0762, "close": 0.0762, "volume": 4667.8, "close_time": 1774256399999, "quote_volume": 357.51743, "trades": 42, "taker_buy_base": 2570.8, "taker_buy_quote": 197.04173 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0762, "high": 0.0767, "low": 0.0761, "close": 0.0767, "volume": 22007.6, "close_time": 1774259999999, "quote_volume": 1685.42749, "trades": 26, "taker_buy_base": 15224.0, "taker_buy_quote": 1167.6228 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0765, "close": 0.0768, "volume": 18405.3, "close_time": 1774263599999, "quote_volume": 1419.48432, "trades": 36, "taker_buy_base": 16253.9, "taker_buy_quote": 1254.23792 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0769, "high": 0.0806, "low": 0.0768, "close": 0.0794, "volume": 190468.2, "close_time": 1774267199999, "quote_volume": 15079.52112, "trades": 542, "taker_buy_base": 128251.6, "taker_buy_quote": 10158.25995 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0795, "high": 0.0802, "low": 0.0789, "close": 0.08, "volume": 69136.2, "close_time": 1774270799999, "quote_volume": 5504.57059, "trades": 149, "taker_buy_base": 33330.1, "taker_buy_quote": 2658.95725 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0796, "close": 0.0807, "volume": 21576.7, "close_time": 1774274399999, "quote_volume": 1729.36063, "trades": 78, "taker_buy_base": 15688.7, "taker_buy_quote": 1257.04792 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0805, "close": 0.0808, "volume": 11838.2, "close_time": 1774277999999, "quote_volume": 956.05139, "trades": 60, "taker_buy_base": 5109.3, "taker_buy_quote": 413.16116 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.081, "high": 0.0813, "low": 0.0801, "close": 0.0802, "volume": 23167.4, "close_time": 1774281599999, "quote_volume": 1876.99662, "trades": 72, "taker_buy_base": 15471.6, "taker_buy_quote": 1254.22124 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0801, "high": 0.0804, "low": 0.0797, "close": 0.0801, "volume": 16063.0, "close_time": 1774285199999, "quote_volume": 1285.91928, "trades": 57, "taker_buy_base": 11595.4, "taker_buy_quote": 928.42621 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0802, "high": 0.0807, "low": 0.08, "close": 0.0807, "volume": 5306.0, "close_time": 1774288799999, "quote_volume": 427.13774, "trades": 39, "taker_buy_base": 3734.1, "taker_buy_quote": 300.70274 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0804, "close": 0.0806, "volume": 1556.8, "close_time": 1774292399999, "quote_volume": 125.35714, "trades": 12, "taker_buy_base": 678.7, "taker_buy_quote": 54.6729 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0802, "close": 0.0802, "volume": 3161.0, "close_time": 1774295999999, "quote_volume": 254.05889, "trades": 22, "taker_buy_base": 238.4, "taker_buy_quote": 19.22459 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0801, "high": 0.0805, "low": 0.08, "close": 0.0804, "volume": 12609.7, "close_time": 1774299599999, "quote_volume": 1010.76366, "trades": 22, "taker_buy_base": 12162.2, "taker_buy_quote": 974.841 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0804, "close": 0.0807, "volume": 13546.2, "close_time": 1774303199999, "quote_volume": 1091.96011, "trades": 15, "taker_buy_base": 12018.0, "taker_buy_quote": 968.69581 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 1112.8, "close_time": 1774306799999, "quote_volume": 89.20863, "trades": 13, "taker_buy_base": 596.4, "taker_buy_quote": 47.81065 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0797, "close": 0.0803, "volume": 2605.1, "close_time": 1774310399999, "quote_volume": 208.35377, "trades": 22, "taker_buy_base": 1485.1, "taker_buy_quote": 118.88505 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0793, "close": 0.0796, "volume": 15611.6, "close_time": 1774313999999, "quote_volume": 1244.37978, "trades": 55, "taker_buy_base": 9565.2, "taker_buy_quote": 762.07565 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0791, "close": 0.0793, "volume": 4266.4, "close_time": 1774317599999, "quote_volume": 338.61762, "trades": 34, "taker_buy_base": 2129.5, "taker_buy_quote": 169.08142 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 5892.2, "close_time": 1774321199999, "quote_volume": 468.18604, "trades": 36, "taker_buy_base": 3318.8, "taker_buy_quote": 263.98031 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0793, "high": 0.0796, "low": 0.0792, "close": 0.0795, "volume": 14027.7, "close_time": 1774324799999, "quote_volume": 1114.70813, "trades": 41, "taker_buy_base": 13023.8, "taker_buy_quote": 1035.1388 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0789, "close": 0.0791, "volume": 33787.8, "close_time": 1774328399999, "quote_volume": 2670.58878, "trades": 43, "taker_buy_base": 4448.1, "taker_buy_quote": 352.02114 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 8715.1, "close_time": 1774331999999, "quote_volume": 689.92523, "trades": 29, "taker_buy_base": 6617.5, "taker_buy_quote": 524.05348 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0796, "volume": 2064.4, "close_time": 1774335599999, "quote_volume": 163.69632, "trades": 16, "taker_buy_base": 1735.2, "taker_buy_quote": 137.61673 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0796, "high": 0.0806, "low": 0.0796, "close": 0.0806, "volume": 24419.2, "close_time": 1774339199999, "quote_volume": 1956.10141, "trades": 38, "taker_buy_base": 10049.0, "taker_buy_quote": 805.0747 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0803, "close": 0.0804, "volume": 4683.7, "close_time": 1774342799999, "quote_volume": 377.20564, "trades": 38, "taker_buy_base": 1490.8, "taker_buy_quote": 120.12139 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0802, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 2097.5, "close_time": 1774346399999, "quote_volume": 168.06221, "trades": 26, "taker_buy_base": 597.8, "taker_buy_quote": 47.90627 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0803, "high": 0.0803, "low": 0.08, "close": 0.0802, "volume": 21283.5, "close_time": 1774349999999, "quote_volume": 1706.11858, "trades": 25, "taker_buy_base": 20652.1, "taker_buy_quote": 1655.53663 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0799, "close": 0.0801, "volume": 6056.4, "close_time": 1774353599999, "quote_volume": 485.33494, "trades": 48, "taker_buy_base": 3611.8, "taker_buy_quote": 289.51825 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0798, "close": 0.0799, "volume": 3170.0, "close_time": 1774357199999, "quote_volume": 253.33556, "trades": 29, "taker_buy_base": 1856.0, "taker_buy_quote": 148.30954 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0799, "high": 0.0802, "low": 0.0792, "close": 0.0792, "volume": 9768.9, "close_time": 1774360799999, "quote_volume": 778.57941, "trades": 75, "taker_buy_base": 3311.0, "taker_buy_quote": 263.86954 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0786, "close": 0.0792, "volume": 32533.7, "close_time": 1774364399999, "quote_volume": 2574.18069, "trades": 128, "taker_buy_base": 18412.9, "taker_buy_quote": 1457.85465 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0792, "high": 0.0799, "low": 0.0792, "close": 0.0793, "volume": 26831.6, "close_time": 1774367999999, "quote_volume": 2138.28993, "trades": 67, "taker_buy_base": 22184.4, "taker_buy_quote": 1768.0371 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0788, "close": 0.079, "volume": 9718.3, "close_time": 1774371599999, "quote_volume": 768.58815, "trades": 44, "taker_buy_base": 6389.4, "taker_buy_quote": 505.49773 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0783, "close": 0.0783, "volume": 12513.4, "close_time": 1774375199999, "quote_volume": 984.01803, "trades": 48, "taker_buy_base": 9301.3, "taker_buy_quote": 731.78038 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0785, "high": 0.0789, "low": 0.0784, "close": 0.0787, "volume": 9233.4, "close_time": 1774378799999, "quote_volume": 726.64802, "trades": 17, "taker_buy_base": 8234.6, "taker_buy_quote": 648.08653 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0787, "close": 0.0788, "volume": 899.2, "close_time": 1774382399999, "quote_volume": 70.84996, "trades": 14, "taker_buy_base": 590.5, "taker_buy_quote": 46.5244 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0788, "high": 0.0802, "low": 0.0788, "close": 0.0799, "volume": 22721.6, "close_time": 1774385999999, "quote_volume": 1812.61368, "trades": 53, "taker_buy_base": 14466.3, "taker_buy_quote": 1154.28598 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0798, "high": 0.0802, "low": 0.0797, "close": 0.0802, "volume": 2124.3, "close_time": 1774389599999, "quote_volume": 169.75592, "trades": 29, "taker_buy_base": 1037.8, "taker_buy_quote": 82.88442 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0802, "close": 0.0805, "volume": 10074.0, "close_time": 1774393199999, "quote_volume": 811.47034, "trades": 37, "taker_buy_base": 8880.9, "taker_buy_quote": 715.62426 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0805, "high": 0.081, "low": 0.0805, "close": 0.0807, "volume": 11252.5, "close_time": 1774396799999, "quote_volume": 907.75013, "trades": 20, "taker_buy_base": 8060.4, "taker_buy_quote": 649.82903 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0805, "close": 0.0806, "volume": 8676.5, "close_time": 1774400399999, "quote_volume": 699.62216, "trades": 21, "taker_buy_base": 3602.5, "taker_buy_quote": 290.3615 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 1239.1, "close_time": 1774403999999, "quote_volume": 100.09881, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0803, "close": 0.0803, "volume": 12333.9, "close_time": 1774407599999, "quote_volume": 990.83739, "trades": 15, "taker_buy_base": 63.9, "taker_buy_quote": 5.15673 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0802, "high": 0.0805, "low": 0.08, "close": 0.0805, "volume": 8251.2, "close_time": 1774411199999, "quote_volume": 661.01955, "trades": 12, "taker_buy_base": 7979.1, "taker_buy_quote": 639.21062 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0804, "close": 0.0806, "volume": 15787.2, "close_time": 1774414799999, "quote_volume": 1272.25602, "trades": 13, "taker_buy_base": 15150.3, "taker_buy_quote": 1221.00926 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0802, "close": 0.0802, "volume": 7731.8, "close_time": 1774418399999, "quote_volume": 623.38107, "trades": 49, "taker_buy_base": 5461.0, "taker_buy_quote": 440.36203 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0802, "close": 0.0805, "volume": 5540.0, "close_time": 1774421999999, "quote_volume": 446.41311, "trades": 17, "taker_buy_base": 4659.5, "taker_buy_quote": 375.54884 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0805, "close": 0.0805, "volume": 2444.2, "close_time": 1774425599999, "quote_volume": 197.4366, "trades": 17, "taker_buy_base": 205.2, "taker_buy_quote": 16.53911 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0806, "high": 0.0815, "low": 0.0806, "close": 0.0809, "volume": 11688.2, "close_time": 1774429199999, "quote_volume": 947.71431, "trades": 43, "taker_buy_base": 8882.6, "taker_buy_quote": 720.49805 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0806, "close": 0.0807, "volume": 5477.5, "close_time": 1774432799999, "quote_volume": 441.75768, "trades": 25, "taker_buy_base": 3847.6, "taker_buy_quote": 310.2305 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0806, "close": 0.0808, "volume": 934.4, "close_time": 1774436399999, "quote_volume": 75.42393, "trades": 11, "taker_buy_base": 450.7, "taker_buy_quote": 36.38514 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0808, "high": 0.0818, "low": 0.0808, "close": 0.0815, "volume": 2243.3, "close_time": 1774439999999, "quote_volume": 182.70829, "trades": 26, "taker_buy_base": 1428.5, "taker_buy_quote": 116.24274 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0811, "close": 0.0817, "volume": 14877.6, "close_time": 1774443599999, "quote_volume": 1212.60651, "trades": 39, "taker_buy_base": 4059.6, "taker_buy_quote": 331.10865 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0817, "high": 0.082, "low": 0.0816, "close": 0.0818, "volume": 14294.5, "close_time": 1774447199999, "quote_volume": 1168.81061, "trades": 27, "taker_buy_base": 13725.1, "taker_buy_quote": 1122.25044 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0816, "close": 0.0816, "volume": 6478.4, "close_time": 1774450799999, "quote_volume": 529.44465, "trades": 29, "taker_buy_base": 3210.5, "taker_buy_quote": 262.49577 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0807, "close": 0.0809, "volume": 7595.8, "close_time": 1774454399999, "quote_volume": 616.0499, "trades": 32, "taker_buy_base": 4438.4, "taker_buy_quote": 359.59225 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.081, "high": 0.0817, "low": 0.0808, "close": 0.0814, "volume": 18615.5, "close_time": 1774457999999, "quote_volume": 1514.14749, "trades": 34, "taker_buy_base": 14958.6, "taker_buy_quote": 1216.26093 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0812, "close": 0.0812, "volume": 3274.8, "close_time": 1774461599999, "quote_volume": 266.09915, "trades": 17, "taker_buy_base": 1650.5, "taker_buy_quote": 134.15448 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0808, "close": 0.0808, "volume": 2002.6, "close_time": 1774465199999, "quote_volume": 162.68934, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0808, "close": 0.0812, "volume": 13490.3, "close_time": 1774468799999, "quote_volume": 1094.02486, "trades": 15, "taker_buy_base": 12907.7, "taker_buy_quote": 1046.87219 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0804, "close": 0.0807, "volume": 6355.9, "close_time": 1774472399999, "quote_volume": 513.53733, "trades": 19, "taker_buy_base": 4478.5, "taker_buy_quote": 361.79915 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 4238.4, "close_time": 1774475999999, "quote_volume": 342.71078, "trades": 16, "taker_buy_base": 956.2, "taker_buy_quote": 77.45609 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0808, "close": 0.0815, "volume": 15037.1, "close_time": 1774479599999, "quote_volume": 1220.35011, "trades": 34, "taker_buy_base": 10879.1, "taker_buy_quote": 883.24067 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0811, "close": 0.0811, "volume": 1398.1, "close_time": 1774483199999, "quote_volume": 113.64226, "trades": 13, "taker_buy_base": 394.3, "taker_buy_quote": 32.06763 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 3239.4, "close_time": 1774486799999, "quote_volume": 262.67584, "trades": 16, "taker_buy_base": 271.1, "taker_buy_quote": 21.97939 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 2008.7, "close_time": 1774490399999, "quote_volume": 162.46421, "trades": 20, "taker_buy_base": 469.7, "taker_buy_quote": 38.01907 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0801, "close": 0.0802, "volume": 2942.1, "close_time": 1774493999999, "quote_volume": 236.74276, "trades": 20, "taker_buy_base": 905.6, "taker_buy_quote": 72.9175 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0798, "close": 0.0801, "volume": 2413.4, "close_time": 1774497599999, "quote_volume": 192.89517, "trades": 12, "taker_buy_base": 572.0, "taker_buy_quote": 45.8172 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0801, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 1296.4, "close_time": 1774501199999, "quote_volume": 103.76886, "trades": 12, "taker_buy_base": 399.9, "taker_buy_quote": 32.03886 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0791, "close": 0.0791, "volume": 16280.4, "close_time": 1774504799999, "quote_volume": 1294.39481, "trades": 47, "taker_buy_base": 3116.9, "taker_buy_quote": 248.29936 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0789, "close": 0.079, "volume": 1410.4, "close_time": 1774508399999, "quote_volume": 111.36005, "trades": 8, "taker_buy_base": 968.6, "taker_buy_quote": 76.47131 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.079, "high": 0.0791, "low": 0.0789, "close": 0.0791, "volume": 4789.3, "close_time": 1774511999999, "quote_volume": 378.18962, "trades": 19, "taker_buy_base": 418.1, "taker_buy_quote": 33.05776 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 2626.7, "close_time": 1774515599999, "quote_volume": 207.12805, "trades": 22, "taker_buy_base": 1364.4, "taker_buy_quote": 107.559 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0781, "close": 0.0782, "volume": 4591.0, "close_time": 1774519199999, "quote_volume": 361.32233, "trades": 44, "taker_buy_base": 1585.6, "taker_buy_quote": 124.8316 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 4071.5, "close_time": 1774522799999, "quote_volume": 317.67675, "trades": 28, "taker_buy_base": 2045.7, "taker_buy_quote": 159.68034 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.078, "high": 0.0781, "low": 0.0777, "close": 0.0779, "volume": 6747.7, "close_time": 1774526399999, "quote_volume": 525.45441, "trades": 41, "taker_buy_base": 4072.5, "taker_buy_quote": 317.11933 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0778, "high": 0.078, "low": 0.0778, "close": 0.0779, "volume": 3304.1, "close_time": 1774529999999, "quote_volume": 257.3621, "trades": 20, "taker_buy_base": 2592.0, "taker_buy_quote": 201.92365 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0778, "high": 0.0785, "low": 0.0776, "close": 0.0782, "volume": 21112.1, "close_time": 1774533599999, "quote_volume": 1649.23562, "trades": 61, "taker_buy_base": 17962.2, "taker_buy_quote": 1403.82732 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0777, "close": 0.0778, "volume": 13701.8, "close_time": 1774537199999, "quote_volume": 1069.63568, "trades": 36, "taker_buy_base": 10374.1, "taker_buy_quote": 810.60626 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0766, "close": 0.0767, "volume": 43011.2, "close_time": 1774540799999, "quote_volume": 3302.93635, "trades": 109, "taker_buy_base": 28909.2, "taker_buy_quote": 2218.41155 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 3951.3, "close_time": 1774544399999, "quote_volume": 303.61525, "trades": 29, "taker_buy_base": 2608.9, "taker_buy_quote": 200.48461 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0768, "high": 0.077, "low": 0.0764, "close": 0.0765, "volume": 2519.6, "close_time": 1774547999999, "quote_volume": 193.25002, "trades": 20, "taker_buy_base": 1183.9, "taker_buy_quote": 90.93728 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0763, "close": 0.0767, "volume": 1438.3, "close_time": 1774551599999, "quote_volume": 109.99175, "trades": 18, "taker_buy_base": 525.0, "taker_buy_quote": 40.18873 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0761, "close": 0.0765, "volume": 12714.3, "close_time": 1774555199999, "quote_volume": 968.5812, "trades": 32, "taker_buy_base": 432.0, "taker_buy_quote": 33.11256 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0764, "high": 0.0777, "low": 0.0764, "close": 0.0774, "volume": 39246.7, "close_time": 1774558799999, "quote_volume": 3025.30096, "trades": 97, "taker_buy_base": 33715.7, "taker_buy_quote": 2597.61262 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0773, "high": 0.0778, "low": 0.0772, "close": 0.0778, "volume": 1630.4, "close_time": 1774562399999, "quote_volume": 126.23211, "trades": 19, "taker_buy_base": 971.7, "taker_buy_quote": 75.19038 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0772, "close": 0.0775, "volume": 264.7, "close_time": 1774565999999, "quote_volume": 20.49286, "trades": 4, "taker_buy_base": 264.7, "taker_buy_quote": 20.49286 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0775, "high": 0.0775, "low": 0.077, "close": 0.0771, "volume": 4398.8, "close_time": 1774569599999, "quote_volume": 340.50472, "trades": 16, "taker_buy_base": 3250.5, "taker_buy_quote": 251.80019 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0749, "close": 0.0752, "volume": 1938290.8, "close_time": 1774573199999, "quote_volume": 146745.97719, "trades": 583, "taker_buy_base": 1714947.2, "taker_buy_quote": 129800.97152 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 617069.1, "close_time": 1774576799999, "quote_volume": 46466.4459, "trades": 257, "taker_buy_base": 595602.2, "taker_buy_quote": 44850.03797 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0746, "close": 0.0746, "volume": 15710.3, "close_time": 1774580399999, "quote_volume": 1177.26888, "trades": 62, "taker_buy_base": 3119.3, "taker_buy_quote": 233.91685 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0746, "high": 0.075, "low": 0.0745, "close": 0.0749, "volume": 11390.0, "close_time": 1774583999999, "quote_volume": 851.44193, "trades": 37, "taker_buy_base": 10248.2, "taker_buy_quote": 766.01062 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0747, "high": 0.075, "low": 0.0742, "close": 0.0749, "volume": 124241.2, "close_time": 1774587599999, "quote_volume": 9275.36926, "trades": 69, "taker_buy_base": 56501.3, "taker_buy_quote": 4225.49037 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.075, "high": 0.0752, "low": 0.0747, "close": 0.0748, "volume": 25504.0, "close_time": 1774591199999, "quote_volume": 1908.46372, "trades": 24, "taker_buy_base": 17278.9, "taker_buy_quote": 1292.62766 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0747, "close": 0.0748, "volume": 47595.8, "close_time": 1774594799999, "quote_volume": 3557.428, "trades": 36, "taker_buy_base": 20759.2, "taker_buy_quote": 1552.69926 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 38351.0, "close_time": 1774598399999, "quote_volume": 2866.71618, "trades": 36, "taker_buy_base": 36479.4, "taker_buy_quote": 2726.89825 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0739, "close": 0.0745, "volume": 6827.8, "close_time": 1774601999999, "quote_volume": 507.92009, "trades": 35, "taker_buy_base": 4495.1, "taker_buy_quote": 334.32402 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0726, "close": 0.073, "volume": 1167676.3, "close_time": 1774605599999, "quote_volume": 85332.982, "trades": 459, "taker_buy_base": 901553.1, "taker_buy_quote": 65824.26391 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0715, "close": 0.0715, "volume": 136819.9, "close_time": 1774609199999, "quote_volume": 9921.55419, "trades": 159, "taker_buy_base": 71933.8, "taker_buy_quote": 5249.38588 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0716, "high": 0.0723, "low": 0.0714, "close": 0.0722, "volume": 67528.1, "close_time": 1774612799999, "quote_volume": 4848.18096, "trades": 93, "taker_buy_base": 16319.2, "taker_buy_quote": 1173.78666 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0715, "close": 0.0715, "volume": 9861.8, "close_time": 1774616399999, "quote_volume": 707.74268, "trades": 43, "taker_buy_base": 3569.5, "taker_buy_quote": 256.34913 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0718, "high": 0.072, "low": 0.0713, "close": 0.0715, "volume": 23728.4, "close_time": 1774619999999, "quote_volume": 1700.53716, "trades": 63, "taker_buy_base": 13240.0, "taker_buy_quote": 951.10983 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0715, "high": 0.0718, "low": 0.071, "close": 0.0718, "volume": 69750.5, "close_time": 1774623599999, "quote_volume": 4985.03488, "trades": 62, "taker_buy_base": 23586.5, "taker_buy_quote": 1687.21632 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0715, "close": 0.0715, "volume": 34944.2, "close_time": 1774627199999, "quote_volume": 2511.21018, "trades": 67, "taker_buy_base": 20004.0, "taker_buy_quote": 1440.31748 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0709, "close": 0.0709, "volume": 6479.8, "close_time": 1774630799999, "quote_volume": 460.8356, "trades": 53, "taker_buy_base": 1754.6, "taker_buy_quote": 124.91915 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0709, "high": 0.0713, "low": 0.07, "close": 0.0701, "volume": 35949.1, "close_time": 1774634399999, "quote_volume": 2529.12802, "trades": 40, "taker_buy_base": 2006.4, "taker_buy_quote": 142.67388 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0699, "close": 0.0701, "volume": 8536.8, "close_time": 1774637999999, "quote_volume": 598.37699, "trades": 69, "taker_buy_base": 5503.6, "taker_buy_quote": 385.85151 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.07, "high": 0.07, "low": 0.0693, "close": 0.0694, "volume": 12507.8, "close_time": 1774641599999, "quote_volume": 871.18264, "trades": 62, "taker_buy_base": 3432.4, "taker_buy_quote": 238.89616 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0693, "high": 0.07, "low": 0.0693, "close": 0.07, "volume": 103755.6, "close_time": 1774645199999, "quote_volume": 7219.66729, "trades": 35, "taker_buy_base": 53953.5, "taker_buy_quote": 3750.90406 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 700.2, "close_time": 1774648799999, "quote_volume": 49.12047, "trades": 6, "taker_buy_base": 521.7, "taker_buy_quote": 36.60762 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0698, "high": 0.0701, "low": 0.0697, "close": 0.0697, "volume": 4323.1, "close_time": 1774652399999, "quote_volume": 302.60439, "trades": 13, "taker_buy_base": 3659.5, "taker_buy_quote": 256.34357 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0696, "close": 0.0697, "volume": 2000.2, "close_time": 1774655999999, "quote_volume": 139.51878, "trades": 7, "taker_buy_base": 2000.2, "taker_buy_quote": 139.51878 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0697, "high": 0.0708, "low": 0.0696, "close": 0.0701, "volume": 42044.7, "close_time": 1774659599999, "quote_volume": 2941.72885, "trades": 59, "taker_buy_base": 39141.8, "taker_buy_quote": 2738.16928 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.07, "high": 0.07, "low": 0.0691, "close": 0.0697, "volume": 47200.0, "close_time": 1774663199999, "quote_volume": 3280.88205, "trades": 92, "taker_buy_base": 41043.6, "taker_buy_quote": 2853.08794 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0697, "close": 0.07, "volume": 48632.4, "close_time": 1774666799999, "quote_volume": 3403.79366, "trades": 95, "taker_buy_base": 42867.1, "taker_buy_quote": 2999.93759 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 1419.0, "close_time": 1774670399999, "quote_volume": 99.54812, "trades": 14, "taker_buy_base": 741.0, "taker_buy_quote": 52.00248 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0702, "close": 0.0703, "volume": 12197.2, "close_time": 1774673999999, "quote_volume": 858.64758, "trades": 16, "taker_buy_base": 10239.1, "taker_buy_quote": 720.82342 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 3189.5, "close_time": 1774677599999, "quote_volume": 224.50208, "trades": 23, "taker_buy_base": 2229.3, "taker_buy_quote": 156.97219 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 12139.2, "close_time": 1774681199999, "quote_volume": 854.80798, "trades": 17, "taker_buy_base": 9831.7, "taker_buy_quote": 692.16705 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 1425.8, "close_time": 1774684799999, "quote_volume": 100.74627, "trades": 10, "taker_buy_base": 558.0, "taker_buy_quote": 39.40365 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 12014.5, "close_time": 1774688399999, "quote_volume": 852.17126, "trades": 15, "taker_buy_base": 11411.3, "taker_buy_quote": 809.34406 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0706, "volume": 5073.2, "close_time": 1774691999999, "quote_volume": 358.60164, "trades": 22, "taker_buy_base": 863.8, "taker_buy_quote": 61.03312 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0704, "close": 0.0704, "volume": 10130.1, "close_time": 1774695599999, "quote_volume": 717.78523, "trades": 19, "taker_buy_base": 9202.7, "taker_buy_quote": 652.35428 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0706, "close": 0.0706, "volume": 333.9, "close_time": 1774699199999, "quote_volume": 23.57334, "trades": 4, "taker_buy_base": 156.0, "taker_buy_quote": 11.0136 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0704, "close": 0.0704, "volume": 12464.5, "close_time": 1774702799999, "quote_volume": 877.97763, "trades": 27, "taker_buy_base": 11477.5, "taker_buy_quote": 808.39602 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0707, "high": 0.0716, "low": 0.0707, "close": 0.071, "volume": 19932.1, "close_time": 1774706399999, "quote_volume": 1420.35361, "trades": 46, "taker_buy_base": 18498.9, "taker_buy_quote": 1318.32774 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0702, "close": 0.0702, "volume": 2730.1, "close_time": 1774709999999, "quote_volume": 192.30643, "trades": 24, "taker_buy_base": 873.6, "taker_buy_quote": 61.40497 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0702, "high": 0.071, "low": 0.0701, "close": 0.0701, "volume": 21712.1, "close_time": 1774713599999, "quote_volume": 1530.09807, "trades": 70, "taker_buy_base": 14946.5, "taker_buy_quote": 1052.96675 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0702, "high": 0.0706, "low": 0.0702, "close": 0.0706, "volume": 12799.5, "close_time": 1774717199999, "quote_volume": 901.45756, "trades": 40, "taker_buy_base": 11298.1, "taker_buy_quote": 795.60106 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0702, "close": 0.0705, "volume": 10660.3, "close_time": 1774720799999, "quote_volume": 750.56503, "trades": 20, "taker_buy_base": 9795.1, "taker_buy_quote": 689.62468 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 1232.3, "close_time": 1774724399999, "quote_volume": 87.00036, "trades": 11, "taker_buy_base": 593.9, "taker_buy_quote": 41.92932 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0702, "close": 0.0704, "volume": 6007.8, "close_time": 1774727999999, "quote_volume": 423.28329, "trades": 20, "taker_buy_base": 4231.4, "taker_buy_quote": 298.04427 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 1459.4, "close_time": 1774731599999, "quote_volume": 102.91449, "trades": 12, "taker_buy_base": 1077.2, "taker_buy_quote": 75.96939 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0701, "close": 0.0701, "volume": 3093.0, "close_time": 1774735199999, "quote_volume": 216.89873, "trades": 9, "taker_buy_base": 156.7, "taker_buy_quote": 11.02385 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0701, "close": 0.0701, "volume": 0.0, "close_time": 1774738799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0686, "close": 0.0686, "volume": 19065.1, "close_time": 1774742399999, "quote_volume": 1316.34446, "trades": 48, "taker_buy_base": 11470.0, "taker_buy_quote": 791.70814 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0686, "high": 0.0686, "low": 0.068, "close": 0.0681, "volume": 6414.3, "close_time": 1774745999999, "quote_volume": 436.47747, "trades": 19, "taker_buy_base": 484.4, "taker_buy_quote": 32.98765 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 42848.9, "close_time": 1774749599999, "quote_volume": 2931.87719, "trades": 33, "taker_buy_base": 29352.2, "taker_buy_quote": 2008.6668 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 728.6, "close_time": 1774753199999, "quote_volume": 49.92698, "trades": 5, "taker_buy_base": 728.6, "taker_buy_quote": 49.92698 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0686, "close": 0.0692, "volume": 20373.6, "close_time": 1774756799999, "quote_volume": 1404.07399, "trades": 35, "taker_buy_base": 17112.1, "taker_buy_quote": 1178.79432 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0692, "high": 0.0693, "low": 0.069, "close": 0.069, "volume": 831.7, "close_time": 1774760399999, "quote_volume": 57.44521, "trades": 6, "taker_buy_base": 79.6, "taker_buy_quote": 5.51628 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.069, "high": 0.069, "low": 0.0685, "close": 0.0685, "volume": 6236.5, "close_time": 1774763999999, "quote_volume": 427.83546, "trades": 33, "taker_buy_base": 3163.9, "taker_buy_quote": 216.79037 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 1002.3, "close_time": 1774767599999, "quote_volume": 68.74765, "trades": 12, "taker_buy_base": 320.8, "taker_buy_quote": 22.01478 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.0681, "volume": 4431.9, "close_time": 1774771199999, "quote_volume": 302.65571, "trades": 20, "taker_buy_base": 1407.9, "taker_buy_quote": 96.16218 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.068, "high": 0.0682, "low": 0.068, "close": 0.0681, "volume": 2220.3, "close_time": 1774774799999, "quote_volume": 151.22238, "trades": 16, "taker_buy_base": 984.6, "taker_buy_quote": 67.03504 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0674, "close": 0.0676, "volume": 39575.6, "close_time": 1774778399999, "quote_volume": 2670.23318, "trades": 33, "taker_buy_base": 1166.3, "taker_buy_quote": 78.87392 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0669, "close": 0.0669, "volume": 6738.7, "close_time": 1774781999999, "quote_volume": 452.9174, "trades": 35, "taker_buy_base": 2715.4, "taker_buy_quote": 182.30233 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.067, "high": 0.0675, "low": 0.067, "close": 0.0672, "volume": 5550.8, "close_time": 1774785599999, "quote_volume": 373.43485, "trades": 40, "taker_buy_base": 4105.8, "taker_buy_quote": 276.21895 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.067, "high": 0.067, "low": 0.0659, "close": 0.0662, "volume": 21311.4, "close_time": 1774789199999, "quote_volume": 1412.88634, "trades": 52, "taker_buy_base": 10922.4, "taker_buy_quote": 722.94361 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0652, "close": 0.0656, "volume": 39362.2, "close_time": 1774792799999, "quote_volume": 2584.25902, "trades": 109, "taker_buy_base": 19430.0, "taker_buy_quote": 1275.11667 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0652, "close": 0.0652, "volume": 48594.3, "close_time": 1774796399999, "quote_volume": 3193.26945, "trades": 45, "taker_buy_base": 5317.8, "taker_buy_quote": 351.04656 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0655, "high": 0.0659, "low": 0.0655, "close": 0.0659, "volume": 7246.4, "close_time": 1774799999999, "quote_volume": 475.71125, "trades": 47, "taker_buy_base": 2676.9, "taker_buy_quote": 175.8738 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0656, "close": 0.0657, "volume": 4702.4, "close_time": 1774803599999, "quote_volume": 309.22311, "trades": 23, "taker_buy_base": 2328.1, "taker_buy_quote": 153.1597 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0655, "close": 0.0659, "volume": 1849.7, "close_time": 1774807199999, "quote_volume": 121.49166, "trades": 17, "taker_buy_base": 1198.0, "taker_buy_quote": 78.70336 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.066, "high": 0.0662, "low": 0.0656, "close": 0.0662, "volume": 2945.9, "close_time": 1774810799999, "quote_volume": 194.38549, "trades": 27, "taker_buy_base": 1650.1, "taker_buy_quote": 108.95166 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 1182.2, "close_time": 1774814399999, "quote_volume": 78.01513, "trades": 13, "taker_buy_base": 166.5, "taker_buy_quote": 11.00565 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.066, "high": 0.0666, "low": 0.066, "close": 0.0663, "volume": 8408.3, "close_time": 1774817999999, "quote_volume": 558.70941, "trades": 22, "taker_buy_base": 7964.0, "taker_buy_quote": 529.26898 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 5909.7, "close_time": 1774821599999, "quote_volume": 393.52127, "trades": 12, "taker_buy_base": 5571.7, "taker_buy_quote": 371.0286 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0664, "high": 0.0666, "low": 0.065, "close": 0.0662, "volume": 12507.2, "close_time": 1774825199999, "quote_volume": 820.36093, "trades": 61, "taker_buy_base": 10495.9, "taker_buy_quote": 688.23064 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0663, "close": 0.0668, "volume": 13278.5, "close_time": 1774828799999, "quote_volume": 884.23572, "trades": 41, "taker_buy_base": 11286.7, "taker_buy_quote": 751.51241 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0669, "high": 0.0682, "low": 0.0669, "close": 0.0675, "volume": 20958.7, "close_time": 1774832399999, "quote_volume": 1422.08567, "trades": 65, "taker_buy_base": 16940.2, "taker_buy_quote": 1149.46771 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0676, "close": 0.0684, "volume": 11843.0, "close_time": 1774835999999, "quote_volume": 804.21925, "trades": 52, "taker_buy_base": 6954.4, "taker_buy_quote": 472.704 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0685, "high": 0.0694, "low": 0.0685, "close": 0.0691, "volume": 15382.3, "close_time": 1774839599999, "quote_volume": 1060.7629, "trades": 65, "taker_buy_base": 6887.3, "taker_buy_quote": 474.68446 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0691, "high": 0.0695, "low": 0.0689, "close": 0.0693, "volume": 6730.7, "close_time": 1774843199999, "quote_volume": 466.26241, "trades": 43, "taker_buy_base": 4587.4, "taker_buy_quote": 318.20777 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0694, "volume": 13766.5, "close_time": 1774846799999, "quote_volume": 955.88747, "trades": 59, "taker_buy_base": 9662.7, "taker_buy_quote": 671.07686 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0693, "close": 0.0695, "volume": 5246.1, "close_time": 1774850399999, "quote_volume": 364.62977, "trades": 28, "taker_buy_base": 4117.4, "taker_buy_quote": 286.15137 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0695, "high": 0.07, "low": 0.0695, "close": 0.07, "volume": 34468.2, "close_time": 1774853999999, "quote_volume": 2400.9143, "trades": 23, "taker_buy_base": 8628.2, "taker_buy_quote": 602.2636 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0699, "high": 0.0704, "low": 0.0699, "close": 0.0704, "volume": 4013.6, "close_time": 1774857599999, "quote_volume": 282.27465, "trades": 16, "taker_buy_base": 4013.6, "taker_buy_quote": 282.27465 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0703, "close": 0.0706, "volume": 3232.4, "close_time": 1774861199999, "quote_volume": 228.2053, "trades": 23, "taker_buy_base": 1894.2, "taker_buy_quote": 133.68282 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0702, "close": 0.0702, "volume": 1436.2, "close_time": 1774864799999, "quote_volume": 100.96927, "trades": 11, "taker_buy_base": 333.3, "taker_buy_quote": 23.45836 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0701, "high": 0.0707, "low": 0.0701, "close": 0.0707, "volume": 2531.1, "close_time": 1774868399999, "quote_volume": 177.68127, "trades": 10, "taker_buy_base": 1806.8, "taker_buy_quote": 126.90784 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0709, "high": 0.0717, "low": 0.0706, "close": 0.0715, "volume": 35297.5, "close_time": 1774871999999, "quote_volume": 2518.64772, "trades": 68, "taker_buy_base": 30311.4, "taker_buy_quote": 2164.09422 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0713, "close": 0.0719, "volume": 17438.0, "close_time": 1774875599999, "quote_volume": 1246.76791, "trades": 63, "taker_buy_base": 10617.3, "taker_buy_quote": 759.00533 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0714, "close": 0.0718, "volume": 65098.9, "close_time": 1774879199999, "quote_volume": 4662.90736, "trades": 95, "taker_buy_base": 12592.0, "taker_buy_quote": 903.00524 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0709, "close": 0.0713, "volume": 47535.3, "close_time": 1774882799999, "quote_volume": 3390.53252, "trades": 95, "taker_buy_base": 31679.3, "taker_buy_quote": 2259.39713 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0706, "close": 0.0711, "volume": 14204.8, "close_time": 1774886399999, "quote_volume": 1008.2221, "trades": 42, "taker_buy_base": 9014.4, "taker_buy_quote": 639.79288 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0704, "close": 0.0704, "volume": 16460.5, "close_time": 1774889999999, "quote_volume": 1167.26802, "trades": 35, "taker_buy_base": 12449.3, "taker_buy_quote": 883.24801 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0696, "close": 0.0696, "volume": 28663.4, "close_time": 1774893599999, "quote_volume": 2010.53843, "trades": 67, "taker_buy_base": 8841.9, "taker_buy_quote": 618.82181 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0692, "close": 0.0692, "volume": 3694.8, "close_time": 1774897199999, "quote_volume": 256.38457, "trades": 29, "taker_buy_base": 2112.2, "taker_buy_quote": 146.49969 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0688, "close": 0.0691, "volume": 20301.4, "close_time": 1774900799999, "quote_volume": 1400.38679, "trades": 48, "taker_buy_base": 17109.1, "taker_buy_quote": 1180.26105 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.069, "high": 0.0691, "low": 0.0689, "close": 0.0689, "volume": 2263.5, "close_time": 1774904399999, "quote_volume": 156.09374, "trades": 14, "taker_buy_base": 1724.2, "taker_buy_quote": 118.90003 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.069, "high": 0.0699, "low": 0.069, "close": 0.0695, "volume": 12686.9, "close_time": 1774907999999, "quote_volume": 881.17085, "trades": 40, "taker_buy_base": 3007.7, "taker_buy_quote": 209.13365 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0695, "close": 0.0695, "volume": 5796.4, "close_time": 1774911599999, "quote_volume": 402.8498, "trades": 5, "taker_buy_base": 5796.4, "taker_buy_quote": 402.8498 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0689, "close": 0.0692, "volume": 1765.9, "close_time": 1774915199999, "quote_volume": 121.95942, "trades": 17, "taker_buy_base": 937.4, "taker_buy_quote": 64.78207 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0691, "high": 0.0697, "low": 0.0689, "close": 0.0696, "volume": 12076.0, "close_time": 1774918799999, "quote_volume": 836.1629, "trades": 34, "taker_buy_base": 11279.4, "taker_buy_quote": 781.0342 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0695, "high": 0.0708, "low": 0.0695, "close": 0.0701, "volume": 13561.3, "close_time": 1774922399999, "quote_volume": 948.54719, "trades": 49, "taker_buy_base": 9598.2, "taker_buy_quote": 670.35745 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0703, "high": 0.0704, "low": 0.07, "close": 0.07, "volume": 703.7, "close_time": 1774925999999, "quote_volume": 49.39672, "trades": 7, "taker_buy_base": 546.6, "taker_buy_quote": 38.38401 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0698, "high": 0.07, "low": 0.0695, "close": 0.0695, "volume": 4493.9, "close_time": 1774929599999, "quote_volume": 314.30962, "trades": 10, "taker_buy_base": 3795.3, "taker_buy_quote": 265.56802 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0692, "close": 0.0693, "volume": 1983.4, "close_time": 1774933199999, "quote_volume": 137.65651, "trades": 17, "taker_buy_base": 634.8, "taker_buy_quote": 44.07077 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0691, "close": 0.0694, "volume": 8200.2, "close_time": 1774936799999, "quote_volume": 567.73547, "trades": 26, "taker_buy_base": 5776.8, "taker_buy_quote": 400.21936 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0692, "close": 0.0696, "volume": 5952.1, "close_time": 1774940399999, "quote_volume": 413.07592, "trades": 39, "taker_buy_base": 4934.8, "taker_buy_quote": 342.48532 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0693, "close": 0.0698, "volume": 9374.5, "close_time": 1774943999999, "quote_volume": 652.17292, "trades": 61, "taker_buy_base": 8216.7, "taker_buy_quote": 571.71868 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0691, "close": 0.0692, "volume": 1220.4, "close_time": 1774947599999, "quote_volume": 84.71359, "trades": 12, "taker_buy_base": 415.9, "taker_buy_quote": 28.94609 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0683, "close": 0.0684, "volume": 59783.5, "close_time": 1774951199999, "quote_volume": 4102.08318, "trades": 57, "taker_buy_base": 3137.8, "taker_buy_quote": 215.55868 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 3843.3, "close_time": 1774954799999, "quote_volume": 263.92608, "trades": 25, "taker_buy_base": 2549.1, "taker_buy_quote": 175.08097 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0685, "high": 0.0696, "low": 0.0685, "close": 0.0694, "volume": 45709.4, "close_time": 1774958399999, "quote_volume": 3145.90491, "trades": 95, "taker_buy_base": 14432.2, "taker_buy_quote": 998.6618 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0691, "close": 0.0692, "volume": 3598.7, "close_time": 1774961999999, "quote_volume": 249.05012, "trades": 26, "taker_buy_base": 898.3, "taker_buy_quote": 62.16027 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0694, "high": 0.0705, "low": 0.0694, "close": 0.0703, "volume": 44950.3, "close_time": 1774965599999, "quote_volume": 3129.32282, "trades": 43, "taker_buy_base": 11061.1, "taker_buy_quote": 776.10833 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0696, "close": 0.07, "volume": 58111.7, "close_time": 1774969199999, "quote_volume": 4085.36573, "trades": 52, "taker_buy_base": 26331.7, "taker_buy_quote": 1857.61216 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0702, "high": 0.0711, "low": 0.0702, "close": 0.0704, "volume": 21569.5, "close_time": 1774972799999, "quote_volume": 1521.69113, "trades": 37, "taker_buy_base": 19027.2, "taker_buy_quote": 1342.67276 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0704, "high": 0.0717, "low": 0.0704, "close": 0.0714, "volume": 21638.6, "close_time": 1774976399999, "quote_volume": 1535.42157, "trades": 51, "taker_buy_base": 17445.7, "taker_buy_quote": 1237.81544 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0714, "high": 0.0722, "low": 0.0711, "close": 0.0711, "volume": 4944.1, "close_time": 1774979999999, "quote_volume": 353.62399, "trades": 40, "taker_buy_base": 2014.4, "taker_buy_quote": 144.35139 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0713, "close": 0.0714, "volume": 2750.9, "close_time": 1774983599999, "quote_volume": 196.55364, "trades": 19, "taker_buy_base": 736.5, "taker_buy_quote": 52.71441 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0709, "close": 0.0709, "volume": 5282.5, "close_time": 1774987199999, "quote_volume": 374.63848, "trades": 12, "taker_buy_base": 4475.1, "taker_buy_quote": 317.28459 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0715, "volume": 814.8, "close_time": 1774990799999, "quote_volume": 58.20012, "trades": 8, "taker_buy_base": 474.6, "taker_buy_quote": 33.91844 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0711, "close": 0.0711, "volume": 508.7, "close_time": 1774994399999, "quote_volume": 36.30559, "trades": 6, "taker_buy_base": 77.4, "taker_buy_quote": 5.50314 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.071, "high": 0.0713, "low": 0.071, "close": 0.0713, "volume": 712.2, "close_time": 1774997999999, "quote_volume": 50.62953, "trades": 6, "taker_buy_base": 77.4, "taker_buy_quote": 5.51088 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 254.8, "close_time": 1775001599999, "quote_volume": 18.13402, "trades": 3, "taker_buy_base": 77.4, "taker_buy_quote": 5.50314 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0709, "close": 0.0714, "volume": 970.8, "close_time": 1775005199999, "quote_volume": 69.04535, "trades": 11, "taker_buy_base": 652.5, "taker_buy_quote": 46.43907 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0713, "close": 0.0713, "volume": 1052.8, "close_time": 1775008799999, "quote_volume": 75.35232, "trades": 9, "taker_buy_base": 320.0, "taker_buy_quote": 22.88 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0709, "volume": 6749.1, "close_time": 1775012399999, "quote_volume": 479.03729, "trades": 15, "taker_buy_base": 5895.9, "taker_buy_quote": 418.5234 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0708, "close": 0.0712, "volume": 797.5, "close_time": 1775015999999, "quote_volume": 56.68878, "trades": 10, "taker_buy_base": 620.2, "taker_buy_quote": 44.06502 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0711, "close": 0.0713, "volume": 2452.9, "close_time": 1775019599999, "quote_volume": 175.07489, "trades": 16, "taker_buy_base": 1297.8, "taker_buy_quote": 92.69489 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.071, "high": 0.072, "low": 0.071, "close": 0.072, "volume": 3385.2, "close_time": 1775023199999, "quote_volume": 242.24128, "trades": 30, "taker_buy_base": 2180.2, "taker_buy_quote": 156.18828 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.072, "high": 0.0729, "low": 0.0719, "close": 0.0726, "volume": 8265.6, "close_time": 1775026799999, "quote_volume": 598.06579, "trades": 49, "taker_buy_base": 3662.2, "taker_buy_quote": 264.88557 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0721, "close": 0.0721, "volume": 2920.7, "close_time": 1775030399999, "quote_volume": 211.50401, "trades": 25, "taker_buy_base": 1931.8, "taker_buy_quote": 139.8849 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0721, "close": 0.0723, "volume": 59811.8, "close_time": 1775033999999, "quote_volume": 4324.46605, "trades": 44, "taker_buy_base": 1721.0, "taker_buy_quote": 124.31086 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0716, "close": 0.0717, "volume": 6168.2, "close_time": 1775037599999, "quote_volume": 442.9075, "trades": 34, "taker_buy_base": 3216.3, "taker_buy_quote": 230.79976 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 5268.6, "close_time": 1775041199999, "quote_volume": 377.21882, "trades": 25, "taker_buy_base": 3538.3, "taker_buy_quote": 253.50237 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0716, "close": 0.0718, "volume": 5093.3, "close_time": 1775044799999, "quote_volume": 365.21107, "trades": 16, "taker_buy_base": 2668.9, "taker_buy_quote": 191.36392 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0719, "high": 0.0728, "low": 0.0713, "close": 0.0713, "volume": 59681.7, "close_time": 1775048399999, "quote_volume": 4312.96373, "trades": 68, "taker_buy_base": 54429.3, "taker_buy_quote": 3935.18862 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0714, "high": 0.072, "low": 0.071, "close": 0.0714, "volume": 13429.5, "close_time": 1775051999999, "quote_volume": 959.98017, "trades": 47, "taker_buy_base": 8258.6, "taker_buy_quote": 590.30866 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0714, "high": 0.072, "low": 0.0714, "close": 0.0718, "volume": 2348.8, "close_time": 1775055599999, "quote_volume": 168.60338, "trades": 23, "taker_buy_base": 1941.5, "taker_buy_quote": 139.43844 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0717, "high": 0.072, "low": 0.0716, "close": 0.072, "volume": 19894.8, "close_time": 1775059199999, "quote_volume": 1424.68258, "trades": 23, "taker_buy_base": 1743.7, "taker_buy_quote": 125.06382 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0721, "high": 0.0727, "low": 0.0721, "close": 0.0727, "volume": 22419.3, "close_time": 1775062799999, "quote_volume": 1621.59537, "trades": 58, "taker_buy_base": 7859.5, "taker_buy_quote": 569.55599 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0727, "high": 0.073, "low": 0.0722, "close": 0.0722, "volume": 8527.2, "close_time": 1775066399999, "quote_volume": 619.05329, "trades": 30, "taker_buy_base": 4899.9, "taker_buy_quote": 355.2081 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.0719, "volume": 9094.8, "close_time": 1775069999999, "quote_volume": 655.53745, "trades": 27, "taker_buy_base": 8449.3, "taker_buy_quote": 609.0655 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0718, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 1591.3, "close_time": 1775073599999, "quote_volume": 114.38639, "trades": 10, "taker_buy_base": 817.1, "taker_buy_quote": 58.74947 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0713, "close": 0.0715, "volume": 29391.5, "close_time": 1775077199999, "quote_volume": 2106.90531, "trades": 42, "taker_buy_base": 27443.6, "taker_buy_quote": 1967.42684 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0715, "high": 0.072, "low": 0.0715, "close": 0.0719, "volume": 4591.1, "close_time": 1775080799999, "quote_volume": 329.48767, "trades": 19, "taker_buy_base": 1745.7, "taker_buy_quote": 125.30278 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0712, "close": 0.0712, "volume": 7162.8, "close_time": 1775084399999, "quote_volume": 512.06927, "trades": 28, "taker_buy_base": 307.1, "taker_buy_quote": 21.91938 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 8522.1, "close_time": 1775087999999, "quote_volume": 604.61244, "trades": 19, "taker_buy_base": 6151.4, "taker_buy_quote": 436.142 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0709, "high": 0.0719, "low": 0.0709, "close": 0.0719, "volume": 5745.7, "close_time": 1775091599999, "quote_volume": 410.54061, "trades": 34, "taker_buy_base": 2768.4, "taker_buy_quote": 198.08473 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0696, "close": 0.0701, "volume": 91681.0, "close_time": 1775095199999, "quote_volume": 6477.74108, "trades": 136, "taker_buy_base": 35924.9, "taker_buy_quote": 2529.47501 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0701, "high": 0.0701, "low": 0.069, "close": 0.0693, "volume": 15029.1, "close_time": 1775098799999, "quote_volume": 1042.87502, "trades": 56, "taker_buy_base": 9867.5, "taker_buy_quote": 684.56688 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0689, "close": 0.0689, "volume": 19311.1, "close_time": 1775102399999, "quote_volume": 1336.3547, "trades": 42, "taker_buy_base": 12363.6, "taker_buy_quote": 855.9854 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.069, "high": 0.0692, "low": 0.0688, "close": 0.0689, "volume": 18183.6, "close_time": 1775105999999, "quote_volume": 1254.78037, "trades": 38, "taker_buy_base": 11244.6, "taker_buy_quote": 776.39951 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0685, "close": 0.0693, "volume": 12991.9, "close_time": 1775109599999, "quote_volume": 894.59169, "trades": 34, "taker_buy_base": 8400.8, "taker_buy_quote": 579.05537 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0692, "close": 0.0693, "volume": 10533.0, "close_time": 1775113199999, "quote_volume": 731.25776, "trades": 25, "taker_buy_base": 7716.3, "taker_buy_quote": 536.16985 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0693, "close": 0.0696, "volume": 4365.3, "close_time": 1775116799999, "quote_volume": 303.63432, "trades": 19, "taker_buy_base": 2237.0, "taker_buy_quote": 155.56256 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0689, "close": 0.0689, "volume": 5878.7, "close_time": 1775120399999, "quote_volume": 406.42842, "trades": 22, "taker_buy_base": 3209.8, "taker_buy_quote": 222.14419 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0689, "high": 0.069, "low": 0.0686, "close": 0.0689, "volume": 12619.0, "close_time": 1775123999999, "quote_volume": 869.37592, "trades": 29, "taker_buy_base": 8656.1, "taker_buy_quote": 596.51103 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0688, "volume": 10500.4, "close_time": 1775127599999, "quote_volume": 722.24193, "trades": 27, "taker_buy_base": 3360.1, "taker_buy_quote": 231.1253 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0684, "close": 0.0687, "volume": 11476.8, "close_time": 1775131199999, "quote_volume": 787.50305, "trades": 29, "taker_buy_base": 6584.0, "taker_buy_quote": 451.47741 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 9971.0, "close_time": 1775134799999, "quote_volume": 682.52078, "trades": 24, "taker_buy_base": 7065.8, "taker_buy_quote": 483.75788 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0683, "high": 0.0688, "low": 0.068, "close": 0.0688, "volume": 45727.9, "close_time": 1775138399999, "quote_volume": 3121.69974, "trades": 102, "taker_buy_base": 21599.8, "taker_buy_quote": 1477.58185 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0686, "high": 0.0698, "low": 0.0686, "close": 0.0697, "volume": 15288.1, "close_time": 1775141999999, "quote_volume": 1058.21849, "trades": 63, "taker_buy_base": 7452.0, "taker_buy_quote": 517.08264 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0689, "close": 0.0696, "volume": 8679.9, "close_time": 1775145599999, "quote_volume": 602.96961, "trades": 40, "taker_buy_base": 3951.1, "taker_buy_quote": 274.4148 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0694, "high": 0.0701, "low": 0.0694, "close": 0.0699, "volume": 5957.6, "close_time": 1775149199999, "quote_volume": 415.50655, "trades": 33, "taker_buy_base": 5114.6, "taker_buy_quote": 356.83341 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0698, "high": 0.0705, "low": 0.0695, "close": 0.0695, "volume": 10253.6, "close_time": 1775152799999, "quote_volume": 716.77992, "trades": 42, "taker_buy_base": 5657.7, "taker_buy_quote": 396.13502 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0694, "high": 0.07, "low": 0.0694, "close": 0.07, "volume": 8353.9, "close_time": 1775156399999, "quote_volume": 581.34202, "trades": 25, "taker_buy_base": 4711.0, "taker_buy_quote": 327.99422 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0699, "high": 0.07, "low": 0.0695, "close": 0.07, "volume": 10917.0, "close_time": 1775159999999, "quote_volume": 762.08429, "trades": 41, "taker_buy_base": 6128.3, "taker_buy_quote": 427.92992 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0699, "close": 0.0704, "volume": 8604.0, "close_time": 1775163599999, "quote_volume": 604.58619, "trades": 27, "taker_buy_base": 5947.2, "taker_buy_quote": 417.79689 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0703, "high": 0.0704, "low": 0.07, "close": 0.0704, "volume": 9480.1, "close_time": 1775167199999, "quote_volume": 664.92306, "trades": 41, "taker_buy_base": 1672.5, "taker_buy_quote": 117.41265 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0702, "close": 0.0703, "volume": 6689.9, "close_time": 1775170799999, "quote_volume": 470.88256, "trades": 22, "taker_buy_base": 4277.1, "taker_buy_quote": 300.84931 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0702, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 4368.6, "close_time": 1775174399999, "quote_volume": 306.09298, "trades": 16, "taker_buy_base": 2318.9, "taker_buy_quote": 162.46026 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0704, "high": 0.0704, "low": 0.07, "close": 0.07, "volume": 1470.8, "close_time": 1775177999999, "quote_volume": 103.13432, "trades": 7, "taker_buy_base": 235.4, "taker_buy_quote": 16.5171 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0698, "close": 0.0701, "volume": 4904.3, "close_time": 1775181599999, "quote_volume": 343.14635, "trades": 20, "taker_buy_base": 3131.3, "taker_buy_quote": 219.2495 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0698, "close": 0.0702, "volume": 8718.1, "close_time": 1775185199999, "quote_volume": 610.80273, "trades": 32, "taker_buy_base": 6589.4, "taker_buy_quote": 461.84504 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0704, "close": 0.0706, "volume": 5132.6, "close_time": 1775188799999, "quote_volume": 362.14065, "trades": 26, "taker_buy_base": 3344.9, "taker_buy_quote": 236.02504 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 4249.2, "close_time": 1775192399999, "quote_volume": 300.43383, "trades": 18, "taker_buy_base": 3147.9, "taker_buy_quote": 222.61536 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0705, "close": 0.071, "volume": 15344.6, "close_time": 1775195999999, "quote_volume": 1087.32347, "trades": 44, "taker_buy_base": 7393.8, "taker_buy_quote": 523.63131 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.071, "high": 0.0713, "low": 0.0709, "close": 0.0713, "volume": 3367.5, "close_time": 1775199599999, "quote_volume": 239.24111, "trades": 15, "taker_buy_base": 425.6, "taker_buy_quote": 30.23704 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0712, "volume": 7290.6, "close_time": 1775203199999, "quote_volume": 520.41793, "trades": 17, "taker_buy_base": 6123.4, "taker_buy_quote": 437.26595 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0711, "close": 0.0711, "volume": 5806.1, "close_time": 1775206799999, "quote_volume": 414.36782, "trades": 25, "taker_buy_base": 4392.7, "taker_buy_quote": 313.39647 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0711, "close": 0.0715, "volume": 8375.3, "close_time": 1775210399999, "quote_volume": 597.43771, "trades": 27, "taker_buy_base": 6764.4, "taker_buy_quote": 482.47364 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0712, "close": 0.0714, "volume": 4381.7, "close_time": 1775213999999, "quote_volume": 313.10966, "trades": 17, "taker_buy_base": 2569.4, "taker_buy_quote": 183.57359 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0717, "volume": 860.2, "close_time": 1775217599999, "quote_volume": 61.6057, "trades": 5, "taker_buy_base": 664.5, "taker_buy_quote": 47.59358 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0717, "high": 0.0724, "low": 0.0712, "close": 0.0713, "volume": 23065.0, "close_time": 1775221199999, "quote_volume": 1660.48382, "trades": 45, "taker_buy_base": 19443.3, "taker_buy_quote": 1401.57387 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0711, "close": 0.0713, "volume": 7440.9, "close_time": 1775224799999, "quote_volume": 529.90017, "trades": 25, "taker_buy_base": 4290.9, "taker_buy_quote": 305.53527 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 4742.0, "close_time": 1775228399999, "quote_volume": 338.75886, "trades": 19, "taker_buy_base": 3220.2, "taker_buy_quote": 229.9656 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 1796.2, "close_time": 1775231999999, "quote_volume": 128.00357, "trades": 12, "taker_buy_base": 964.1, "taker_buy_quote": 68.67484 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0712, "high": 0.0717, "low": 0.0711, "close": 0.0717, "volume": 11559.6, "close_time": 1775235599999, "quote_volume": 825.50239, "trades": 35, "taker_buy_base": 9053.1, "taker_buy_quote": 646.39942 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0714, "close": 0.0715, "volume": 2630.8, "close_time": 1775239199999, "quote_volume": 188.05109, "trades": 11, "taker_buy_base": 664.9, "taker_buy_quote": 47.54033 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0717, "close": 0.0718, "volume": 2184.7, "close_time": 1775242799999, "quote_volume": 156.81038, "trades": 7, "taker_buy_base": 1455.2, "taker_buy_quote": 104.43228 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 1330.3, "close_time": 1775246399999, "quote_volume": 95.04222, "trades": 8, "taker_buy_base": 742.3, "taker_buy_quote": 53.00793 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 7282.3, "close_time": 1775249999999, "quote_volume": 522.12553, "trades": 6, "taker_buy_base": 944.5, "taker_buy_quote": 67.71296 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 2452.1, "close_time": 1775253599999, "quote_volume": 176.11182, "trades": 19, "taker_buy_base": 2452.1, "taker_buy_quote": 176.11182 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 1696.3, "close_time": 1775257199999, "quote_volume": 121.78667, "trades": 7, "taker_buy_base": 1044.3, "taker_buy_quote": 74.98074 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 1581.9, "close_time": 1775260799999, "quote_volume": 112.58838, "trades": 8, "taker_buy_base": 1082.9, "taker_buy_quote": 77.10175 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0708, "close": 0.0709, "volume": 5980.2, "close_time": 1775264399999, "quote_volume": 424.68675, "trades": 18, "taker_buy_base": 2423.8, "taker_buy_quote": 172.04657 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0704, "close": 0.0704, "volume": 1946.2, "close_time": 1775267999999, "quote_volume": 137.22817, "trades": 13, "taker_buy_base": 734.2, "taker_buy_quote": 51.71884 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0705, "high": 0.0711, "low": 0.0704, "close": 0.0705, "volume": 16869.9, "close_time": 1775271599999, "quote_volume": 1194.08403, "trades": 66, "taker_buy_base": 9796.6, "taker_buy_quote": 693.66426 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0702, "close": 0.0704, "volume": 3494.3, "close_time": 1775275199999, "quote_volume": 245.8262, "trades": 16, "taker_buy_base": 1011.8, "taker_buy_quote": 71.18071 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 2655.7, "close_time": 1775278799999, "quote_volume": 186.89137, "trades": 10, "taker_buy_base": 2077.5, "taker_buy_quote": 146.22827 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 5898.9, "close_time": 1775282399999, "quote_volume": 416.21768, "trades": 24, "taker_buy_base": 3673.3, "taker_buy_quote": 259.08116 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 1077.8, "close_time": 1775285999999, "quote_volume": 75.90055, "trades": 5, "taker_buy_base": 578.0, "taker_buy_quote": 40.70682 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 156.0, "close_time": 1775289599999, "quote_volume": 11.0058, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0703, "close": 0.0703, "volume": 4576.3, "close_time": 1775293199999, "quote_volume": 323.50612, "trades": 20, "taker_buy_base": 1055.5, "taker_buy_quote": 74.65378 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 424.2, "close_time": 1775296799999, "quote_volume": 29.76882, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0702, "high": 0.0709, "low": 0.0702, "close": 0.0709, "volume": 58830.2, "close_time": 1775300399999, "quote_volume": 4142.58318, "trades": 30, "taker_buy_base": 4113.3, "taker_buy_quote": 290.35241 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0708, "high": 0.071, "low": 0.0707, "close": 0.0709, "volume": 2942.3, "close_time": 1775303999999, "quote_volume": 208.47706, "trades": 15, "taker_buy_base": 2365.0, "taker_buy_quote": 167.59645 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 233.6, "close_time": 1775307599999, "quote_volume": 16.53108, "trades": 3, "taker_buy_base": 77.8, "taker_buy_quote": 5.50824 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0704, "close": 0.0705, "volume": 647.3, "close_time": 1775311199999, "quote_volume": 45.64799, "trades": 8, "taker_buy_base": 156.3, "taker_buy_quote": 11.03477 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0702, "close": 0.0705, "volume": 1596.0, "close_time": 1775314799999, "quote_volume": 112.23204, "trades": 7, "taker_buy_base": 78.3, "taker_buy_quote": 5.51232 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0705, "high": 0.0713, "low": 0.0704, "close": 0.0706, "volume": 5328.7, "close_time": 1775318399999, "quote_volume": 378.01306, "trades": 31, "taker_buy_base": 3773.2, "taker_buy_quote": 267.89499 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0704, "close": 0.0704, "volume": 546.2, "close_time": 1775321999999, "quote_volume": 38.55382, "trades": 7, "taker_buy_base": 233.8, "taker_buy_quote": 16.50628 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0703, "close": 0.0706, "volume": 1460.2, "close_time": 1775325599999, "quote_volume": 102.74568, "trades": 6, "taker_buy_base": 1382.1, "taker_buy_quote": 97.23182 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 252.6, "close_time": 1775329199999, "quote_volume": 17.80646, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0705, "high": 0.0711, "low": 0.0705, "close": 0.0705, "volume": 16582.0, "close_time": 1775332799999, "quote_volume": 1173.86869, "trades": 29, "taker_buy_base": 2509.9, "taker_buy_quote": 177.87373 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 894.0, "close_time": 1775336399999, "quote_volume": 62.95888, "trades": 4, "taker_buy_base": 212.8, "taker_buy_quote": 15.0024 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 780.9, "close_time": 1775339999999, "quote_volume": 55.06908, "trades": 10, "taker_buy_base": 312.6, "taker_buy_quote": 22.05393 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 632.5, "close_time": 1775343599999, "quote_volume": 44.93965, "trades": 5, "taker_buy_base": 554.9, "taker_buy_quote": 39.42229 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 3043.0, "close_time": 1775347199999, "quote_volume": 215.89673, "trades": 12, "taker_buy_base": 2887.6, "taker_buy_quote": 204.87887 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0706, "volume": 3213.6, "close_time": 1775350799999, "quote_volume": 226.93392, "trades": 14, "taker_buy_base": 179.2, "taker_buy_quote": 12.70528 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 1811.7, "close_time": 1775354399999, "quote_volume": 128.12614, "trades": 7, "taker_buy_base": 655.9, "taker_buy_quote": 46.33771 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 2911.7, "close_time": 1775357999999, "quote_volume": 205.76281, "trades": 11, "taker_buy_base": 812.0, "taker_buy_quote": 57.46619 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0708, "close": 0.0708, "volume": 0.0, "close_time": 1775361599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 78.3, "close_time": 1775365199999, "quote_volume": 5.52015, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0698, "close": 0.0698, "volume": 3221.5, "close_time": 1775368799999, "quote_volume": 226.25902, "trades": 20, "taker_buy_base": 1037.6, "taker_buy_quote": 72.95566 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0694, "close": 0.0696, "volume": 4820.7, "close_time": 1775372399999, "quote_volume": 335.38815, "trades": 21, "taker_buy_base": 1478.2, "taker_buy_quote": 102.88269 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 739.2, "close_time": 1775375999999, "quote_volume": 51.32425, "trades": 6, "taker_buy_base": 79.4, "taker_buy_quote": 5.51036 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 501.4, "close_time": 1775379599999, "quote_volume": 34.8895, "trades": 3, "taker_buy_base": 79.4, "taker_buy_quote": 5.5183 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0696, "close": 0.0696, "volume": 317.0, "close_time": 1775383199999, "quote_volume": 22.0632, "trades": 4, "taker_buy_base": 158.6, "taker_buy_quote": 11.03856 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0695, "close": 0.0695, "volume": 905.1, "close_time": 1775386799999, "quote_volume": 62.96238, "trades": 6, "taker_buy_base": 579.4, "taker_buy_quote": 40.3183 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0692, "close": 0.0693, "volume": 17141.8, "close_time": 1775390399999, "quote_volume": 1187.72899, "trades": 11, "taker_buy_base": 15889.0, "taker_buy_quote": 1100.9865 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0693, "high": 0.0694, "low": 0.069, "close": 0.069, "volume": 3341.5, "close_time": 1775393999999, "quote_volume": 231.40719, "trades": 22, "taker_buy_base": 661.4, "taker_buy_quote": 45.87727 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.069, "high": 0.0695, "low": 0.0688, "close": 0.0695, "volume": 4899.3, "close_time": 1775397599999, "quote_volume": 338.09598, "trades": 21, "taker_buy_base": 1334.6, "taker_buy_quote": 92.44644 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0691, "close": 0.0691, "volume": 1526.1, "close_time": 1775401199999, "quote_volume": 105.63739, "trades": 9, "taker_buy_base": 760.9, "taker_buy_quote": 52.67759 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.069, "high": 0.0699, "low": 0.0689, "close": 0.0694, "volume": 5659.4, "close_time": 1775404799999, "quote_volume": 392.4704, "trades": 33, "taker_buy_base": 2619.4, "taker_buy_quote": 181.89181 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 1570.6, "close_time": 1775408399999, "quote_volume": 108.94686, "trades": 11, "taker_buy_base": 303.7, "taker_buy_quote": 21.024 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0691, "high": 0.0694, "low": 0.0691, "close": 0.0694, "volume": 247.9, "close_time": 1775411999999, "quote_volume": 17.15371, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0694, "volume": 501.7, "close_time": 1775415599999, "quote_volume": 34.82592, "trades": 3, "taker_buy_base": 79.4, "taker_buy_quote": 5.5183 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0691, "close": 0.0692, "volume": 1787.5, "close_time": 1775419199999, "quote_volume": 123.65094, "trades": 7, "taker_buy_base": 79.7, "taker_buy_quote": 5.51524 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0694, "close": 0.0695, "volume": 11944.8, "close_time": 1775422799999, "quote_volume": 830.1477, "trades": 6, "taker_buy_base": 3357.0, "taker_buy_quote": 233.2956 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0689, "close": 0.0689, "volume": 1268.7, "close_time": 1775426399999, "quote_volume": 87.59096, "trades": 12, "taker_buy_base": 539.7, "taker_buy_quote": 37.27522 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.069, "high": 0.0694, "low": 0.0686, "close": 0.0694, "volume": 7453.3, "close_time": 1775429999999, "quote_volume": 513.28546, "trades": 37, "taker_buy_base": 3683.5, "taker_buy_quote": 253.94262 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0694, "high": 0.0702, "low": 0.0693, "close": 0.0701, "volume": 7038.4, "close_time": 1775433599999, "quote_volume": 491.8568, "trades": 46, "taker_buy_base": 3684.0, "taker_buy_quote": 257.31233 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0704, "high": 0.071, "low": 0.0704, "close": 0.0708, "volume": 10072.2, "close_time": 1775437199999, "quote_volume": 713.05644, "trades": 80, "taker_buy_base": 7270.0, "taker_buy_quote": 514.64682 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0702, "close": 0.0703, "volume": 4137.0, "close_time": 1775440799999, "quote_volume": 291.11655, "trades": 20, "taker_buy_base": 3242.8, "taker_buy_quote": 228.27531 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0704, "high": 0.0711, "low": 0.0704, "close": 0.071, "volume": 5383.6, "close_time": 1775444399999, "quote_volume": 381.81777, "trades": 40, "taker_buy_base": 2459.8, "taker_buy_quote": 174.32304 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 732.9, "close_time": 1775447999999, "quote_volume": 51.92037, "trades": 5, "taker_buy_base": 77.6, "taker_buy_quote": 5.50184 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0707, "close": 0.071, "volume": 1366.9, "close_time": 1775451599999, "quote_volume": 97.06699, "trades": 17, "taker_buy_base": 1182.7, "taker_buy_quote": 83.93353 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 2338.2, "close_time": 1775455199999, "quote_volume": 166.23792, "trades": 8, "taker_buy_base": 597.9, "taker_buy_quote": 42.50259 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0706, "close": 0.0707, "volume": 12212.6, "close_time": 1775458799999, "quote_volume": 865.89957, "trades": 54, "taker_buy_base": 5331.2, "taker_buy_quote": 377.51665 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0706, "high": 0.0712, "low": 0.0706, "close": 0.0707, "volume": 51297.4, "close_time": 1775462399999, "quote_volume": 3626.38498, "trades": 45, "taker_buy_base": 9681.3, "taker_buy_quote": 686.72084 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0707, "close": 0.0713, "volume": 3502.0, "close_time": 1775465999999, "quote_volume": 248.55459, "trades": 28, "taker_buy_base": 1257.7, "taker_buy_quote": 89.47718 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0713, "volume": 2505.5, "close_time": 1775469599999, "quote_volume": 178.71861, "trades": 21, "taker_buy_base": 1260.8, "taker_buy_quote": 90.00529 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0713, "high": 0.0724, "low": 0.0713, "close": 0.0719, "volume": 11264.5, "close_time": 1775473199999, "quote_volume": 812.98361, "trades": 84, "taker_buy_base": 7696.4, "taker_buy_quote": 555.77361 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0714, "close": 0.0716, "volume": 4860.5, "close_time": 1775476799999, "quote_volume": 348.21523, "trades": 16, "taker_buy_base": 3989.4, "taker_buy_quote": 285.81952 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 1006.0, "close_time": 1775480399999, "quote_volume": 72.19996, "trades": 7, "taker_buy_base": 1006.0, "taker_buy_quote": 72.19996 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0713, "volume": 154.4, "close_time": 1775483999999, "quote_volume": 11.03185, "trades": 2, "taker_buy_base": 154.4, "taker_buy_quote": 11.03185 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0714, "high": 0.0718, "low": 0.0712, "close": 0.0716, "volume": 2834.1, "close_time": 1775487599999, "quote_volume": 202.51862, "trades": 25, "taker_buy_base": 1497.9, "taker_buy_quote": 107.03718 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0716, "volume": 4152.4, "close_time": 1775491199999, "quote_volume": 297.07871, "trades": 24, "taker_buy_base": 1847.6, "taker_buy_quote": 132.26942 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0713, "close": 0.0713, "volume": 1195.0, "close_time": 1775494799999, "quote_volume": 85.4436, "trades": 14, "taker_buy_base": 487.5, "taker_buy_quote": 34.83574 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0709, "close": 0.0713, "volume": 4526.6, "close_time": 1775498399999, "quote_volume": 321.66443, "trades": 21, "taker_buy_base": 887.4, "taker_buy_quote": 63.1686 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0713, "close": 0.0714, "volume": 551.6, "close_time": 1775501999999, "quote_volume": 39.41624, "trades": 4, "taker_buy_base": 474.4, "taker_buy_quote": 33.89644 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 385.4, "close_time": 1775505599999, "quote_volume": 27.43273, "trades": 7, "taker_buy_base": 385.4, "taker_buy_quote": 27.43273 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0711, "close": 0.0711, "volume": 429.1, "close_time": 1775509199999, "quote_volume": 30.50901, "trades": 2, "taker_buy_base": 429.1, "taker_buy_quote": 30.50901 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 2415.5, "close_time": 1775512799999, "quote_volume": 171.52625, "trades": 5, "taker_buy_base": 150.7, "taker_buy_quote": 10.71477 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0709, "high": 0.071, "low": 0.07, "close": 0.07, "volume": 3574.7, "close_time": 1775516399999, "quote_volume": 252.61294, "trades": 15, "taker_buy_base": 296.1, "taker_buy_quote": 20.87453 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0693, "close": 0.0696, "volume": 2116.8, "close_time": 1775519999999, "quote_volume": 147.2079, "trades": 15, "taker_buy_base": 1304.1, "taker_buy_quote": 90.70981 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0692, "close": 0.0695, "volume": 5281.1, "close_time": 1775523599999, "quote_volume": 367.43343, "trades": 26, "taker_buy_base": 4571.4, "taker_buy_quote": 318.04685 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0692, "high": 0.0695, "low": 0.069, "close": 0.069, "volume": 1808.0, "close_time": 1775527199999, "quote_volume": 124.97268, "trades": 11, "taker_buy_base": 549.1, "taker_buy_quote": 38.03716 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0691, "volume": 3599.0, "close_time": 1775530799999, "quote_volume": 249.17618, "trades": 11, "taker_buy_base": 2975.5, "taker_buy_quote": 206.09967 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0691, "close": 0.0695, "volume": 2362.4, "close_time": 1775534399999, "quote_volume": 163.90481, "trades": 17, "taker_buy_base": 1138.6, "taker_buy_quote": 79.19911 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0694, "high": 0.0698, "low": 0.0692, "close": 0.0698, "volume": 2721.3, "close_time": 1775537999999, "quote_volume": 189.08358, "trades": 19, "taker_buy_base": 1394.5, "taker_buy_quote": 97.00491 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0691, "close": 0.0693, "volume": 3682.1, "close_time": 1775541599999, "quote_volume": 255.02593, "trades": 24, "taker_buy_base": 2025.5, "taker_buy_quote": 140.30293 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0693, "high": 0.0693, "low": 0.069, "close": 0.0692, "volume": 1678.3, "close_time": 1775545199999, "quote_volume": 116.12074, "trades": 12, "taker_buy_base": 1150.3, "taker_buy_quote": 79.55034 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0692, "high": 0.0701, "low": 0.0691, "close": 0.07, "volume": 12444.3, "close_time": 1775548799999, "quote_volume": 869.05071, "trades": 42, "taker_buy_base": 11359.0, "taker_buy_quote": 793.29322 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.07, "high": 0.0703, "low": 0.0698, "close": 0.07, "volume": 9718.2, "close_time": 1775552399999, "quote_volume": 680.95119, "trades": 36, "taker_buy_base": 3790.1, "taker_buy_quote": 265.83417 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.07, "high": 0.0707, "low": 0.07, "close": 0.0706, "volume": 14590.6, "close_time": 1775555999999, "quote_volume": 1029.02391, "trades": 40, "taker_buy_base": 3948.8, "taker_buy_quote": 278.62428 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0705, "high": 0.0707, "low": 0.07, "close": 0.0701, "volume": 35452.7, "close_time": 1775559599999, "quote_volume": 2492.47475, "trades": 51, "taker_buy_base": 7913.1, "taker_buy_quote": 555.71701 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0696, "close": 0.0697, "volume": 13884.0, "close_time": 1775563199999, "quote_volume": 969.53374, "trades": 45, "taker_buy_base": 8910.7, "taker_buy_quote": 622.58144 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0698, "high": 0.0698, "low": 0.069, "close": 0.0694, "volume": 56421.6, "close_time": 1775566799999, "quote_volume": 3914.86356, "trades": 139, "taker_buy_base": 31330.5, "taker_buy_quote": 2174.08712 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0695, "high": 0.0699, "low": 0.0695, "close": 0.0697, "volume": 8001.8, "close_time": 1775570399999, "quote_volume": 557.26014, "trades": 69, "taker_buy_base": 3932.4, "taker_buy_quote": 273.9037 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0694, "close": 0.0694, "volume": 4926.9, "close_time": 1775573999999, "quote_volume": 343.5332, "trades": 22, "taker_buy_base": 4371.6, "taker_buy_quote": 304.88444 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0692, "close": 0.0694, "volume": 18981.7, "close_time": 1775577599999, "quote_volume": 1321.10263, "trades": 54, "taker_buy_base": 6012.6, "taker_buy_quote": 418.29758 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0693, "volume": 7464.3, "close_time": 1775581199999, "quote_volume": 518.05635, "trades": 33, "taker_buy_base": 5421.8, "taker_buy_quote": 376.31569 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0694, "high": 0.0703, "low": 0.0694, "close": 0.0701, "volume": 8913.6, "close_time": 1775584799999, "quote_volume": 623.16506, "trades": 36, "taker_buy_base": 4594.5, "taker_buy_quote": 320.96475 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0697, "close": 0.0697, "volume": 5527.7, "close_time": 1775588399999, "quote_volume": 386.44813, "trades": 34, "taker_buy_base": 4616.6, "taker_buy_quote": 322.89726 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0698, "high": 0.071, "low": 0.0698, "close": 0.071, "volume": 14238.7, "close_time": 1775591999999, "quote_volume": 1002.93969, "trades": 52, "taker_buy_base": 8809.4, "taker_buy_quote": 621.1412 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0711, "high": 0.0714, "low": 0.071, "close": 0.0711, "volume": 18772.0, "close_time": 1775595599999, "quote_volume": 1336.98391, "trades": 76, "taker_buy_base": 10272.9, "taker_buy_quote": 732.13928 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0713, "high": 0.0726, "low": 0.0713, "close": 0.0726, "volume": 13890.8, "close_time": 1775599199999, "quote_volume": 1000.43248, "trades": 73, "taker_buy_base": 10640.4, "taker_buy_quote": 766.04063 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0728, "high": 0.0748, "low": 0.0726, "close": 0.0748, "volume": 34596.6, "close_time": 1775602799999, "quote_volume": 2543.643, "trades": 133, "taker_buy_base": 17849.3, "taker_buy_quote": 1313.43463 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.075, "high": 0.077, "low": 0.075, "close": 0.0763, "volume": 51058.9, "close_time": 1775606399999, "quote_volume": 3884.83839, "trades": 175, "taker_buy_base": 24628.1, "taker_buy_quote": 1871.05362 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0753, "close": 0.0754, "volume": 17616.3, "close_time": 1775609999999, "quote_volume": 1335.96237, "trades": 69, "taker_buy_base": 7995.9, "taker_buy_quote": 606.77148 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0753, "high": 0.0763, "low": 0.0752, "close": 0.0763, "volume": 31525.3, "close_time": 1775613599999, "quote_volume": 2395.15161, "trades": 82, "taker_buy_base": 19961.9, "taker_buy_quote": 1517.4479 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0757, "close": 0.0759, "volume": 17444.1, "close_time": 1775617199999, "quote_volume": 1331.01488, "trades": 80, "taker_buy_base": 6855.0, "taker_buy_quote": 522.91198 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0752, "close": 0.0753, "volume": 9122.2, "close_time": 1775620799999, "quote_volume": 688.71753, "trades": 33, "taker_buy_base": 4557.3, "taker_buy_quote": 344.0868 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0752, "close": 0.0753, "volume": 10676.0, "close_time": 1775624399999, "quote_volume": 806.17693, "trades": 43, "taker_buy_base": 7561.1, "taker_buy_quote": 570.87992 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0753, "high": 0.0756, "low": 0.0752, "close": 0.0756, "volume": 17578.2, "close_time": 1775627999999, "quote_volume": 1326.69408, "trades": 22, "taker_buy_base": 15771.1, "taker_buy_quote": 1190.29407 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0747, "close": 0.0748, "volume": 7782.5, "close_time": 1775631599999, "quote_volume": 583.78595, "trades": 32, "taker_buy_base": 3476.1, "taker_buy_quote": 260.62043 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0747, "close": 0.0747, "volume": 9097.1, "close_time": 1775635199999, "quote_volume": 681.35696, "trades": 29, "taker_buy_base": 4688.2, "taker_buy_quote": 351.50586 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 5062.8, "close_time": 1775638799999, "quote_volume": 378.87077, "trades": 17, "taker_buy_base": 3107.9, "taker_buy_quote": 232.44876 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 3650.5, "close_time": 1775642399999, "quote_volume": 273.0341, "trades": 15, "taker_buy_base": 2562.6, "taker_buy_quote": 191.65915 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0749, "high": 0.075, "low": 0.0744, "close": 0.0744, "volume": 5478.0, "close_time": 1775645999999, "quote_volume": 409.49042, "trades": 24, "taker_buy_base": 1668.8, "taker_buy_quote": 124.89904 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0743, "high": 0.0749, "low": 0.074, "close": 0.0749, "volume": 7458.6, "close_time": 1775649599999, "quote_volume": 554.89588, "trades": 32, "taker_buy_base": 3387.9, "taker_buy_quote": 252.20516 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0745, "volume": 10704.2, "close_time": 1775653199999, "quote_volume": 798.1553, "trades": 33, "taker_buy_base": 5132.0, "taker_buy_quote": 382.70925 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0746, "high": 0.075, "low": 0.0744, "close": 0.0747, "volume": 16047.6, "close_time": 1775656799999, "quote_volume": 1197.93151, "trades": 59, "taker_buy_base": 6684.2, "taker_buy_quote": 499.34896 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0732, "close": 0.0733, "volume": 22749.5, "close_time": 1775660399999, "quote_volume": 1680.29882, "trades": 82, "taker_buy_base": 8833.8, "taker_buy_quote": 652.29486 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0734, "high": 0.074, "low": 0.0734, "close": 0.074, "volume": 6696.0, "close_time": 1775663999999, "quote_volume": 493.13983, "trades": 29, "taker_buy_base": 2713.0, "taker_buy_quote": 199.80974 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.074, "high": 0.074, "low": 0.0737, "close": 0.0739, "volume": 7140.6, "close_time": 1775667599999, "quote_volume": 527.5367, "trades": 26, "taker_buy_base": 5763.3, "taker_buy_quote": 425.68221 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.0739, "volume": 5688.6, "close_time": 1775671199999, "quote_volume": 420.46412, "trades": 26, "taker_buy_base": 4449.2, "taker_buy_quote": 328.80064 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0731, "close": 0.0731, "volume": 8132.6, "close_time": 1775674799999, "quote_volume": 597.92007, "trades": 28, "taker_buy_base": 3767.7, "taker_buy_quote": 276.89001 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0727, "close": 0.0731, "volume": 13140.4, "close_time": 1775678399999, "quote_volume": 959.22989, "trades": 44, "taker_buy_base": 5514.9, "taker_buy_quote": 402.57246 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0729, "close": 0.0729, "volume": 3229.1, "close_time": 1775681999999, "quote_volume": 235.94768, "trades": 12, "taker_buy_base": 2456.3, "taker_buy_quote": 179.55966 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.073, "high": 0.0737, "low": 0.073, "close": 0.0736, "volume": 5336.6, "close_time": 1775685599999, "quote_volume": 391.95103, "trades": 40, "taker_buy_base": 3377.8, "taker_buy_quote": 248.65035 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.073, "volume": 2177.6, "close_time": 1775689199999, "quote_volume": 159.27423, "trades": 11, "taker_buy_base": 892.3, "taker_buy_quote": 65.28601 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0723, "close": 0.0723, "volume": 7290.9, "close_time": 1775692799999, "quote_volume": 529.21436, "trades": 38, "taker_buy_base": 2298.2, "taker_buy_quote": 166.76538 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.0723, "volume": 21557.7, "close_time": 1775696399999, "quote_volume": 1555.41961, "trades": 73, "taker_buy_base": 9157.0, "taker_buy_quote": 660.8377 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0717, "close": 0.0718, "volume": 17575.6, "close_time": 1775699999999, "quote_volume": 1263.09979, "trades": 52, "taker_buy_base": 3879.4, "taker_buy_quote": 278.91515 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0721, "volume": 10245.8, "close_time": 1775703599999, "quote_volume": 738.13952, "trades": 42, "taker_buy_base": 6650.6, "taker_buy_quote": 479.09458 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.072, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 4244.0, "close_time": 1775707199999, "quote_volume": 305.22975, "trades": 21, "taker_buy_base": 2956.3, "taker_buy_quote": 212.60596 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.072, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 19477.0, "close_time": 1775710799999, "quote_volume": 1403.61864, "trades": 18, "taker_buy_base": 1363.0, "taker_buy_quote": 98.30493 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.072, "high": 0.0727, "low": 0.072, "close": 0.0722, "volume": 4685.4, "close_time": 1775714399999, "quote_volume": 338.86123, "trades": 24, "taker_buy_base": 4053.4, "taker_buy_quote": 293.29639 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 9076.9, "close_time": 1775717999999, "quote_volume": 656.41465, "trades": 39, "taker_buy_base": 8194.2, "taker_buy_quote": 592.58783 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0719, "close": 0.0719, "volume": 16827.4, "close_time": 1775721599999, "quote_volume": 1214.708, "trades": 39, "taker_buy_base": 12240.4, "taker_buy_quote": 883.96453 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0719, "high": 0.0726, "low": 0.0717, "close": 0.0725, "volume": 22033.7, "close_time": 1775725199999, "quote_volume": 1585.44505, "trades": 46, "taker_buy_base": 10314.8, "taker_buy_quote": 744.88969 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0724, "high": 0.0731, "low": 0.0724, "close": 0.0731, "volume": 5102.6, "close_time": 1775728799999, "quote_volume": 371.46849, "trades": 28, "taker_buy_base": 3052.0, "taker_buy_quote": 222.21375 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0729, "high": 0.073, "low": 0.0724, "close": 0.0724, "volume": 5509.9, "close_time": 1775732399999, "quote_volume": 400.27812, "trades": 23, "taker_buy_base": 2068.9, "taker_buy_quote": 150.45143 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0719, "close": 0.072, "volume": 3914.6, "close_time": 1775735999999, "quote_volume": 282.50714, "trades": 16, "taker_buy_base": 2063.6, "taker_buy_quote": 149.06855 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.072, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 4353.7, "close_time": 1775739599999, "quote_volume": 313.15331, "trades": 21, "taker_buy_base": 3154.3, "taker_buy_quote": 226.82814 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 13993.6, "close_time": 1775743199999, "quote_volume": 1008.4986, "trades": 56, "taker_buy_base": 3544.8, "taker_buy_quote": 255.50929 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0718, "close": 0.0723, "volume": 4868.5, "close_time": 1775746799999, "quote_volume": 350.84452, "trades": 26, "taker_buy_base": 1175.9, "taker_buy_quote": 84.69513 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.072, "high": 0.0732, "low": 0.0719, "close": 0.073, "volume": 12170.7, "close_time": 1775750399999, "quote_volume": 882.16491, "trades": 54, "taker_buy_base": 2391.0, "taker_buy_quote": 173.73566 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.073, "high": 0.0735, "low": 0.0727, "close": 0.073, "volume": 33575.3, "close_time": 1775753999999, "quote_volume": 2449.02317, "trades": 54, "taker_buy_base": 2274.4, "taker_buy_quote": 166.18799 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0732, "volume": 3082.1, "close_time": 1775757599999, "quote_volume": 225.29836, "trades": 16, "taker_buy_base": 1495.6, "taker_buy_quote": 109.34022 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0724, "close": 0.0726, "volume": 12010.8, "close_time": 1775761199999, "quote_volume": 874.20564, "trades": 49, "taker_buy_base": 5488.2, "taker_buy_quote": 399.42609 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0727, "close": 0.0729, "volume": 25066.9, "close_time": 1775764799999, "quote_volume": 1826.50271, "trades": 48, "taker_buy_base": 20594.1, "taker_buy_quote": 1500.68314 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 4763.4, "close_time": 1775768399999, "quote_volume": 347.40182, "trades": 19, "taker_buy_base": 2684.8, "taker_buy_quote": 195.8719 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0729, "close": 0.0731, "volume": 6587.0, "close_time": 1775771999999, "quote_volume": 482.02297, "trades": 23, "taker_buy_base": 3992.8, "taker_buy_quote": 292.29598 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0731, "high": 0.0741, "low": 0.0728, "close": 0.0729, "volume": 11495.5, "close_time": 1775775599999, "quote_volume": 844.93825, "trades": 59, "taker_buy_base": 7830.6, "taker_buy_quote": 575.94602 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0722, "close": 0.0724, "volume": 25053.5, "close_time": 1775779199999, "quote_volume": 1819.10773, "trades": 65, "taker_buy_base": 8892.7, "taker_buy_quote": 644.82503 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0719, "close": 0.0722, "volume": 24991.8, "close_time": 1775782799999, "quote_volume": 1802.19486, "trades": 56, "taker_buy_base": 7871.8, "taker_buy_quote": 568.15976 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.072, "high": 0.0726, "low": 0.0719, "close": 0.0721, "volume": 8583.1, "close_time": 1775786399999, "quote_volume": 619.75822, "trades": 31, "taker_buy_base": 3962.5, "taker_buy_quote": 285.86874 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.072, "high": 0.0725, "low": 0.072, "close": 0.0724, "volume": 6073.5, "close_time": 1775789999999, "quote_volume": 439.79025, "trades": 19, "taker_buy_base": 5582.1, "taker_buy_quote": 404.16375 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0726, "high": 0.0726, "low": 0.072, "close": 0.072, "volume": 4295.7, "close_time": 1775793599999, "quote_volume": 310.22389, "trades": 16, "taker_buy_base": 2203.9, "taker_buy_quote": 159.35459 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.072, "high": 0.0726, "low": 0.072, "close": 0.0725, "volume": 3077.4, "close_time": 1775797199999, "quote_volume": 222.78664, "trades": 14, "taker_buy_base": 2848.5, "taker_buy_quote": 206.2449 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0722, "close": 0.0725, "volume": 10120.2, "close_time": 1775800799999, "quote_volume": 732.9681, "trades": 27, "taker_buy_base": 4017.8, "taker_buy_quote": 290.948 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0719, "close": 0.0722, "volume": 6543.6, "close_time": 1775804399999, "quote_volume": 473.6539, "trades": 26, "taker_buy_base": 3421.5, "taker_buy_quote": 247.69332 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0718, "close": 0.0718, "volume": 15012.4, "close_time": 1775807999999, "quote_volume": 1080.20723, "trades": 22, "taker_buy_base": 782.2, "taker_buy_quote": 56.41665 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0716, "close": 0.0718, "volume": 7919.6, "close_time": 1775811599999, "quote_volume": 569.35623, "trades": 32, "taker_buy_base": 4141.3, "taker_buy_quote": 298.03578 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0719, "high": 0.0728, "low": 0.0719, "close": 0.0724, "volume": 53373.9, "close_time": 1775815199999, "quote_volume": 3858.11681, "trades": 73, "taker_buy_base": 40147.9, "taker_buy_quote": 2901.30263 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0719, "close": 0.072, "volume": 6043.3, "close_time": 1775818799999, "quote_volume": 435.65841, "trades": 18, "taker_buy_base": 3466.6, "taker_buy_quote": 250.11681 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.072, "high": 0.0722, "low": 0.0719, "close": 0.0722, "volume": 1180.7, "close_time": 1775822399999, "quote_volume": 84.99944, "trades": 11, "taker_buy_base": 1104.2, "taker_buy_quote": 79.49144 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0721, "close": 0.0721, "volume": 38027.4, "close_time": 1775825999999, "quote_volume": 2746.60568, "trades": 57, "taker_buy_base": 35730.3, "taker_buy_quote": 2580.73204 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 3641.8, "close_time": 1775829599999, "quote_volume": 263.48634, "trades": 22, "taker_buy_base": 2752.5, "taker_buy_quote": 199.13548 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0724, "high": 0.0729, "low": 0.072, "close": 0.0729, "volume": 4582.8, "close_time": 1775833199999, "quote_volume": 331.92347, "trades": 28, "taker_buy_base": 1681.6, "taker_buy_quote": 122.27684 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0731, "high": 0.0735, "low": 0.073, "close": 0.0732, "volume": 19832.5, "close_time": 1775836799999, "quote_volume": 1453.6241, "trades": 44, "taker_buy_base": 2430.3, "taker_buy_quote": 178.02207 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0734, "high": 0.0738, "low": 0.073, "close": 0.073, "volume": 15397.4, "close_time": 1775840399999, "quote_volume": 1132.56726, "trades": 35, "taker_buy_base": 13379.5, "taker_buy_quote": 984.64177 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.073, "high": 0.0732, "low": 0.073, "close": 0.0732, "volume": 1185.5, "close_time": 1775843999999, "quote_volume": 86.56776, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0733, "high": 0.0981, "low": 0.0733, "close": 0.0806, "volume": 3475970.2, "close_time": 1775847599999, "quote_volume": 296911.46621, "trades": 7836, "taker_buy_base": 1802687.9, "taker_buy_quote": 153658.19662 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0806, "high": 0.0831, "low": 0.0771, "close": 0.0774, "volume": 655824.2, "close_time": 1775851199999, "quote_volume": 52564.41534, "trades": 1800, "taker_buy_base": 330959.5, "taker_buy_quote": 26534.15978 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0775, "high": 0.0784, "low": 0.0769, "close": 0.0777, "volume": 87627.9, "close_time": 1775854799999, "quote_volume": 6790.56724, "trades": 326, "taker_buy_base": 43011.4, "taker_buy_quote": 3338.41096 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0765, "close": 0.0766, "volume": 67027.6, "close_time": 1775858399999, "quote_volume": 5140.79071, "trades": 76, "taker_buy_base": 52158.7, "taker_buy_quote": 3998.24313 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0765, "high": 0.077, "low": 0.0761, "close": 0.0764, "volume": 25783.8, "close_time": 1775861999999, "quote_volume": 1973.68805, "trades": 84, "taker_buy_base": 18341.9, "taker_buy_quote": 1404.9401 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0764, "high": 0.0765, "low": 0.076, "close": 0.0764, "volume": 6998.9, "close_time": 1775865599999, "quote_volume": 534.06013, "trades": 63, "taker_buy_base": 4915.6, "taker_buy_quote": 375.15974 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0746, "close": 0.0748, "volume": 44618.1, "close_time": 1775869199999, "quote_volume": 3354.55796, "trades": 161, "taker_buy_base": 15874.3, "taker_buy_quote": 1194.53377 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0748, "high": 0.0748, "low": 0.074, "close": 0.0741, "volume": 11169.1, "close_time": 1775872799999, "quote_volume": 828.87012, "trades": 65, "taker_buy_base": 1836.0, "taker_buy_quote": 136.19074 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0739, "close": 0.074, "volume": 3302.2, "close_time": 1775876399999, "quote_volume": 244.59046, "trades": 28, "taker_buy_base": 1216.2, "taker_buy_quote": 90.07684 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0732, "close": 0.0733, "volume": 4380.1, "close_time": 1775879999999, "quote_volume": 322.41981, "trades": 26, "taker_buy_base": 904.2, "taker_buy_quote": 66.65181 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0731, "close": 0.0736, "volume": 3395.6, "close_time": 1775883599999, "quote_volume": 249.12934, "trades": 36, "taker_buy_base": 2555.5, "taker_buy_quote": 187.4556 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0731, "close": 0.0734, "volume": 25476.9, "close_time": 1775887199999, "quote_volume": 1863.28982, "trades": 35, "taker_buy_base": 668.2, "taker_buy_quote": 49.09639 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0727, "close": 0.0728, "volume": 7349.4, "close_time": 1775890799999, "quote_volume": 535.43428, "trades": 22, "taker_buy_base": 1419.6, "taker_buy_quote": 103.45139 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0727, "high": 0.0733, "low": 0.0725, "close": 0.0732, "volume": 4970.6, "close_time": 1775894399999, "quote_volume": 361.84944, "trades": 35, "taker_buy_base": 4096.8, "taker_buy_quote": 298.33419 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0733, "high": 0.0736, "low": 0.073, "close": 0.073, "volume": 3636.0, "close_time": 1775897999999, "quote_volume": 266.83511, "trades": 26, "taker_buy_base": 2303.5, "taker_buy_quote": 169.02283 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.073, "high": 0.0733, "low": 0.0725, "close": 0.0728, "volume": 13462.0, "close_time": 1775901599999, "quote_volume": 980.91774, "trades": 78, "taker_buy_base": 6887.3, "taker_buy_quote": 502.40734 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.073, "volume": 2239.5, "close_time": 1775905199999, "quote_volume": 163.84334, "trades": 15, "taker_buy_base": 2032.2, "taker_buy_quote": 148.69535 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 1356.0, "close_time": 1775908799999, "quote_volume": 98.89703, "trades": 13, "taker_buy_base": 295.8, "taker_buy_quote": 21.54937 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0722, "close": 0.0724, "volume": 42179.3, "close_time": 1775912399999, "quote_volume": 3056.40019, "trades": 144, "taker_buy_base": 20756.9, "taker_buy_quote": 1507.22061 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0718, "close": 0.0721, "volume": 6891.6, "close_time": 1775915999999, "quote_volume": 496.59656, "trades": 39, "taker_buy_base": 1871.9, "taker_buy_quote": 134.95761 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0724, "close": 0.0726, "volume": 2609.5, "close_time": 1775919599999, "quote_volume": 189.74375, "trades": 21, "taker_buy_base": 1887.1, "taker_buy_quote": 137.27047 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0723, "close": 0.0724, "volume": 16532.4, "close_time": 1775923199999, "quote_volume": 1199.35497, "trades": 36, "taker_buy_base": 14280.6, "taker_buy_quote": 1036.28821 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0722, "high": 0.0731, "low": 0.0722, "close": 0.073, "volume": 2483.8, "close_time": 1775926799999, "quote_volume": 180.6108, "trades": 19, "taker_buy_base": 1936.6, "taker_buy_quote": 140.68193 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0726, "volume": 1331.7, "close_time": 1775930399999, "quote_volume": 96.86404, "trades": 14, "taker_buy_base": 403.7, "taker_buy_quote": 29.34897 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0724, "high": 0.0733, "low": 0.0724, "close": 0.0731, "volume": 8881.0, "close_time": 1775933999999, "quote_volume": 646.49713, "trades": 53, "taker_buy_base": 3027.7, "taker_buy_quote": 220.58778 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.0732, "high": 0.0744, "low": 0.0732, "close": 0.0743, "volume": 5515.4, "close_time": 1775937599999, "quote_volume": 406.74888, "trades": 40, "taker_buy_base": 5215.6, "taker_buy_quote": 384.67673 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0735, "close": 0.0738, "volume": 5794.1, "close_time": 1775941199999, "quote_volume": 428.05624, "trades": 42, "taker_buy_base": 3118.7, "taker_buy_quote": 230.5884 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.0737, "high": 0.0749, "low": 0.0737, "close": 0.0749, "volume": 58338.4, "close_time": 1775944799999, "quote_volume": 4324.30254, "trades": 175, "taker_buy_base": 33832.9, "taker_buy_quote": 2508.20826 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.0752, "high": 0.0757, "low": 0.0742, "close": 0.0742, "volume": 8069.7, "close_time": 1775948399999, "quote_volume": 604.72399, "trades": 59, "taker_buy_base": 4099.0, "taker_buy_quote": 307.45559 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0731, "close": 0.0734, "volume": 12935.0, "close_time": 1775951999999, "quote_volume": 949.53162, "trades": 76, "taker_buy_base": 2086.0, "taker_buy_quote": 153.27161 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0734, "high": 0.0736, "low": 0.073, "close": 0.0734, "volume": 16594.0, "close_time": 1775955599999, "quote_volume": 1217.13765, "trades": 47, "taker_buy_base": 13337.8, "taker_buy_quote": 978.75403 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.0734, "high": 0.0735, "low": 0.071, "close": 0.0714, "volume": 12892.8, "close_time": 1775959199999, "quote_volume": 928.34098, "trades": 82, "taker_buy_base": 2956.5, "taker_buy_quote": 213.64825 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.071, "high": 0.072, "low": 0.0708, "close": 0.0719, "volume": 4077.1, "close_time": 1775962799999, "quote_volume": 290.76326, "trades": 30, "taker_buy_base": 3042.7, "taker_buy_quote": 217.00451 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 1446.7, "close_time": 1775966399999, "quote_volume": 103.91155, "trades": 13, "taker_buy_base": 384.0, "taker_buy_quote": 27.6019 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 3232.4, "close_time": 1775969999999, "quote_volume": 231.6156, "trades": 23, "taker_buy_base": 1166.2, "taker_buy_quote": 83.61652 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0713, "close": 0.0716, "volume": 39857.9, "close_time": 1775973599999, "quote_volume": 2843.8688, "trades": 59, "taker_buy_base": 5472.1, "taker_buy_quote": 391.51786 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0717, "high": 0.072, "low": 0.0715, "close": 0.0715, "volume": 2221.8, "close_time": 1775977199999, "quote_volume": 159.27059, "trades": 20, "taker_buy_base": 1342.1, "taker_buy_quote": 96.33666 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0709, "close": 0.0714, "volume": 3016.0, "close_time": 1775980799999, "quote_volume": 214.7902, "trades": 23, "taker_buy_base": 1306.6, "taker_buy_quote": 93.18807 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0711, "close": 0.0711, "volume": 1477.2, "close_time": 1775984399999, "quote_volume": 105.22766, "trades": 15, "taker_buy_base": 662.9, "taker_buy_quote": 47.26493 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 911.2, "close_time": 1775987999999, "quote_volume": 64.83958, "trades": 9, "taker_buy_base": 610.3, "taker_buy_quote": 43.44559 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0709, "close": 0.0709, "volume": 644.6, "close_time": 1775991599999, "quote_volume": 45.80116, "trades": 8, "taker_buy_base": 255.3, "taker_buy_quote": 18.16952 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 13652.7, "close_time": 1775995199999, "quote_volume": 965.34355, "trades": 20, "taker_buy_base": 10508.9, "taker_buy_quote": 743.00437 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0704, "close": 0.0704, "volume": 14616.4, "close_time": 1775998799999, "quote_volume": 1036.21659, "trades": 42, "taker_buy_base": 10827.6, "taker_buy_quote": 767.53778 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.0703, "high": 0.0711, "low": 0.0698, "close": 0.0698, "volume": 33233.0, "close_time": 1776002399999, "quote_volume": 2342.99256, "trades": 56, "taker_buy_base": 12558.4, "taker_buy_quote": 891.02027 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0695, "close": 0.0697, "volume": 4542.2, "close_time": 1776005999999, "quote_volume": 316.70426, "trades": 29, "taker_buy_base": 2177.4, "taker_buy_quote": 151.81118 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0694, "close": 0.0699, "volume": 3619.6, "close_time": 1776009599999, "quote_volume": 252.45389, "trades": 32, "taker_buy_base": 921.6, "taker_buy_quote": 64.36613 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 4689.8, "close_time": 1776013199999, "quote_volume": 327.80932, "trades": 16, "taker_buy_base": 3931.2, "taker_buy_quote": 274.79324 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0698, "close": 0.0706, "volume": 8788.4, "close_time": 1776016799999, "quote_volume": 616.93074, "trades": 36, "taker_buy_base": 5830.7, "taker_buy_quote": 410.40472 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0702, "close": 0.0702, "volume": 889.7, "close_time": 1776020399999, "quote_volume": 62.58125, "trades": 8, "taker_buy_base": 78.1, "taker_buy_quote": 5.51386 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 1604.6, "close_time": 1776023999999, "quote_volume": 112.43601, "trades": 15, "taker_buy_base": 821.6, "taker_buy_quote": 57.54772 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0702, "high": 0.071, "low": 0.0702, "close": 0.0709, "volume": 2440.0, "close_time": 1776027599999, "quote_volume": 172.03774, "trades": 20, "taker_buy_base": 1924.5, "taker_buy_quote": 135.67343 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 1464.4, "close_time": 1776031199999, "quote_volume": 103.69495, "trades": 12, "taker_buy_base": 967.2, "taker_buy_quote": 68.47464 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0698, "close": 0.0705, "volume": 6286.9, "close_time": 1776034799999, "quote_volume": 440.52667, "trades": 34, "taker_buy_base": 1498.6, "taker_buy_quote": 105.42391 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0695, "close": 0.0697, "volume": 2327.0, "close_time": 1776038399999, "quote_volume": 162.24389, "trades": 19, "taker_buy_base": 1252.7, "taker_buy_quote": 87.39884 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0696, "close": 0.0697, "volume": 6473.6, "close_time": 1776041999999, "quote_volume": 452.71838, "trades": 42, "taker_buy_base": 2803.3, "taker_buy_quote": 195.81062 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 1619.7, "close_time": 1776045599999, "quote_volume": 112.78239, "trades": 15, "taker_buy_base": 378.2, "taker_buy_quote": 26.35262 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0695, "close": 0.0695, "volume": 2563.5, "close_time": 1776049199999, "quote_volume": 178.48975, "trades": 13, "taker_buy_base": 549.3, "taker_buy_quote": 38.27771 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 1469.4, "close_time": 1776052799999, "quote_volume": 102.27022, "trades": 14, "taker_buy_base": 396.0, "taker_buy_quote": 27.56158 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0693, "close": 0.0693, "volume": 803.0, "close_time": 1776056399999, "quote_volume": 55.79814, "trades": 8, "taker_buy_base": 79.3, "taker_buy_quote": 5.51135 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0686, "close": 0.0689, "volume": 2312.7, "close_time": 1776059999999, "quote_volume": 159.2408, "trades": 19, "taker_buy_base": 431.1, "taker_buy_quote": 29.69474 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0691, "high": 0.0695, "low": 0.0689, "close": 0.0689, "volume": 57655.3, "close_time": 1776063599999, "quote_volume": 3998.48331, "trades": 41, "taker_buy_base": 57078.8, "taker_buy_quote": 3958.72986 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 879.2, "close_time": 1776067199999, "quote_volume": 60.19994, "trades": 8, "taker_buy_base": 337.3, "taker_buy_quote": 23.11306 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 1505.6, "close_time": 1776070799999, "quote_volume": 102.78912, "trades": 12, "taker_buy_base": 959.1, "taker_buy_quote": 65.48659 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0685, "close": 0.0691, "volume": 1161.2, "close_time": 1776074399999, "quote_volume": 80.00546, "trades": 11, "taker_buy_base": 1000.9, "taker_buy_quote": 68.96893 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 5275.3, "close_time": 1776077999999, "quote_volume": 362.9207, "trades": 9, "taker_buy_base": 5275.3, "taker_buy_quote": 362.9207 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0686, "close": 0.0688, "volume": 1065.1, "close_time": 1776081599999, "quote_volume": 73.24986, "trades": 10, "taker_buy_base": 984.9, "taker_buy_quote": 67.74012 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0687, "close": 0.069, "volume": 3633.7, "close_time": 1776085199999, "quote_volume": 250.4738, "trades": 15, "taker_buy_base": 1197.9, "taker_buy_quote": 82.47538 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0684, "close": 0.0694, "volume": 7024.6, "close_time": 1776088799999, "quote_volume": 484.20144, "trades": 25, "taker_buy_base": 5943.4, "taker_buy_quote": 410.0568 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.0692, "high": 0.0694, "low": 0.069, "close": 0.0694, "volume": 3932.9, "close_time": 1776092399999, "quote_volume": 271.98223, "trades": 19, "taker_buy_base": 1003.5, "taker_buy_quote": 69.43782 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0691, "close": 0.0691, "volume": 684.9, "close_time": 1776095999999, "quote_volume": 47.38229, "trades": 9, "taker_buy_base": 398.2, "taker_buy_quote": 27.57132 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0688, "close": 0.069, "volume": 9724.8, "close_time": 1776099599999, "quote_volume": 670.84755, "trades": 30, "taker_buy_base": 8364.5, "taker_buy_quote": 577.03617 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.0691, "high": 0.0695, "low": 0.0685, "close": 0.0687, "volume": 31965.0, "close_time": 1776103199999, "quote_volume": 2192.41626, "trades": 34, "taker_buy_base": 27359.3, "taker_buy_quote": 1875.17405 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 2250.7, "close_time": 1776106799999, "quote_volume": 154.26579, "trades": 22, "taker_buy_base": 1285.5, "taker_buy_quote": 88.09747 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.0687, "high": 0.0695, "low": 0.0687, "close": 0.0695, "volume": 6441.9, "close_time": 1776110399999, "quote_volume": 446.32, "trades": 51, "taker_buy_base": 4374.1, "taker_buy_quote": 303.02799 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0694, "close": 0.0694, "volume": 4323.3, "close_time": 1776113999999, "quote_volume": 300.03702, "trades": 42, "taker_buy_base": 1623.8, "taker_buy_quote": 112.69172 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0692, "close": 0.0696, "volume": 1211.5, "close_time": 1776117599999, "quote_volume": 84.00288, "trades": 14, "taker_buy_base": 672.7, "taker_buy_quote": 46.69996 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.0694, "high": 0.0708, "low": 0.0694, "close": 0.0704, "volume": 12259.2, "close_time": 1776121199999, "quote_volume": 863.92266, "trades": 39, "taker_buy_base": 2154.3, "taker_buy_quote": 151.31089 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0705, "close": 0.0713, "volume": 3829.5, "close_time": 1776124799999, "quote_volume": 270.922, "trades": 30, "taker_buy_base": 1749.3, "taker_buy_quote": 123.94705 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0706, "close": 0.0706, "volume": 46424.5, "close_time": 1776128399999, "quote_volume": 3317.36537, "trades": 45, "taker_buy_base": 43145.3, "taker_buy_quote": 3084.61994 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 3442.5, "close_time": 1776131999999, "quote_volume": 242.37855, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0702, "close": 0.0705, "volume": 1432.1, "close_time": 1776135599999, "quote_volume": 100.85353, "trades": 15, "taker_buy_base": 356.6, "taker_buy_quote": 25.1403 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 702.1, "close_time": 1776139199999, "quote_volume": 49.48922, "trades": 10, "taker_buy_base": 300.9, "taker_buy_quote": 21.20562 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 969.4, "close_time": 1776142799999, "quote_volume": 68.0636, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0697, "close": 0.0697, "volume": 1146.5, "close_time": 1776146399999, "quote_volume": 80.11744, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 944.2, "close_time": 1776149999999, "quote_volume": 65.9094, "trades": 9, "taker_buy_base": 512.8, "taker_buy_quote": 35.79344 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0695, "close": 0.0698, "volume": 43423.4, "close_time": 1776153599999, "quote_volume": 3021.3443, "trades": 19, "taker_buy_base": 392.0, "taker_buy_quote": 27.37719 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0698, "close": 0.0702, "volume": 1426.1, "close_time": 1776157199999, "quote_volume": 99.91842, "trades": 11, "taker_buy_base": 1084.1, "taker_buy_quote": 75.96792 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 580.1, "close_time": 1776160799999, "quote_volume": 40.67597, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.0699, "volume": 1067.4, "close_time": 1776164399999, "quote_volume": 74.74592, "trades": 10, "taker_buy_base": 432.9, "taker_buy_quote": 30.303 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 3009.7, "close_time": 1776167999999, "quote_volume": 210.3394, "trades": 16, "taker_buy_base": 177.0, "taker_buy_quote": 12.37228 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0692, "close": 0.0692, "volume": 1426.4, "close_time": 1776171599999, "quote_volume": 99.13419, "trades": 12, "taker_buy_base": 533.9, "taker_buy_quote": 37.1059 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0689, "close": 0.0695, "volume": 4230.6, "close_time": 1776175199999, "quote_volume": 292.35023, "trades": 49, "taker_buy_base": 2202.6, "taker_buy_quote": 152.30042 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0693, "close": 0.0693, "volume": 2178.9, "close_time": 1776178799999, "quote_volume": 151.55722, "trades": 22, "taker_buy_base": 938.1, "taker_buy_quote": 65.39953 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0687, "close": 0.069, "volume": 13455.1, "close_time": 1776182399999, "quote_volume": 929.26869, "trades": 41, "taker_buy_base": 6287.1, "taker_buy_quote": 433.77824 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.069, "high": 0.0692, "low": 0.0686, "close": 0.0686, "volume": 1979.3, "close_time": 1776185999999, "quote_volume": 136.54145, "trades": 12, "taker_buy_base": 80.0, "taker_buy_quote": 5.52 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0683, "close": 0.0685, "volume": 1627.3, "close_time": 1776189599999, "quote_volume": 111.38646, "trades": 13, "taker_buy_base": 1053.4, "taker_buy_quote": 72.08366 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0674, "close": 0.0675, "volume": 17603.6, "close_time": 1776193199999, "quote_volume": 1197.18763, "trades": 56, "taker_buy_base": 4343.4, "taker_buy_quote": 295.5025 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0673, "close": 0.0681, "volume": 2032.6, "close_time": 1776196799999, "quote_volume": 137.54062, "trades": 21, "taker_buy_base": 1068.8, "taker_buy_quote": 72.38168 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0681, "high": 0.0681, "low": 0.068, "close": 0.068, "volume": 407.9, "close_time": 1776200399999, "quote_volume": 27.76131, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.068, "high": 0.068, "low": 0.0679, "close": 0.0679, "volume": 3367.8, "close_time": 1776203999999, "quote_volume": 228.98602, "trades": 8, "taker_buy_base": 3124.1, "taker_buy_quote": 212.43067 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.068, "high": 0.0681, "low": 0.0679, "close": 0.0681, "volume": 12599.7, "close_time": 1776207599999, "quote_volume": 856.73068, "trades": 50, "taker_buy_base": 10741.1, "taker_buy_quote": 730.28469 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0678, "close": 0.0678, "volume": 1577.4, "close_time": 1776211199999, "quote_volume": 107.30206, "trades": 18, "taker_buy_base": 243.0, "taker_buy_quote": 16.54019 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0677, "close": 0.0681, "volume": 9375.9, "close_time": 1776214799999, "quote_volume": 638.68726, "trades": 39, "taker_buy_base": 4464.9, "taker_buy_quote": 303.8418 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.0681, "high": 0.0684, "low": 0.0679, "close": 0.0684, "volume": 6806.9, "close_time": 1776218399999, "quote_volume": 463.73344, "trades": 34, "taker_buy_base": 1253.0, "taker_buy_quote": 85.39962 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.0683, "high": 0.0685, "low": 0.068, "close": 0.0683, "volume": 8274.5, "close_time": 1776221999999, "quote_volume": 565.42541, "trades": 30, "taker_buy_base": 6891.1, "taker_buy_quote": 471.22382 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0682, "close": 0.0683, "volume": 4052.8, "close_time": 1776225599999, "quote_volume": 276.54105, "trades": 15, "taker_buy_base": 3427.0, "taker_buy_quote": 233.81508 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0683, "close": 0.0683, "volume": 5295.0, "close_time": 1776229199999, "quote_volume": 361.86384, "trades": 24, "taker_buy_base": 3328.5, "taker_buy_quote": 227.47425 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0675, "close": 0.0676, "volume": 7616.6, "close_time": 1776232799999, "quote_volume": 517.06819, "trades": 44, "taker_buy_base": 4330.2, "taker_buy_quote": 293.90524 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 9748.3, "close_time": 1776236399999, "quote_volume": 658.88438, "trades": 25, "taker_buy_base": 9057.2, "taker_buy_quote": 612.21443 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0676, "volume": 1651.1, "close_time": 1776239999999, "quote_volume": 111.67474, "trades": 17, "taker_buy_base": 1067.3, "taker_buy_quote": 72.20171 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0674, "high": 0.0679, "low": 0.0674, "close": 0.0679, "volume": 2524.9, "close_time": 1776243599999, "quote_volume": 170.68345, "trades": 20, "taker_buy_base": 2361.7, "taker_buy_quote": 159.63489 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.0679, "high": 0.068, "low": 0.0675, "close": 0.0676, "volume": 4935.9, "close_time": 1776247199999, "quote_volume": 333.85915, "trades": 25, "taker_buy_base": 963.2, "taker_buy_quote": 65.31671 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.0676, "high": 0.0681, "low": 0.0676, "close": 0.0679, "volume": 4528.0, "close_time": 1776250799999, "quote_volume": 307.684, "trades": 19, "taker_buy_base": 3640.6, "taker_buy_quote": 247.50362 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0682, "volume": 6111.9, "close_time": 1776254399999, "quote_volume": 415.70403, "trades": 19, "taker_buy_base": 5221.0, "taker_buy_quote": 354.97436 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0682, "high": 0.0687, "low": 0.0682, "close": 0.0687, "volume": 766.7, "close_time": 1776257999999, "quote_volume": 52.54886, "trades": 6, "taker_buy_base": 495.8, "taker_buy_quote": 33.93803 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0684, "close": 0.0687, "volume": 4612.3, "close_time": 1776261599999, "quote_volume": 316.07264, "trades": 37, "taker_buy_base": 2994.0, "taker_buy_quote": 205.10811 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0685, "close": 0.0686, "volume": 3274.5, "close_time": 1776265199999, "quote_volume": 224.91199, "trades": 22, "taker_buy_base": 1733.3, "taker_buy_quote": 119.13166 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0681, "close": 0.0681, "volume": 16303.4, "close_time": 1776268799999, "quote_volume": 1113.78935, "trades": 47, "taker_buy_base": 6139.6, "taker_buy_quote": 420.19561 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0681, "high": 0.0687, "low": 0.0679, "close": 0.0687, "volume": 23337.2, "close_time": 1776272399999, "quote_volume": 1598.80478, "trades": 26, "taker_buy_base": 21122.1, "taker_buy_quote": 1448.02897 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0683, "close": 0.0683, "volume": 11369.1, "close_time": 1776275999999, "quote_volume": 779.75598, "trades": 18, "taker_buy_base": 1551.1, "taker_buy_quote": 106.35322 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.0685, "high": 0.0694, "low": 0.0685, "close": 0.0694, "volume": 4326.3, "close_time": 1776279599999, "quote_volume": 298.33688, "trades": 34, "taker_buy_base": 2723.6, "taker_buy_quote": 187.85693 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.0694, "high": 0.0698, "low": 0.0691, "close": 0.0696, "volume": 4699.6, "close_time": 1776283199999, "quote_volume": 326.53963, "trades": 33, "taker_buy_base": 1701.0, "taker_buy_quote": 118.453 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0692, "close": 0.0696, "volume": 3023.1, "close_time": 1776286799999, "quote_volume": 209.99134, "trades": 19, "taker_buy_base": 1531.9, "taker_buy_quote": 106.53493 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 3396.5, "close_time": 1776290399999, "quote_volume": 236.28894, "trades": 23, "taker_buy_base": 933.0, "taker_buy_quote": 64.99424 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0692, "close": 0.0692, "volume": 2499.1, "close_time": 1776293999999, "quote_volume": 173.98444, "trades": 24, "taker_buy_base": 1113.6, "taker_buy_quote": 77.60226 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.0691, "high": 0.0692, "low": 0.069, "close": 0.0691, "volume": 2875.0, "close_time": 1776297599999, "quote_volume": 198.65374, "trades": 27, "taker_buy_base": 1401.9, "taker_buy_quote": 96.87128 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0693, "high": 0.0711, "low": 0.0693, "close": 0.0706, "volume": 35166.2, "close_time": 1776301199999, "quote_volume": 2479.43855, "trades": 245, "taker_buy_base": 20242.2, "taker_buy_quote": 1424.88219 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0703, "close": 0.0713, "volume": 30142.9, "close_time": 1776304799999, "quote_volume": 2135.45688, "trades": 161, "taker_buy_base": 21553.4, "taker_buy_quote": 1526.67532 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.0714, "high": 0.0729, "low": 0.0711, "close": 0.0723, "volume": 17316.3, "close_time": 1776308399999, "quote_volume": 1244.74201, "trades": 119, "taker_buy_base": 10835.0, "taker_buy_quote": 779.20296 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.0724, "high": 0.0726, "low": 0.072, "close": 0.0726, "volume": 8391.7, "close_time": 1776311999999, "quote_volume": 606.20554, "trades": 59, "taker_buy_base": 3488.6, "taker_buy_quote": 252.36058 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0722, "close": 0.0724, "volume": 45447.4, "close_time": 1776315599999, "quote_volume": 3297.55137, "trades": 89, "taker_buy_base": 7188.1, "taker_buy_quote": 523.25332 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0717, "close": 0.0724, "volume": 6948.4, "close_time": 1776319199999, "quote_volume": 499.87941, "trades": 50, "taker_buy_base": 2907.6, "taker_buy_quote": 209.50599 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.0724, "high": 0.0747, "low": 0.0723, "close": 0.0746, "volume": 78212.2, "close_time": 1776322799999, "quote_volume": 5768.89771, "trades": 443, "taker_buy_base": 55523.3, "taker_buy_quote": 4098.8326 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.0746, "high": 0.0753, "low": 0.0736, "close": 0.0741, "volume": 59902.7, "close_time": 1776326399999, "quote_volume": 4463.03961, "trades": 295, "taker_buy_base": 27666.7, "taker_buy_quote": 2063.76923 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.074, "high": 0.1384, "low": 0.0738, "close": 0.079, "volume": 5968924.9, "close_time": 1776329999999, "quote_volume": 574222.45532, "trades": 12400, "taker_buy_base": 2972391.0, "taker_buy_quote": 287533.9727 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.079, "high": 0.0982, "low": 0.0787, "close": 0.0897, "volume": 2622042.7, "close_time": 1776333599999, "quote_volume": 234390.58339, "trades": 3842, "taker_buy_base": 1491752.3, "taker_buy_quote": 133151.60693 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.0897, "high": 0.0926, "low": 0.0841, "close": 0.0849, "volume": 639787.3, "close_time": 1776337199999, "quote_volume": 56051.03423, "trades": 1249, "taker_buy_base": 237943.5, "taker_buy_quote": 20801.77256 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.0849, "high": 0.0867, "low": 0.0821, "close": 0.0822, "volume": 612680.6, "close_time": 1776340799999, "quote_volume": 51347.29762, "trades": 935, "taker_buy_base": 160668.0, "taker_buy_quote": 13488.78459 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0821, "high": 0.0839, "low": 0.0818, "close": 0.0818, "volume": 298482.2, "close_time": 1776344399999, "quote_volume": 24726.46564, "trades": 891, "taker_buy_base": 171311.5, "taker_buy_quote": 14206.69038 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.0821, "high": 0.0836, "low": 0.0816, "close": 0.0818, "volume": 303996.4, "close_time": 1776347999999, "quote_volume": 25162.48147, "trades": 639, "taker_buy_base": 102426.1, "taker_buy_quote": 8475.25619 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.0818, "high": 0.082, "low": 0.0791, "close": 0.0806, "volume": 197907.5, "close_time": 1776351599999, "quote_volume": 15929.09015, "trades": 413, "taker_buy_base": 65202.3, "taker_buy_quote": 5240.73646 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.0805, "high": 0.0814, "low": 0.08, "close": 0.0812, "volume": 79781.2, "close_time": 1776355199999, "quote_volume": 6434.04911, "trades": 227, "taker_buy_base": 51380.2, "taker_buy_quote": 4147.58696 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0776, "close": 0.078, "volume": 143979.4, "close_time": 1776358799999, "quote_volume": 11338.15147, "trades": 225, "taker_buy_base": 109755.8, "taker_buy_quote": 8626.17203 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.0781, "high": 0.0786, "low": 0.0778, "close": 0.0781, "volume": 68418.1, "close_time": 1776362399999, "quote_volume": 5349.803, "trades": 88, "taker_buy_base": 15159.1, "taker_buy_quote": 1185.52943 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.0782, "high": 0.079, "low": 0.0779, "close": 0.079, "volume": 16484.7, "close_time": 1776365999999, "quote_volume": 1291.41108, "trades": 80, "taker_buy_base": 8212.9, "taker_buy_quote": 644.12244 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.0791, "high": 0.0797, "low": 0.0788, "close": 0.0797, "volume": 20397.9, "close_time": 1776369599999, "quote_volume": 1612.80113, "trades": 52, "taker_buy_base": 11009.8, "taker_buy_quote": 871.82503 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0787, "close": 0.0789, "volume": 64212.3, "close_time": 1776373199999, "quote_volume": 5067.37706, "trades": 90, "taker_buy_base": 10332.6, "taker_buy_quote": 821.13419 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0782, "close": 0.0786, "volume": 69741.9, "close_time": 1776376799999, "quote_volume": 5486.95906, "trades": 53, "taker_buy_base": 4567.6, "taker_buy_quote": 358.6728 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.0787, "high": 0.0791, "low": 0.0783, "close": 0.0785, "volume": 46042.2, "close_time": 1776380399999, "quote_volume": 3624.19159, "trades": 307, "taker_buy_base": 39499.2, "taker_buy_quote": 3110.03922 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.0785, "high": 0.0789, "low": 0.0783, "close": 0.0785, "volume": 3671.8, "close_time": 1776383999999, "quote_volume": 288.56024, "trades": 40, "taker_buy_base": 643.8, "taker_buy_quote": 50.6956 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0767, "close": 0.0767, "volume": 26857.8, "close_time": 1776387599999, "quote_volume": 2076.13245, "trades": 220, "taker_buy_base": 10102.0, "taker_buy_quote": 782.07989 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0767, "close": 0.0771, "volume": 10321.2, "close_time": 1776391199999, "quote_volume": 794.93106, "trades": 80, "taker_buy_base": 8896.8, "taker_buy_quote": 685.39619 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.077, "high": 0.0771, "low": 0.0756, "close": 0.0757, "volume": 35370.5, "close_time": 1776394799999, "quote_volume": 2691.52349, "trades": 130, "taker_buy_base": 13876.9, "taker_buy_quote": 1059.90128 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0755, "close": 0.0758, "volume": 10639.9, "close_time": 1776398399999, "quote_volume": 807.75376, "trades": 53, "taker_buy_base": 7728.9, "taker_buy_quote": 586.92669 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0758, "high": 0.077, "low": 0.0758, "close": 0.077, "volume": 8217.8, "close_time": 1776401999999, "quote_volume": 629.01431, "trades": 75, "taker_buy_base": 5982.6, "taker_buy_quote": 458.17873 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.077, "high": 0.0771, "low": 0.075, "close": 0.075, "volume": 188994.4, "close_time": 1776405599999, "quote_volume": 14202.23057, "trades": 95, "taker_buy_base": 177073.5, "taker_buy_quote": 13303.61423 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.075, "high": 0.0763, "low": 0.0749, "close": 0.0762, "volume": 61861.7, "close_time": 1776409199999, "quote_volume": 4698.67329, "trades": 113, "taker_buy_base": 22378.2, "taker_buy_quote": 1699.8257 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0752, "close": 0.0753, "volume": 310588.0, "close_time": 1776412799999, "quote_volume": 23400.07833, "trades": 137, "taker_buy_base": 156442.8, "taker_buy_quote": 11773.7698 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0747, "close": 0.075, "volume": 168986.8, "close_time": 1776416399999, "quote_volume": 12680.39827, "trades": 232, "taker_buy_base": 89706.2, "taker_buy_quote": 6740.53758 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.0752, "high": 0.0758, "low": 0.075, "close": 0.0755, "volume": 10899.6, "close_time": 1776419999999, "quote_volume": 820.6167, "trades": 98, "taker_buy_base": 6299.5, "taker_buy_quote": 474.41533 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0741, "close": 0.0743, "volume": 12211.3, "close_time": 1776423599999, "quote_volume": 909.51117, "trades": 61, "taker_buy_base": 1692.6, "taker_buy_quote": 126.34703 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.0743, "high": 0.0754, "low": 0.0742, "close": 0.0752, "volume": 185594.6, "close_time": 1776427199999, "quote_volume": 13906.2599, "trades": 89, "taker_buy_base": 28417.3, "taker_buy_quote": 2134.68374 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.0751, "high": 0.0754, "low": 0.0747, "close": 0.0754, "volume": 7359.1, "close_time": 1776430799999, "quote_volume": 552.1254, "trades": 67, "taker_buy_base": 4641.6, "taker_buy_quote": 348.39166 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.0753, "high": 0.0762, "low": 0.0751, "close": 0.0762, "volume": 11926.5, "close_time": 1776434399999, "quote_volume": 903.35366, "trades": 66, "taker_buy_base": 4301.1, "taker_buy_quote": 325.94254 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0759, "close": 0.076, "volume": 10532.1, "close_time": 1776437999999, "quote_volume": 801.05092, "trades": 47, "taker_buy_base": 3276.2, "taker_buy_quote": 249.39966 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0741, "close": 0.0742, "volume": 64546.0, "close_time": 1776441599999, "quote_volume": 4836.44143, "trades": 95, "taker_buy_base": 22946.9, "taker_buy_quote": 1705.89032 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0739, "high": 0.0748, "low": 0.0736, "close": 0.0745, "volume": 13073.8, "close_time": 1776445199999, "quote_volume": 967.29287, "trades": 75, "taker_buy_base": 7587.6, "taker_buy_quote": 561.21015 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0736, "close": 0.0737, "volume": 190650.2, "close_time": 1776448799999, "quote_volume": 14069.63276, "trades": 159, "taker_buy_base": 162480.1, "taker_buy_quote": 11991.3401 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0735, "close": 0.0737, "volume": 27861.6, "close_time": 1776452399999, "quote_volume": 2053.24614, "trades": 35, "taker_buy_base": 2692.7, "taker_buy_quote": 198.49444 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0733, "close": 0.0735, "volume": 3863.3, "close_time": 1776455999999, "quote_volume": 284.03824, "trades": 25, "taker_buy_base": 1236.0, "taker_buy_quote": 90.94419 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0728, "close": 0.0731, "volume": 45711.9, "close_time": 1776459599999, "quote_volume": 3347.77991, "trades": 62, "taker_buy_base": 38086.6, "taker_buy_quote": 2789.54848 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0731, "close": 0.0733, "volume": 4626.5, "close_time": 1776463199999, "quote_volume": 338.88339, "trades": 33, "taker_buy_base": 2683.7, "taker_buy_quote": 196.71627 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0732, "close": 0.0733, "volume": 2573.0, "close_time": 1776466799999, "quote_volume": 188.63085, "trades": 29, "taker_buy_base": 1997.1, "taker_buy_quote": 146.40986 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0725, "close": 0.0727, "volume": 2283.8, "close_time": 1776470399999, "quote_volume": 166.15673, "trades": 16, "taker_buy_base": 563.7, "taker_buy_quote": 41.12444 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0727, "high": 0.0735, "low": 0.0721, "close": 0.0722, "volume": 25939.0, "close_time": 1776473999999, "quote_volume": 1889.80704, "trades": 110, "taker_buy_base": 19855.9, "taker_buy_quote": 1447.9909 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0714, "close": 0.0717, "volume": 9080.6, "close_time": 1776477599999, "quote_volume": 651.95942, "trades": 51, "taker_buy_base": 1068.9, "taker_buy_quote": 77.03463 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0712, "close": 0.0719, "volume": 16016.2, "close_time": 1776481199999, "quote_volume": 1147.78371, "trades": 61, "taker_buy_base": 12622.3, "taker_buy_quote": 905.16351 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.0721, "high": 0.0728, "low": 0.072, "close": 0.0723, "volume": 10263.6, "close_time": 1776484799999, "quote_volume": 743.03099, "trades": 63, "taker_buy_base": 6662.6, "taker_buy_quote": 482.44424 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0719, "close": 0.0726, "volume": 31947.4, "close_time": 1776488399999, "quote_volume": 2314.17585, "trades": 80, "taker_buy_base": 25601.5, "taker_buy_quote": 1855.22253 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.0725, "high": 0.0732, "low": 0.0725, "close": 0.073, "volume": 9904.5, "close_time": 1776491999999, "quote_volume": 722.40972, "trades": 83, "taker_buy_base": 4706.0, "taker_buy_quote": 343.05545 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.073, "high": 0.0737, "low": 0.0727, "close": 0.0734, "volume": 40487.7, "close_time": 1776495599999, "quote_volume": 2953.51395, "trades": 117, "taker_buy_base": 9855.4, "taker_buy_quote": 722.18365 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.0733, "high": 0.0743, "low": 0.0731, "close": 0.074, "volume": 31980.9, "close_time": 1776499199999, "quote_volume": 2359.62575, "trades": 102, "taker_buy_base": 23282.5, "taker_buy_quote": 1718.1919 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.074, "high": 0.0744, "low": 0.0726, "close": 0.0733, "volume": 28594.7, "close_time": 1776502799999, "quote_volume": 2103.85411, "trades": 125, "taker_buy_base": 12117.9, "taker_buy_quote": 891.24216 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.0734, "high": 0.074, "low": 0.0729, "close": 0.0737, "volume": 34282.2, "close_time": 1776506399999, "quote_volume": 2503.0305, "trades": 78, "taker_buy_base": 2275.7, "taker_buy_quote": 167.41032 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.0736, "high": 0.0736, "low": 0.073, "close": 0.0734, "volume": 11840.1, "close_time": 1776509999999, "quote_volume": 868.87224, "trades": 52, "taker_buy_base": 3190.0, "taker_buy_quote": 233.97423 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.0735, "high": 0.0739, "low": 0.073, "close": 0.0739, "volume": 56126.1, "close_time": 1776513599999, "quote_volume": 4100.92795, "trades": 99, "taker_buy_base": 50548.3, "taker_buy_quote": 3691.93951 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0737, "high": 0.075, "low": 0.0737, "close": 0.0745, "volume": 31726.5, "close_time": 1776517199999, "quote_volume": 2364.83418, "trades": 194, "taker_buy_base": 21989.6, "taker_buy_quote": 1639.39186 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0736, "close": 0.0736, "volume": 46899.2, "close_time": 1776520799999, "quote_volume": 3473.26031, "trades": 107, "taker_buy_base": 27395.0, "taker_buy_quote": 2034.44655 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.0737, "high": 0.0748, "low": 0.0737, "close": 0.0747, "volume": 25788.8, "close_time": 1776524399999, "quote_volume": 1913.08896, "trades": 75, "taker_buy_base": 11505.2, "taker_buy_quote": 852.39421 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.0746, "high": 0.0746, "low": 0.074, "close": 0.074, "volume": 4087.4, "close_time": 1776527999999, "quote_volume": 303.64147, "trades": 39, "taker_buy_base": 700.2, "taker_buy_quote": 52.00047 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0736, "close": 0.074, "volume": 4628.2, "close_time": 1776531599999, "quote_volume": 342.54241, "trades": 45, "taker_buy_base": 1832.9, "taker_buy_quote": 135.71342 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0735, "close": 0.0743, "volume": 3332.0, "close_time": 1776535199999, "quote_volume": 246.58106, "trades": 37, "taker_buy_base": 2054.8, "taker_buy_quote": 152.1697 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0729, "close": 0.0729, "volume": 20015.7, "close_time": 1776538799999, "quote_volume": 1462.98642, "trades": 64, "taker_buy_base": 2630.9, "taker_buy_quote": 193.75564 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.0734, "high": 0.0739, "low": 0.0733, "close": 0.0733, "volume": 13713.8, "close_time": 1776542399999, "quote_volume": 1010.3709, "trades": 56, "taker_buy_base": 10924.0, "taker_buy_quote": 805.42353 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0729, "close": 0.0736, "volume": 3783.5, "close_time": 1776545999999, "quote_volume": 276.92442, "trades": 33, "taker_buy_base": 2755.4, "taker_buy_quote": 201.80054 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0734, "close": 0.0734, "volume": 2169.1, "close_time": 1776549599999, "quote_volume": 159.72996, "trades": 16, "taker_buy_base": 1895.3, "taker_buy_quote": 139.58817 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0731, "close": 0.0735, "volume": 4502.8, "close_time": 1776553199999, "quote_volume": 329.74402, "trades": 23, "taker_buy_base": 1158.5, "taker_buy_quote": 84.99605 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.0734, "high": 0.0739, "low": 0.0734, "close": 0.0735, "volume": 19666.6, "close_time": 1776556799999, "quote_volume": 1446.92549, "trades": 88, "taker_buy_base": 9768.6, "taker_buy_quote": 718.73421 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0724, "close": 0.0727, "volume": 5789.9, "close_time": 1776560399999, "quote_volume": 422.85509, "trades": 54, "taker_buy_base": 3102.4, "taker_buy_quote": 227.09955 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0726, "close": 0.0726, "volume": 2482.1, "close_time": 1776563999999, "quote_volume": 181.12983, "trades": 22, "taker_buy_base": 1454.5, "taker_buy_quote": 106.24841 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0715, "close": 0.0726, "volume": 18737.1, "close_time": 1776567599999, "quote_volume": 1350.63681, "trades": 86, "taker_buy_base": 11772.5, "taker_buy_quote": 848.62825 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.0725, "high": 0.0732, "low": 0.0724, "close": 0.0729, "volume": 7333.5, "close_time": 1776571199999, "quote_volume": 534.10323, "trades": 62, "taker_buy_base": 3744.2, "taker_buy_quote": 272.79644 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.0727, "high": 0.0732, "low": 0.0724, "close": 0.0725, "volume": 24555.5, "close_time": 1776574799999, "quote_volume": 1785.17343, "trades": 51, "taker_buy_base": 3693.5, "taker_buy_quote": 269.05696 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0719, "close": 0.0719, "volume": 2882.7, "close_time": 1776578399999, "quote_volume": 209.03973, "trades": 28, "taker_buy_base": 944.6, "taker_buy_quote": 68.70985 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.0717, "high": 0.0724, "low": 0.0714, "close": 0.0722, "volume": 9182.9, "close_time": 1776581999999, "quote_volume": 660.24213, "trades": 23, "taker_buy_base": 7530.1, "taker_buy_quote": 541.70463 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0718, "close": 0.0723, "volume": 32265.4, "close_time": 1776585599999, "quote_volume": 2321.35171, "trades": 47, "taker_buy_base": 25964.3, "taker_buy_quote": 1867.65657 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0719, "close": 0.0719, "volume": 9144.6, "close_time": 1776589199999, "quote_volume": 658.83426, "trades": 27, "taker_buy_base": 797.8, "taker_buy_quote": 57.7125 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0716, "close": 0.0718, "volume": 1568.0, "close_time": 1776592799999, "quote_volume": 112.4816, "trades": 13, "taker_buy_base": 984.3, "taker_buy_quote": 70.61264 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 1450.7, "close_time": 1776596399999, "quote_volume": 104.24389, "trades": 18, "taker_buy_base": 920.9, "taker_buy_quote": 66.15129 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0719, "close": 0.0725, "volume": 4049.2, "close_time": 1776599999999, "quote_volume": 292.62568, "trades": 29, "taker_buy_base": 3106.8, "taker_buy_quote": 224.40284 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.0725, "high": 0.073, "low": 0.0725, "close": 0.073, "volume": 3198.2, "close_time": 1776603599999, "quote_volume": 232.69723, "trades": 32, "taker_buy_base": 2478.1, "taker_buy_quote": 180.34088 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0729, "close": 0.073, "volume": 2802.5, "close_time": 1776607199999, "quote_volume": 204.64557, "trades": 25, "taker_buy_base": 2025.0, "taker_buy_quote": 147.92321 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0726, "close": 0.0737, "volume": 7111.7, "close_time": 1776610799999, "quote_volume": 519.91717, "trades": 52, "taker_buy_base": 3997.6, "taker_buy_quote": 292.23988 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0724, "close": 0.0729, "volume": 5340.5, "close_time": 1776614399999, "quote_volume": 388.6469, "trades": 38, "taker_buy_base": 3065.7, "taker_buy_quote": 223.06007 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.073, "high": 0.073, "low": 0.0726, "close": 0.0726, "volume": 2346.8, "close_time": 1776617999999, "quote_volume": 170.6962, "trades": 22, "taker_buy_base": 1582.7, "taker_buy_quote": 115.06233 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.0725, "high": 0.0726, "low": 0.072, "close": 0.072, "volume": 1282.3, "close_time": 1776621599999, "quote_volume": 92.79489, "trades": 14, "taker_buy_base": 230.7, "taker_buy_quote": 16.67192 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0717, "volume": 1645.8, "close_time": 1776625199999, "quote_volume": 118.13382, "trades": 16, "taker_buy_base": 253.9, "taker_buy_quote": 18.20231 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0718, "close": 0.0723, "volume": 1470.7, "close_time": 1776628799999, "quote_volume": 106.0722, "trades": 18, "taker_buy_base": 1017.8, "taker_buy_quote": 73.39054 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0719, "high": 0.0722, "low": 0.0717, "close": 0.0722, "volume": 4078.8, "close_time": 1776632399999, "quote_volume": 293.10777, "trades": 23, "taker_buy_base": 1304.2, "taker_buy_quote": 93.85639 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0717, "close": 0.0717, "volume": 732.9, "close_time": 1776635999999, "quote_volume": 52.75061, "trades": 8, "taker_buy_base": 562.0, "taker_buy_quote": 40.47416 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0702, "close": 0.0708, "volume": 23412.4, "close_time": 1776639599999, "quote_volume": 1666.10558, "trades": 82, "taker_buy_base": 17944.4, "taker_buy_quote": 1278.40065 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0704, "close": 0.0708, "volume": 1627.6, "close_time": 1776643199999, "quote_volume": 114.90256, "trades": 20, "taker_buy_base": 1158.6, "taker_buy_quote": 81.80678 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0705, "close": 0.0712, "volume": 10376.4, "close_time": 1776646799999, "quote_volume": 736.29917, "trades": 51, "taker_buy_base": 8735.5, "taker_buy_quote": 620.39868 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0712, "close": 0.0715, "volume": 1937.1, "close_time": 1776650399999, "quote_volume": 138.2069, "trades": 23, "taker_buy_base": 1783.1, "taker_buy_quote": 127.20358 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0712, "close": 0.0719, "volume": 4000.5, "close_time": 1776653999999, "quote_volume": 285.4454, "trades": 25, "taker_buy_base": 1331.8, "taker_buy_quote": 95.24524 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0717, "close": 0.0724, "volume": 3864.3, "close_time": 1776657599999, "quote_volume": 278.64589, "trades": 36, "taker_buy_base": 2514.2, "taker_buy_quote": 181.41372 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0723, "high": 0.073, "low": 0.0721, "close": 0.073, "volume": 5860.4, "close_time": 1776661199999, "quote_volume": 424.36884, "trades": 44, "taker_buy_base": 3485.7, "taker_buy_quote": 252.78028 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.073, "high": 0.073, "low": 0.072, "close": 0.0722, "volume": 11039.0, "close_time": 1776664799999, "quote_volume": 801.06212, "trades": 45, "taker_buy_base": 8176.6, "taker_buy_quote": 593.52941 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.0723, "high": 0.0734, "low": 0.0721, "close": 0.0732, "volume": 21162.4, "close_time": 1776668399999, "quote_volume": 1541.87264, "trades": 65, "taker_buy_base": 18334.7, "taker_buy_quote": 1335.83367 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0725, "close": 0.0734, "volume": 15512.9, "close_time": 1776671999999, "quote_volume": 1133.98749, "trades": 80, "taker_buy_base": 8033.2, "taker_buy_quote": 587.88513 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0735, "high": 0.0737, "low": 0.0732, "close": 0.0734, "volume": 9905.0, "close_time": 1776675599999, "quote_volume": 727.61776, "trades": 69, "taker_buy_base": 4084.9, "taker_buy_quote": 300.30797 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.0734, "high": 0.0746, "low": 0.0734, "close": 0.0738, "volume": 8822.2, "close_time": 1776679199999, "quote_volume": 652.45952, "trades": 80, "taker_buy_base": 4452.9, "taker_buy_quote": 329.33827 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.0737, "high": 0.0745, "low": 0.0737, "close": 0.0742, "volume": 3467.2, "close_time": 1776682799999, "quote_volume": 257.2826, "trades": 33, "taker_buy_base": 1998.7, "taker_buy_quote": 148.40226 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.0741, "high": 0.0747, "low": 0.0738, "close": 0.0739, "volume": 2630.7, "close_time": 1776686399999, "quote_volume": 194.9895, "trades": 30, "taker_buy_base": 1497.5, "taker_buy_quote": 111.00842 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0735, "close": 0.0739, "volume": 7095.9, "close_time": 1776689999999, "quote_volume": 523.80749, "trades": 45, "taker_buy_base": 3452.9, "taker_buy_quote": 254.80845 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.0739, "high": 0.0746, "low": 0.0735, "close": 0.0744, "volume": 53891.7, "close_time": 1776693599999, "quote_volume": 3993.4002, "trades": 90, "taker_buy_base": 42708.8, "taker_buy_quote": 3163.69832 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.0742, "high": 0.0746, "low": 0.0736, "close": 0.0737, "volume": 131418.9, "close_time": 1776697199999, "quote_volume": 9722.29586, "trades": 114, "taker_buy_base": 7772.7, "taker_buy_quote": 577.24935 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0726, "close": 0.0733, "volume": 81649.8, "close_time": 1776700799999, "quote_volume": 5992.2832, "trades": 116, "taker_buy_base": 68239.5, "taker_buy_quote": 5011.91535 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0733, "high": 0.0737, "low": 0.0733, "close": 0.0737, "volume": 1387.2, "close_time": 1776704399999, "quote_volume": 102.01337, "trades": 18, "taker_buy_base": 1162.6, "taker_buy_quote": 85.47533 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.0737, "high": 0.074, "low": 0.0736, "close": 0.074, "volume": 4814.0, "close_time": 1776707999999, "quote_volume": 354.88258, "trades": 34, "taker_buy_base": 3744.5, "taker_buy_quote": 276.11969 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.0741, "high": 0.0745, "low": 0.074, "close": 0.0744, "volume": 6200.6, "close_time": 1776711599999, "quote_volume": 460.70881, "trades": 47, "taker_buy_base": 3476.2, "taker_buy_quote": 258.2489 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0741, "close": 0.0741, "volume": 3690.9, "close_time": 1776715199999, "quote_volume": 274.78043, "trades": 22, "taker_buy_base": 3465.7, "taker_buy_quote": 258.04097 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0741, "close": 0.0745, "volume": 6984.9, "close_time": 1776718799999, "quote_volume": 519.5444, "trades": 39, "taker_buy_base": 5542.6, "taker_buy_quote": 412.15502 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 11994.4, "close_time": 1776722399999, "quote_volume": 893.34211, "trades": 43, "taker_buy_base": 528.4, "taker_buy_quote": 39.30536 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0743, "close": 0.0743, "volume": 3694.9, "close_time": 1776725999999, "quote_volume": 275.20912, "trades": 13, "taker_buy_base": 2774.6, "taker_buy_quote": 206.67796 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0734, "close": 0.0737, "volume": 40757.3, "close_time": 1776729599999, "quote_volume": 3007.04987, "trades": 61, "taker_buy_base": 17797.5, "taker_buy_quote": 1311.52782 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0734, "close": 0.0736, "volume": 2253.6, "close_time": 1776733199999, "quote_volume": 165.61316, "trades": 23, "taker_buy_base": 693.9, "taker_buy_quote": 50.98413 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0727, "close": 0.073, "volume": 22177.9, "close_time": 1776736799999, "quote_volume": 1620.97522, "trades": 45, "taker_buy_base": 8735.2, "taker_buy_quote": 638.0436 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.073, "high": 0.073, "low": 0.0723, "close": 0.0723, "volume": 11175.4, "close_time": 1776740399999, "quote_volume": 810.70992, "trades": 55, "taker_buy_base": 4712.9, "taker_buy_quote": 341.91948 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0719, "close": 0.0723, "volume": 5391.2, "close_time": 1776743999999, "quote_volume": 388.86249, "trades": 16, "taker_buy_base": 4615.2, "taker_buy_quote": 333.02991 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0723, "high": 0.0724, "low": 0.072, "close": 0.0724, "volume": 1459.7, "close_time": 1776747599999, "quote_volume": 105.41799, "trades": 13, "taker_buy_base": 798.5, "taker_buy_quote": 57.72484 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0721, "close": 0.0723, "volume": 10766.4, "close_time": 1776751199999, "quote_volume": 779.25807, "trades": 36, "taker_buy_base": 1500.8, "taker_buy_quote": 108.62488 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.0722, "high": 0.0727, "low": 0.072, "close": 0.072, "volume": 6029.0, "close_time": 1776754799999, "quote_volume": 435.54328, "trades": 30, "taker_buy_base": 1224.3, "taker_buy_quote": 88.6545 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0719, "close": 0.0724, "volume": 1691.9, "close_time": 1776758399999, "quote_volume": 122.13989, "trades": 18, "taker_buy_base": 1222.4, "taker_buy_quote": 88.36752 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0723, "high": 0.0733, "low": 0.0723, "close": 0.073, "volume": 49042.1, "close_time": 1776761999999, "quote_volume": 3560.80357, "trades": 74, "taker_buy_base": 44263.5, "taker_buy_quote": 3212.43836 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0728, "close": 0.0733, "volume": 4122.1, "close_time": 1776765599999, "quote_volume": 301.41633, "trades": 53, "taker_buy_base": 3174.9, "taker_buy_quote": 232.24575 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0731, "close": 0.0733, "volume": 2263.3, "close_time": 1776769199999, "quote_volume": 165.99947, "trades": 17, "taker_buy_base": 2188.0, "taker_buy_quote": 160.47998 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.0731, "high": 0.0736, "low": 0.073, "close": 0.0735, "volume": 4765.1, "close_time": 1776772799999, "quote_volume": 349.19814, "trades": 37, "taker_buy_base": 2692.0, "taker_buy_quote": 197.1504 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0727, "close": 0.0734, "volume": 11962.7, "close_time": 1776776399999, "quote_volume": 874.79976, "trades": 56, "taker_buy_base": 8704.0, "taker_buy_quote": 636.98254 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0727, "close": 0.0729, "volume": 33200.6, "close_time": 1776779999999, "quote_volume": 2424.76482, "trades": 62, "taker_buy_base": 6549.0, "taker_buy_quote": 477.13246 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.0727, "high": 0.0733, "low": 0.0726, "close": 0.0727, "volume": 10513.0, "close_time": 1776783599999, "quote_volume": 766.39562, "trades": 39, "taker_buy_base": 5610.3, "taker_buy_quote": 409.64565 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 4612.8, "close_time": 1776787199999, "quote_volume": 336.09796, "trades": 24, "taker_buy_base": 3526.0, "taker_buy_quote": 256.81796 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0729, "high": 0.073, "low": 0.0725, "close": 0.0725, "volume": 4296.6, "close_time": 1776790799999, "quote_volume": 313.0922, "trades": 40, "taker_buy_base": 3499.8, "taker_buy_quote": 255.10674 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0716, "close": 0.0719, "volume": 34219.1, "close_time": 1776794399999, "quote_volume": 2463.75303, "trades": 61, "taker_buy_base": 28150.4, "taker_buy_quote": 2027.52789 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.0719, "high": 0.072, "low": 0.0715, "close": 0.0718, "volume": 9515.7, "close_time": 1776797999999, "quote_volume": 681.39129, "trades": 34, "taker_buy_base": 4780.5, "taker_buy_quote": 342.15245 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.072, "high": 0.0723, "low": 0.0713, "close": 0.0714, "volume": 26812.4, "close_time": 1776801599999, "quote_volume": 1916.07047, "trades": 33, "taker_buy_base": 24776.0, "taker_buy_quote": 1769.76829 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0715, "high": 0.0722, "low": 0.0714, "close": 0.0719, "volume": 30770.8, "close_time": 1776805199999, "quote_volume": 2212.31414, "trades": 45, "taker_buy_base": 29306.2, "taker_buy_quote": 2107.08237 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0719, "close": 0.0719, "volume": 3530.5, "close_time": 1776808799999, "quote_volume": 253.84295, "trades": 2, "taker_buy_base": 76.8, "taker_buy_quote": 5.52192 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.0719, "volume": 892.8, "close_time": 1776812399999, "quote_volume": 64.15123, "trades": 11, "taker_buy_base": 662.9, "taker_buy_quote": 47.62145 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.0721, "high": 0.0727, "low": 0.0721, "close": 0.0727, "volume": 7246.0, "close_time": 1776815999999, "quote_volume": 525.0494, "trades": 24, "taker_buy_base": 2981.4, "taker_buy_quote": 216.26249 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0724, "close": 0.0724, "volume": 6458.3, "close_time": 1776819599999, "quote_volume": 469.46574, "trades": 47, "taker_buy_base": 2482.7, "taker_buy_quote": 180.6835 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.0725, "high": 0.0726, "low": 0.072, "close": 0.072, "volume": 6913.7, "close_time": 1776823199999, "quote_volume": 499.12056, "trades": 40, "taker_buy_base": 1886.6, "taker_buy_quote": 136.48498 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.072, "high": 0.0731, "low": 0.0719, "close": 0.0729, "volume": 5500.1, "close_time": 1776826799999, "quote_volume": 399.04822, "trades": 42, "taker_buy_base": 2770.2, "taker_buy_quote": 201.01688 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0727, "close": 0.0727, "volume": 853.5, "close_time": 1776830399999, "quote_volume": 62.30446, "trades": 10, "taker_buy_base": 75.6, "taker_buy_quote": 5.52636 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 765.7, "close_time": 1776833999999, "quote_volume": 55.86969, "trades": 8, "taker_buy_base": 590.4, "taker_buy_quote": 43.05526 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.0732, "high": 0.0739, "low": 0.0732, "close": 0.0736, "volume": 3928.0, "close_time": 1776837599999, "quote_volume": 289.34593, "trades": 37, "taker_buy_base": 3254.8, "taker_buy_quote": 239.73151 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0733, "close": 0.0734, "volume": 1444.5, "close_time": 1776841199999, "quote_volume": 106.02303, "trades": 8, "taker_buy_base": 984.0, "taker_buy_quote": 72.25338 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.0735, "high": 0.0739, "low": 0.0735, "close": 0.0739, "volume": 2844.5, "close_time": 1776844799999, "quote_volume": 209.66213, "trades": 22, "taker_buy_base": 2226.4, "taker_buy_quote": 164.12415 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.074, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 2058.8, "close_time": 1776848399999, "quote_volume": 152.20453, "trades": 12, "taker_buy_base": 1909.7, "taker_buy_quote": 141.1935 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.074, "high": 0.0742, "low": 0.0739, "close": 0.0739, "volume": 2142.0, "close_time": 1776851999999, "quote_volume": 158.71772, "trades": 17, "taker_buy_base": 1892.9, "taker_buy_quote": 140.27431 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0737, "close": 0.074, "volume": 9926.3, "close_time": 1776855599999, "quote_volume": 735.41739, "trades": 12, "taker_buy_base": 700.1, "taker_buy_quote": 51.81076 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.074, "high": 0.0741, "low": 0.0737, "close": 0.074, "volume": 9144.1, "close_time": 1776859199999, "quote_volume": 675.75153, "trades": 26, "taker_buy_base": 7454.5, "taker_buy_quote": 550.96318 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0734, "close": 0.0734, "volume": 2467.4, "close_time": 1776862799999, "quote_volume": 181.72461, "trades": 22, "taker_buy_base": 617.5, "taker_buy_quote": 45.54142 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0732, "close": 0.0736, "volume": 5069.6, "close_time": 1776866399999, "quote_volume": 372.94372, "trades": 55, "taker_buy_base": 1518.2, "taker_buy_quote": 111.84628 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0732, "close": 0.0734, "volume": 1403.7, "close_time": 1776869999999, "quote_volume": 103.06603, "trades": 17, "taker_buy_base": 459.0, "taker_buy_quote": 33.6906 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.0734, "high": 0.0741, "low": 0.0733, "close": 0.0739, "volume": 4455.0, "close_time": 1776873599999, "quote_volume": 328.78793, "trades": 49, "taker_buy_base": 2648.1, "taker_buy_quote": 195.43122 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0739, "high": 0.0748, "low": 0.0739, "close": 0.0741, "volume": 61748.0, "close_time": 1776877199999, "quote_volume": 4595.95574, "trades": 67, "taker_buy_base": 59622.3, "taker_buy_quote": 4438.41068 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.074, "high": 0.0746, "low": 0.074, "close": 0.0743, "volume": 49848.7, "close_time": 1776880799999, "quote_volume": 3699.80973, "trades": 66, "taker_buy_base": 7550.2, "taker_buy_quote": 561.46321 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0745, "close": 0.0745, "volume": 688.6, "close_time": 1776884399999, "quote_volume": 51.30921, "trades": 8, "taker_buy_base": 224.0, "taker_buy_quote": 16.688 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0736, "close": 0.0737, "volume": 6951.5, "close_time": 1776887999999, "quote_volume": 513.90755, "trades": 36, "taker_buy_base": 4640.9, "taker_buy_quote": 342.89629 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0731, "close": 0.0731, "volume": 4802.1, "close_time": 1776891599999, "quote_volume": 352.92605, "trades": 21, "taker_buy_base": 150.0, "taker_buy_quote": 11.01744 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.0731, "high": 0.0738, "low": 0.0731, "close": 0.0738, "volume": 504.5, "close_time": 1776895199999, "quote_volume": 37.02244, "trades": 7, "taker_buy_base": 300.7, "taker_buy_quote": 22.07861 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0731, "close": 0.0731, "volume": 2097.3, "close_time": 1776898799999, "quote_volume": 153.66737, "trades": 20, "taker_buy_base": 731.5, "taker_buy_quote": 53.57581 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.073, "high": 0.073, "low": 0.0725, "close": 0.0726, "volume": 8820.0, "close_time": 1776902399999, "quote_volume": 642.05866, "trades": 44, "taker_buy_base": 5870.9, "taker_buy_quote": 427.47898 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0716, "close": 0.0721, "volume": 19212.3, "close_time": 1776905999999, "quote_volume": 1387.53153, "trades": 112, "taker_buy_base": 8921.2, "taker_buy_quote": 644.48553 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0716, "close": 0.0718, "volume": 3748.9, "close_time": 1776909599999, "quote_volume": 269.5724, "trades": 30, "taker_buy_base": 730.3, "taker_buy_quote": 52.50614 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 0.0, "close_time": 1776913199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 936.1, "close_time": 1776916799999, "quote_volume": 66.70317, "trades": 8, "taker_buy_base": 685.1, "taker_buy_quote": 48.8146 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 6014.7, "close_time": 1776920399999, "quote_volume": 425.90715, "trades": 11, "taker_buy_base": 457.6, "taker_buy_quote": 32.43668 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0711, "volume": 999.6, "close_time": 1776923999999, "quote_volume": 71.13548, "trades": 8, "taker_buy_base": 561.7, "taker_buy_quote": 39.99304 } ] }, "4h": { "count": 1171, "start_date": "2025-10-10T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.2801, "high": 0.389, "low": 0.2801, "close": 0.3333, "volume": 5405307.8, "close_time": 1760083199999, "quote_volume": 1894293.57909, "trades": 16388, "taker_buy_base": 2608110.3, "taker_buy_quote": 917229.63513 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.3298, "high": 0.3472, "low": 0.3212, "close": 0.33, "volume": 10252963.1, "close_time": 1760097599999, "quote_volume": 3404364.76592, "trades": 50488, "taker_buy_base": 5224476.4, "taker_buy_quote": 1736864.10814 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.3299, "high": 0.3319, "low": 0.3056, "close": 0.3112, "volume": 6751260.3, "close_time": 1760111999999, "quote_volume": 2157054.60081, "trades": 26749, "taker_buy_base": 3282603.0, "taker_buy_quote": 1049148.24542 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.3112, "high": 0.3172, "low": 0.3065, "close": 0.3102, "volume": 4332570.8, "close_time": 1760126399999, "quote_volume": 1351068.34842, "trades": 15292, "taker_buy_base": 1862015.8, "taker_buy_quote": 581138.45783 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.3104, "high": 0.3199, "low": 0.062, "close": 0.239, "volume": 11136368.8, "close_time": 1760140799999, "quote_volume": 2574302.80696, "trades": 35528, "taker_buy_base": 5487114.1, "taker_buy_quote": 1264014.32826 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2388, "high": 0.2543, "low": 0.2321, "close": 0.243, "volume": 5221794.4, "close_time": 1760155199999, "quote_volume": 1267541.7832, "trades": 25172, "taker_buy_base": 2991959.8, "taker_buy_quote": 725902.87222 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.2429, "high": 0.249, "low": 0.24, "close": 0.243, "volume": 3195458.9, "close_time": 1760169599999, "quote_volume": 781695.74642, "trades": 26132, "taker_buy_base": 1639608.4, "taker_buy_quote": 401100.44266 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.243, "high": 0.2558, "low": 0.2412, "close": 0.243, "volume": 5528085.4, "close_time": 1760183999999, "quote_volume": 1370618.13668, "trades": 30093, "taker_buy_base": 2699648.1, "taker_buy_quote": 669029.82742 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.2428, "high": 0.2442, "low": 0.2355, "close": 0.2401, "volume": 2652508.0, "close_time": 1760198399999, "quote_volume": 636665.21106, "trades": 15085, "taker_buy_base": 1349402.2, "taker_buy_quote": 323826.57863 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.24, "high": 0.2413, "low": 0.2251, "close": 0.2274, "volume": 2250857.3, "close_time": 1760212799999, "quote_volume": 529797.54712, "trades": 14498, "taker_buy_base": 1241587.9, "taker_buy_quote": 292128.01208 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.2275, "high": 0.228, "low": 0.2171, "close": 0.2219, "volume": 2436890.4, "close_time": 1760227199999, "quote_volume": 543831.99846, "trades": 14709, "taker_buy_base": 1209064.2, "taker_buy_quote": 269725.67424 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.222, "high": 0.2223, "low": 0.212, "close": 0.2165, "volume": 3593228.7, "close_time": 1760241599999, "quote_volume": 778737.81391, "trades": 15172, "taker_buy_base": 1809995.4, "taker_buy_quote": 392145.45077 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.2165, "high": 0.2228, "low": 0.2162, "close": 0.2205, "volume": 2124423.5, "close_time": 1760255999999, "quote_volume": 469422.78925, "trades": 9668, "taker_buy_base": 1035910.5, "taker_buy_quote": 228930.56114 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.2204, "high": 0.2213, "low": 0.2153, "close": 0.2178, "volume": 1667008.2, "close_time": 1760270399999, "quote_volume": 363491.58382, "trades": 7151, "taker_buy_base": 835820.5, "taker_buy_quote": 182318.43637 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.2178, "high": 0.2485, "low": 0.2069, "close": 0.2418, "volume": 8710910.5, "close_time": 1760284799999, "quote_volume": 2000580.47004, "trades": 32132, "taker_buy_base": 4270275.0, "taker_buy_quote": 981771.77773 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.2422, "high": 0.2509, "low": 0.2394, "close": 0.2498, "volume": 4191362.1, "close_time": 1760299199999, "quote_volume": 1025587.57485, "trades": 16078, "taker_buy_base": 2086862.1, "taker_buy_quote": 510564.85067 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.2499, "high": 0.2506, "low": 0.2391, "close": 0.2431, "volume": 1810804.6, "close_time": 1760313599999, "quote_volume": 442686.69446, "trades": 9418, "taker_buy_base": 974547.6, "taker_buy_quote": 238474.04396 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2431, "high": 0.2443, "low": 0.2356, "close": 0.2364, "volume": 1262586.9, "close_time": 1760327999999, "quote_volume": 302736.17322, "trades": 8045, "taker_buy_base": 744648.9, "taker_buy_quote": 178633.78208 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.2365, "high": 0.2415, "low": 0.2338, "close": 0.2376, "volume": 1765357.9, "close_time": 1760342399999, "quote_volume": 417730.44349, "trades": 7754, "taker_buy_base": 813958.4, "taker_buy_quote": 192646.00867 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2377, "high": 0.24, "low": 0.226, "close": 0.2295, "volume": 2750427.0, "close_time": 1760356799999, "quote_volume": 643977.15974, "trades": 10058, "taker_buy_base": 1509426.0, "taker_buy_quote": 353005.29323 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.2294, "high": 0.2389, "low": 0.2273, "close": 0.2357, "volume": 3400952.4, "close_time": 1760371199999, "quote_volume": 795669.51108, "trades": 15712, "taker_buy_base": 1695294.3, "taker_buy_quote": 396670.16341 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2356, "high": 0.2423, "low": 0.2325, "close": 0.2422, "volume": 1824732.1, "close_time": 1760385599999, "quote_volume": 432081.6062, "trades": 8478, "taker_buy_base": 897158.0, "taker_buy_quote": 212417.45189 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2423, "high": 0.2501, "low": 0.2403, "close": 0.2485, "volume": 1236100.7, "close_time": 1760399999999, "quote_volume": 303784.92455, "trades": 5413, "taker_buy_base": 609643.8, "taker_buy_quote": 149924.49985 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2485, "high": 0.2487, "low": 0.2376, "close": 0.2387, "volume": 1406484.0, "close_time": 1760414399999, "quote_volume": 343199.2766, "trades": 6684, "taker_buy_base": 714701.7, "taker_buy_quote": 174448.34958 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.2387, "high": 0.2401, "low": 0.2209, "close": 0.2254, "volume": 2695264.3, "close_time": 1760428799999, "quote_volume": 619558.98182, "trades": 11654, "taker_buy_base": 1337692.8, "taker_buy_quote": 307981.94297 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.2253, "high": 0.2264, "low": 0.2172, "close": 0.2232, "volume": 1202920.3, "close_time": 1760443199999, "quote_volume": 267632.26352, "trades": 6877, "taker_buy_base": 595340.9, "taker_buy_quote": 132396.70944 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.2231, "high": 0.2318, "low": 0.217, "close": 0.2315, "volume": 1453417.5, "close_time": 1760457599999, "quote_volume": 324943.88051, "trades": 8557, "taker_buy_base": 704602.9, "taker_buy_quote": 157609.37796 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.2316, "high": 0.2358, "low": 0.2271, "close": 0.2303, "volume": 1602931.4, "close_time": 1760471999999, "quote_volume": 371505.57075, "trades": 7611, "taker_buy_base": 750877.3, "taker_buy_quote": 174007.1277 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.2306, "high": 0.2335, "low": 0.2292, "close": 0.2316, "volume": 263108.3, "close_time": 1760486399999, "quote_volume": 60961.97752, "trades": 1285, "taker_buy_base": 133799.7, "taker_buy_quote": 30986.34344 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2317, "high": 0.2328, "low": 0.2266, "close": 0.2278, "volume": 527414.3, "close_time": 1760500799999, "quote_volume": 120913.60622, "trades": 2053, "taker_buy_base": 279656.5, "taker_buy_quote": 64122.81882 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.2281, "high": 0.2389, "low": 0.2272, "close": 0.238, "volume": 969788.0, "close_time": 1760515199999, "quote_volume": 227465.75346, "trades": 2360, "taker_buy_base": 490258.0, "taker_buy_quote": 115127.96825 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.2379, "high": 0.2514, "low": 0.2373, "close": 0.2457, "volume": 1927716.9, "close_time": 1760529599999, "quote_volume": 472267.81572, "trades": 4976, "taker_buy_base": 1055617.1, "taker_buy_quote": 258749.94023 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.2457, "high": 0.2475, "low": 0.2311, "close": 0.2326, "volume": 1982636.8, "close_time": 1760543999999, "quote_volume": 470857.75994, "trades": 5967, "taker_buy_base": 1009405.6, "taker_buy_quote": 239767.0979 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.2325, "high": 0.2358, "low": 0.2296, "close": 0.2302, "volume": 1150488.8, "close_time": 1760558399999, "quote_volume": 268509.30669, "trades": 3309, "taker_buy_base": 569573.5, "taker_buy_quote": 133002.74209 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.2303, "high": 0.2321, "low": 0.2254, "close": 0.2277, "volume": 634997.2, "close_time": 1760572799999, "quote_volume": 145154.26355, "trades": 2371, "taker_buy_base": 326603.0, "taker_buy_quote": 74676.1526 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2279, "high": 0.2351, "low": 0.2265, "close": 0.234, "volume": 972158.4, "close_time": 1760587199999, "quote_volume": 224577.29883, "trades": 2260, "taker_buy_base": 480091.8, "taker_buy_quote": 110910.60792 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.2341, "high": 0.2409, "low": 0.2324, "close": 0.2385, "volume": 1546690.8, "close_time": 1760601599999, "quote_volume": 366754.30168, "trades": 3623, "taker_buy_base": 778137.3, "taker_buy_quote": 184482.09394 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.2385, "high": 0.2489, "low": 0.2307, "close": 0.2456, "volume": 2374239.3, "close_time": 1760615999999, "quote_volume": 571560.49028, "trades": 5929, "taker_buy_base": 1198334.3, "taker_buy_quote": 288350.78151 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.2457, "high": 0.2473, "low": 0.2289, "close": 0.2297, "volume": 1794755.5, "close_time": 1760630399999, "quote_volume": 428064.11044, "trades": 4958, "taker_buy_base": 899719.3, "taker_buy_quote": 214355.7074 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2295, "high": 0.2351, "low": 0.2222, "close": 0.2246, "volume": 2157308.5, "close_time": 1760644799999, "quote_volume": 492996.92706, "trades": 5269, "taker_buy_base": 1047946.0, "taker_buy_quote": 239559.21605 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2247, "high": 0.2258, "low": 0.2199, "close": 0.221, "volume": 683260.5, "close_time": 1760659199999, "quote_volume": 151790.41978, "trades": 3408, "taker_buy_base": 386776.5, "taker_buy_quote": 85962.73474 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2208, "high": 0.2222, "low": 0.2138, "close": 0.2181, "volume": 726663.7, "close_time": 1760673599999, "quote_volume": 158751.73674, "trades": 2620, "taker_buy_base": 332623.2, "taker_buy_quote": 72601.27177 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2182, "high": 0.2182, "low": 0.1994, "close": 0.1996, "volume": 1794053.2, "close_time": 1760687999999, "quote_volume": 374630.94157, "trades": 4370, "taker_buy_base": 846594.9, "taker_buy_quote": 176637.88246 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2, "high": 0.2066, "low": 0.1965, "close": 0.205, "volume": 2443680.4, "close_time": 1760702399999, "quote_volume": 490629.93294, "trades": 5576, "taker_buy_base": 1148135.8, "taker_buy_quote": 230433.70207 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.2051, "high": 0.2078, "low": 0.2006, "close": 0.2078, "volume": 1951266.2, "close_time": 1760716799999, "quote_volume": 398415.40919, "trades": 5832, "taker_buy_base": 953028.6, "taker_buy_quote": 194609.75073 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.2076, "high": 0.2109, "low": 0.2012, "close": 0.2029, "volume": 1417495.9, "close_time": 1760731199999, "quote_volume": 291655.97449, "trades": 4227, "taker_buy_base": 733144.1, "taker_buy_quote": 150716.4231 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.203, "high": 0.2081, "low": 0.2021, "close": 0.2059, "volume": 1024738.0, "close_time": 1760745599999, "quote_volume": 211065.34233, "trades": 2600, "taker_buy_base": 452116.1, "taker_buy_quote": 93128.94176 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2058, "high": 0.2133, "low": 0.2056, "close": 0.2099, "volume": 1091592.6, "close_time": 1760759999999, "quote_volume": 228758.04782, "trades": 2586, "taker_buy_base": 488051.2, "taker_buy_quote": 102246.71679 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.2099, "high": 0.2143, "low": 0.2062, "close": 0.2097, "volume": 1244928.1, "close_time": 1760774399999, "quote_volume": 261474.58422, "trades": 3295, "taker_buy_base": 601845.7, "taker_buy_quote": 126476.55877 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2097, "high": 0.2229, "low": 0.2095, "close": 0.2226, "volume": 3107807.4, "close_time": 1760788799999, "quote_volume": 669640.99673, "trades": 5630, "taker_buy_base": 1420848.5, "taker_buy_quote": 306210.83317 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2224, "high": 0.2273, "low": 0.2193, "close": 0.2242, "volume": 3853807.5, "close_time": 1760803199999, "quote_volume": 859916.30455, "trades": 9158, "taker_buy_base": 1893852.8, "taker_buy_quote": 422527.90582 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2243, "high": 0.2393, "low": 0.2207, "close": 0.234, "volume": 4692857.4, "close_time": 1760817599999, "quote_volume": 1093758.22389, "trades": 8950, "taker_buy_base": 2383641.5, "taker_buy_quote": 555798.36617 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2341, "high": 0.248, "low": 0.2316, "close": 0.2466, "volume": 3635554.7, "close_time": 1760831999999, "quote_volume": 872738.26068, "trades": 7600, "taker_buy_base": 1777493.9, "taker_buy_quote": 426978.60871 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2466, "high": 0.2567, "low": 0.2364, "close": 0.2506, "volume": 4306695.7, "close_time": 1760846399999, "quote_volume": 1058080.22454, "trades": 10170, "taker_buy_base": 2189000.6, "taker_buy_quote": 537674.60731 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2504, "high": 0.2504, "low": 0.2372, "close": 0.2393, "volume": 4134531.7, "close_time": 1760860799999, "quote_volume": 1004450.90062, "trades": 9619, "taker_buy_base": 2211953.8, "taker_buy_quote": 537461.80337 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.2396, "high": 0.2547, "low": 0.2367, "close": 0.2501, "volume": 4469963.2, "close_time": 1760875199999, "quote_volume": 1104201.06501, "trades": 13737, "taker_buy_base": 2218491.2, "taker_buy_quote": 547706.72567 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2501, "high": 0.2595, "low": 0.2466, "close": 0.2526, "volume": 3381846.0, "close_time": 1760889599999, "quote_volume": 854706.00936, "trades": 9006, "taker_buy_base": 1713451.8, "taker_buy_quote": 432765.11185 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.2524, "high": 0.2537, "low": 0.2441, "close": 0.247, "volume": 1666698.9, "close_time": 1760903999999, "quote_volume": 413884.87095, "trades": 4458, "taker_buy_base": 826406.0, "taker_buy_quote": 205324.62281 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.247, "high": 0.2476, "low": 0.2434, "close": 0.2443, "volume": 995071.3, "close_time": 1760918399999, "quote_volume": 244733.94181, "trades": 2600, "taker_buy_base": 459792.1, "taker_buy_quote": 113120.21249 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2442, "high": 0.2456, "low": 0.2365, "close": 0.2451, "volume": 1073939.6, "close_time": 1760932799999, "quote_volume": 258724.55348, "trades": 3225, "taker_buy_base": 543944.1, "taker_buy_quote": 130965.39201 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2451, "high": 0.2534, "low": 0.2441, "close": 0.2466, "volume": 2360514.8, "close_time": 1760947199999, "quote_volume": 588135.2043, "trades": 5344, "taker_buy_base": 1241280.6, "taker_buy_quote": 309175.30734 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2465, "high": 0.2465, "low": 0.2377, "close": 0.2385, "volume": 1142716.5, "close_time": 1760961599999, "quote_volume": 276724.31022, "trades": 4680, "taker_buy_base": 582549.9, "taker_buy_quote": 140952.77394 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2381, "high": 0.2423, "low": 0.2325, "close": 0.2327, "volume": 3291993.9, "close_time": 1760975999999, "quote_volume": 782745.37094, "trades": 9299, "taker_buy_base": 1615267.6, "taker_buy_quote": 384047.62229 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2326, "high": 0.2346, "low": 0.2277, "close": 0.234, "volume": 1841229.9, "close_time": 1760990399999, "quote_volume": 424521.09397, "trades": 4739, "taker_buy_base": 868068.4, "taker_buy_quote": 200167.65157 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2339, "high": 0.2352, "low": 0.232, "close": 0.2324, "volume": 1016574.8, "close_time": 1761004799999, "quote_volume": 237185.15229, "trades": 2773, "taker_buy_base": 500510.2, "taker_buy_quote": 116756.73154 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2325, "high": 0.2334, "low": 0.2275, "close": 0.2276, "volume": 1177135.3, "close_time": 1761019199999, "quote_volume": 271222.5337, "trades": 3107, "taker_buy_base": 603287.8, "taker_buy_quote": 138900.57533 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.2273, "high": 0.2276, "low": 0.2217, "close": 0.2224, "volume": 1869449.6, "close_time": 1761033599999, "quote_volume": 417721.18866, "trades": 4046, "taker_buy_base": 826219.6, "taker_buy_quote": 184571.13398 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2224, "high": 0.2398, "low": 0.2184, "close": 0.2347, "volume": 9552558.9, "close_time": 1761047999999, "quote_volume": 2203559.84232, "trades": 13489, "taker_buy_base": 4435697.7, "taker_buy_quote": 1023000.79558 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2346, "high": 0.2679, "low": 0.2338, "close": 0.2654, "volume": 11637055.0, "close_time": 1761062399999, "quote_volume": 2888848.05986, "trades": 18529, "taker_buy_base": 5558498.2, "taker_buy_quote": 1380029.40862 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2654, "high": 0.2677, "low": 0.2515, "close": 0.2515, "volume": 10569362.4, "close_time": 1761076799999, "quote_volume": 2743437.60389, "trades": 14209, "taker_buy_base": 5253823.1, "taker_buy_quote": 1363674.36871 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2516, "high": 0.2519, "low": 0.2354, "close": 0.2363, "volume": 2573423.1, "close_time": 1761091199999, "quote_volume": 629409.17913, "trades": 4957, "taker_buy_base": 1364888.3, "taker_buy_quote": 333574.43092 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2363, "high": 0.2378, "low": 0.23, "close": 0.2315, "volume": 3799599.4, "close_time": 1761105599999, "quote_volume": 884682.44262, "trades": 7304, "taker_buy_base": 1916426.1, "taker_buy_quote": 446323.19726 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2314, "high": 0.2335, "low": 0.2259, "close": 0.2307, "volume": 4916342.9, "close_time": 1761119999999, "quote_volume": 1130995.71238, "trades": 7266, "taker_buy_base": 2427757.9, "taker_buy_quote": 558517.31645 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2308, "high": 0.2351, "low": 0.2242, "close": 0.2315, "volume": 5722139.8, "close_time": 1761134399999, "quote_volume": 1307896.44902, "trades": 9001, "taker_buy_base": 2928396.0, "taker_buy_quote": 668978.93164 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.2315, "high": 0.2438, "low": 0.2287, "close": 0.2392, "volume": 7280412.8, "close_time": 1761148799999, "quote_volume": 1723276.40111, "trades": 13994, "taker_buy_base": 3559709.7, "taker_buy_quote": 842642.42749 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2391, "high": 0.2434, "low": 0.2325, "close": 0.2345, "volume": 7281970.2, "close_time": 1761163199999, "quote_volume": 1734695.20857, "trades": 24944, "taker_buy_base": 3812231.3, "taker_buy_quote": 907732.0401 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2346, "high": 0.2355, "low": 0.2233, "close": 0.2293, "volume": 3082244.1, "close_time": 1761177599999, "quote_volume": 701226.21741, "trades": 6172, "taker_buy_base": 1572695.2, "taker_buy_quote": 358137.17083 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2293, "high": 0.2388, "low": 0.226, "close": 0.2377, "volume": 9021432.6, "close_time": 1761191999999, "quote_volume": 2085009.92164, "trades": 12640, "taker_buy_base": 4425436.1, "taker_buy_quote": 1023312.01688 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.2378, "high": 0.2471, "low": 0.2369, "close": 0.2407, "volume": 13282084.0, "close_time": 1761206399999, "quote_volume": 3209447.23696, "trades": 54110, "taker_buy_base": 6906100.7, "taker_buy_quote": 1667989.49527 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.2408, "high": 0.2581, "low": 0.2403, "close": 0.2565, "volume": 11377466.1, "close_time": 1761220799999, "quote_volume": 2843431.90446, "trades": 29872, "taker_buy_base": 5515540.4, "taker_buy_quote": 1377667.26915 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2563, "high": 0.2758, "low": 0.2509, "close": 0.2636, "volume": 30560737.6, "close_time": 1761235199999, "quote_volume": 8087867.37552, "trades": 75659, "taker_buy_base": 15074904.7, "taker_buy_quote": 3989363.78499 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2636, "high": 0.268, "low": 0.2401, "close": 0.2566, "volume": 17246423.7, "close_time": 1761249599999, "quote_volume": 4397923.5992, "trades": 61693, "taker_buy_base": 8505050.9, "taker_buy_quote": 2169570.86141 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.2567, "high": 0.2581, "low": 0.2499, "close": 0.2508, "volume": 3389297.5, "close_time": 1761263999999, "quote_volume": 858063.398, "trades": 11002, "taker_buy_base": 1678901.8, "taker_buy_quote": 425004.40053 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2509, "high": 0.2536, "low": 0.2413, "close": 0.2491, "volume": 10201959.8, "close_time": 1761278399999, "quote_volume": 2521071.26462, "trades": 26820, "taker_buy_base": 5381755.4, "taker_buy_quote": 1330009.70223 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.249, "high": 0.2633, "low": 0.2476, "close": 0.2544, "volume": 18592134.4, "close_time": 1761292799999, "quote_volume": 4746937.23647, "trades": 39458, "taker_buy_base": 9430284.2, "taker_buy_quote": 2407314.72215 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2544, "high": 0.2596, "low": 0.2429, "close": 0.2457, "volume": 20818867.7, "close_time": 1761307199999, "quote_volume": 5214804.5272, "trades": 29326, "taker_buy_base": 10400896.9, "taker_buy_quote": 2604596.38926 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2456, "high": 0.2556, "low": 0.2426, "close": 0.2517, "volume": 3286127.7, "close_time": 1761321599999, "quote_volume": 821003.90231, "trades": 6236, "taker_buy_base": 1653563.8, "taker_buy_quote": 412842.12837 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2514, "high": 0.2538, "low": 0.2481, "close": 0.2518, "volume": 794101.4, "close_time": 1761335999999, "quote_volume": 199300.73114, "trades": 1653, "taker_buy_base": 366263.1, "taker_buy_quote": 91874.24026 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2518, "high": 0.2526, "low": 0.248, "close": 0.2499, "volume": 820457.7, "close_time": 1761350399999, "quote_volume": 205365.55394, "trades": 1803, "taker_buy_base": 379318.3, "taker_buy_quote": 94856.52419 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2497, "high": 0.2586, "low": 0.2483, "close": 0.253, "volume": 3599701.6, "close_time": 1761364799999, "quote_volume": 914429.52297, "trades": 6074, "taker_buy_base": 1810826.1, "taker_buy_quote": 459845.5331 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2529, "high": 0.2548, "low": 0.2499, "close": 0.2514, "volume": 1123233.9, "close_time": 1761379199999, "quote_volume": 283856.19202, "trades": 2926, "taker_buy_base": 535306.2, "taker_buy_quote": 135238.60442 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2515, "high": 0.2524, "low": 0.247, "close": 0.2484, "volume": 552892.2, "close_time": 1761393599999, "quote_volume": 138021.85009, "trades": 1684, "taker_buy_base": 220492.7, "taker_buy_quote": 55124.09586 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2484, "high": 0.2516, "low": 0.246, "close": 0.2463, "volume": 665917.8, "close_time": 1761407999999, "quote_volume": 165463.03799, "trades": 1933, "taker_buy_base": 377909.6, "taker_buy_quote": 93811.75352 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.2461, "high": 0.2513, "low": 0.2456, "close": 0.2507, "volume": 252758.7, "close_time": 1761422399999, "quote_volume": 62714.28711, "trades": 936, "taker_buy_base": 98936.5, "taker_buy_quote": 24542.01752 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2509, "high": 0.251, "low": 0.247, "close": 0.2483, "volume": 262844.5, "close_time": 1761436799999, "quote_volume": 65303.514, "trades": 744, "taker_buy_base": 140214.5, "taker_buy_quote": 34841.13665 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2483, "high": 0.2483, "low": 0.2432, "close": 0.2439, "volume": 341548.6, "close_time": 1761451199999, "quote_volume": 83902.38821, "trades": 625, "taker_buy_base": 138064.7, "taker_buy_quote": 33888.13767 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2438, "high": 0.2458, "low": 0.2435, "close": 0.2453, "volume": 225581.0, "close_time": 1761465599999, "quote_volume": 55203.46058, "trades": 440, "taker_buy_base": 120573.5, "taker_buy_quote": 29496.10854 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2454, "high": 0.2498, "low": 0.2441, "close": 0.2487, "volume": 712339.7, "close_time": 1761479999999, "quote_volume": 175725.14074, "trades": 1271, "taker_buy_base": 341038.4, "taker_buy_quote": 84047.6161 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.249, "high": 0.2559, "low": 0.2479, "close": 0.255, "volume": 1604560.3, "close_time": 1761494399999, "quote_volume": 406100.5264, "trades": 2159, "taker_buy_base": 806448.2, "taker_buy_quote": 204025.23793 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2546, "high": 0.2556, "low": 0.252, "close": 0.2546, "volume": 576982.0, "close_time": 1761508799999, "quote_volume": 146561.16676, "trades": 691, "taker_buy_base": 266128.4, "taker_buy_quote": 67620.13604 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2546, "high": 0.2648, "low": 0.2526, "close": 0.2599, "volume": 3162825.2, "close_time": 1761523199999, "quote_volume": 826194.9378, "trades": 4139, "taker_buy_base": 1604628.8, "taker_buy_quote": 419406.17514 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2601, "high": 0.2603, "low": 0.2538, "close": 0.2549, "volume": 679432.5, "close_time": 1761537599999, "quote_volume": 174694.51454, "trades": 1890, "taker_buy_base": 373577.9, "taker_buy_quote": 96084.54355 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.255, "high": 0.2587, "low": 0.249, "close": 0.2517, "volume": 932295.4, "close_time": 1761551999999, "quote_volume": 237584.65916, "trades": 2373, "taker_buy_base": 464784.9, "taker_buy_quote": 118385.76483 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2516, "high": 0.2526, "low": 0.2433, "close": 0.2444, "volume": 651175.5, "close_time": 1761566399999, "quote_volume": 160954.27932, "trades": 2052, "taker_buy_base": 356036.3, "taker_buy_quote": 87898.40754 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.2442, "high": 0.2444, "low": 0.2382, "close": 0.2408, "volume": 907793.2, "close_time": 1761580799999, "quote_volume": 218383.30348, "trades": 2333, "taker_buy_base": 380524.8, "taker_buy_quote": 91519.6445 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2408, "high": 0.2468, "low": 0.2408, "close": 0.2411, "volume": 683660.1, "close_time": 1761595199999, "quote_volume": 166829.54305, "trades": 1884, "taker_buy_base": 352816.2, "taker_buy_quote": 86100.69833 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2412, "high": 0.2412, "low": 0.2356, "close": 0.2365, "volume": 454024.6, "close_time": 1761609599999, "quote_volume": 108299.46743, "trades": 1122, "taker_buy_base": 188022.9, "taker_buy_quote": 44819.44119 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2363, "high": 0.238, "low": 0.2339, "close": 0.2345, "volume": 416527.0, "close_time": 1761623999999, "quote_volume": 98226.78144, "trades": 1130, "taker_buy_base": 225074.0, "taker_buy_quote": 53076.77621 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2346, "high": 0.2375, "low": 0.2321, "close": 0.2342, "volume": 369306.8, "close_time": 1761638399999, "quote_volume": 86799.17964, "trades": 1014, "taker_buy_base": 201307.7, "taker_buy_quote": 47321.2477 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2343, "high": 0.2351, "low": 0.2321, "close": 0.2324, "volume": 147212.8, "close_time": 1761652799999, "quote_volume": 34396.80013, "trades": 358, "taker_buy_base": 71054.9, "taker_buy_quote": 16595.02822 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2325, "high": 0.2374, "low": 0.2299, "close": 0.2335, "volume": 561954.0, "close_time": 1761667199999, "quote_volume": 131390.93245, "trades": 1374, "taker_buy_base": 268012.3, "taker_buy_quote": 62616.1548 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2334, "high": 0.2348, "low": 0.2268, "close": 0.228, "volume": 444950.4, "close_time": 1761681599999, "quote_volume": 103191.69086, "trades": 979, "taker_buy_base": 201600.5, "taker_buy_quote": 46753.47711 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2279, "high": 0.228, "low": 0.2217, "close": 0.2247, "volume": 810015.7, "close_time": 1761695999999, "quote_volume": 181990.51794, "trades": 1690, "taker_buy_base": 399931.7, "taker_buy_quote": 89822.02599 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2246, "high": 0.2263, "low": 0.2238, "close": 0.2243, "volume": 164787.3, "close_time": 1761710399999, "quote_volume": 37049.56745, "trades": 498, "taker_buy_base": 79694.1, "taker_buy_quote": 17905.11839 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.2241, "high": 0.2256, "low": 0.2225, "close": 0.2244, "volume": 313657.4, "close_time": 1761724799999, "quote_volume": 70208.22172, "trades": 831, "taker_buy_base": 166715.6, "taker_buy_quote": 37323.12285 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2246, "high": 0.2265, "low": 0.2229, "close": 0.2255, "volume": 200469.1, "close_time": 1761739199999, "quote_volume": 45010.10531, "trades": 618, "taker_buy_base": 102990.4, "taker_buy_quote": 23129.28669 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.2254, "high": 0.2273, "low": 0.2188, "close": 0.2201, "volume": 458163.6, "close_time": 1761753599999, "quote_volume": 102277.19756, "trades": 1480, "taker_buy_base": 265008.4, "taker_buy_quote": 59206.45928 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2198, "high": 0.2292, "low": 0.2175, "close": 0.2267, "volume": 1719821.7, "close_time": 1761767999999, "quote_volume": 384509.72723, "trades": 4400, "taker_buy_base": 739371.1, "taker_buy_quote": 165126.47697 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.227, "high": 0.2301, "low": 0.2213, "close": 0.2223, "volume": 445668.0, "close_time": 1761782399999, "quote_volume": 100967.42381, "trades": 1194, "taker_buy_base": 223255.6, "taker_buy_quote": 50560.74297 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2222, "high": 0.2239, "low": 0.2198, "close": 0.2214, "volume": 300382.7, "close_time": 1761796799999, "quote_volume": 66574.19641, "trades": 855, "taker_buy_base": 145178.3, "taker_buy_quote": 32166.2083 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.2214, "high": 0.2215, "low": 0.2127, "close": 0.2207, "volume": 751479.1, "close_time": 1761811199999, "quote_volume": 163034.1218, "trades": 2106, "taker_buy_base": 367229.2, "taker_buy_quote": 79707.68949 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2206, "high": 0.2211, "low": 0.2151, "close": 0.2151, "volume": 191463.1, "close_time": 1761825599999, "quote_volume": 41732.57391, "trades": 512, "taker_buy_base": 98121.0, "taker_buy_quote": 21384.97212 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2153, "high": 0.2156, "low": 0.2066, "close": 0.2075, "volume": 848652.1, "close_time": 1761839999999, "quote_volume": 179490.70824, "trades": 2005, "taker_buy_base": 425550.1, "taker_buy_quote": 89929.36116 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2073, "high": 0.2091, "low": 0.2037, "close": 0.2046, "volume": 1354915.9, "close_time": 1761854399999, "quote_volume": 279940.30105, "trades": 3695, "taker_buy_base": 437990.9, "taker_buy_quote": 90589.05048 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2046, "high": 0.2103, "low": 0.2041, "close": 0.2102, "volume": 922130.2, "close_time": 1761868799999, "quote_volume": 190514.55783, "trades": 2335, "taker_buy_base": 414576.2, "taker_buy_quote": 85588.67252 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.21, "high": 0.2162, "low": 0.2097, "close": 0.215, "volume": 573826.3, "close_time": 1761883199999, "quote_volume": 122870.34949, "trades": 1945, "taker_buy_base": 303821.2, "taker_buy_quote": 65051.68554 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2153, "high": 0.2168, "low": 0.2135, "close": 0.214, "volume": 241055.6, "close_time": 1761897599999, "quote_volume": 51880.63241, "trades": 732, "taker_buy_base": 125175.4, "taker_buy_quote": 26923.35249 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2139, "high": 0.2278, "low": 0.2129, "close": 0.2275, "volume": 1387942.9, "close_time": 1761911999999, "quote_volume": 306090.65816, "trades": 3554, "taker_buy_base": 635697.7, "taker_buy_quote": 140079.03376 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2275, "high": 0.2308, "low": 0.224, "close": 0.2242, "volume": 1104679.0, "close_time": 1761926399999, "quote_volume": 250989.64351, "trades": 3813, "taker_buy_base": 553278.7, "taker_buy_quote": 125593.54548 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2241, "high": 0.2258, "low": 0.2173, "close": 0.2249, "volume": 873956.9, "close_time": 1761940799999, "quote_volume": 192950.30679, "trades": 3296, "taker_buy_base": 416298.0, "taker_buy_quote": 91894.76297 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2248, "high": 0.2248, "low": 0.2207, "close": 0.2215, "volume": 290906.5, "close_time": 1761955199999, "quote_volume": 64664.09001, "trades": 889, "taker_buy_base": 192703.3, "taker_buy_quote": 42840.39222 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2218, "high": 0.2235, "low": 0.2195, "close": 0.2235, "volume": 198130.1, "close_time": 1761969599999, "quote_volume": 43857.43731, "trades": 641, "taker_buy_base": 96505.9, "taker_buy_quote": 21340.76955 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2235, "high": 0.2242, "low": 0.2202, "close": 0.2229, "volume": 285881.9, "close_time": 1761983999999, "quote_volume": 63414.36501, "trades": 781, "taker_buy_base": 127884.7, "taker_buy_quote": 28350.8349 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2228, "high": 0.2272, "low": 0.2228, "close": 0.2269, "volume": 570896.1, "close_time": 1761998399999, "quote_volume": 128331.51568, "trades": 1705, "taker_buy_base": 338950.3, "taker_buy_quote": 76170.83747 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.227, "high": 0.2374, "low": 0.227, "close": 0.2357, "volume": 1098508.9, "close_time": 1762012799999, "quote_volume": 255187.00568, "trades": 2998, "taker_buy_base": 518061.1, "taker_buy_quote": 120344.70171 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2362, "high": 0.2364, "low": 0.2308, "close": 0.233, "volume": 415551.3, "close_time": 1762027199999, "quote_volume": 96958.27546, "trades": 1579, "taker_buy_base": 218420.9, "taker_buy_quote": 50912.81075 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.2328, "high": 0.2335, "low": 0.2288, "close": 0.2312, "volume": 136686.3, "close_time": 1762041599999, "quote_volume": 31624.42508, "trades": 387, "taker_buy_base": 73342.9, "taker_buy_quote": 16952.76061 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2308, "high": 0.2309, "low": 0.227, "close": 0.2273, "volume": 185473.0, "close_time": 1762055999999, "quote_volume": 42414.65048, "trades": 543, "taker_buy_base": 106093.5, "taker_buy_quote": 24252.01171 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2275, "high": 0.2307, "low": 0.2271, "close": 0.2293, "volume": 308862.2, "close_time": 1762070399999, "quote_volume": 70698.22484, "trades": 886, "taker_buy_base": 143781.3, "taker_buy_quote": 32875.17843 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2297, "high": 0.2361, "low": 0.2282, "close": 0.2356, "volume": 1349848.0, "close_time": 1762084799999, "quote_volume": 312817.1094, "trades": 3975, "taker_buy_base": 675828.6, "taker_buy_quote": 156551.80692 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2356, "high": 0.2356, "low": 0.226, "close": 0.231, "volume": 1173601.6, "close_time": 1762099199999, "quote_volume": 271322.36831, "trades": 3761, "taker_buy_base": 573868.7, "taker_buy_quote": 132552.3437 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2309, "high": 0.2322, "low": 0.227, "close": 0.228, "volume": 732736.0, "close_time": 1762113599999, "quote_volume": 167985.24138, "trades": 2587, "taker_buy_base": 368757.4, "taker_buy_quote": 84512.41554 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.228, "high": 0.2331, "low": 0.2275, "close": 0.2322, "volume": 658810.5, "close_time": 1762127999999, "quote_volume": 151700.57586, "trades": 1977, "taker_buy_base": 299487.0, "taker_buy_quote": 68920.94698 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2321, "high": 0.2329, "low": 0.2168, "close": 0.217, "volume": 1117265.9, "close_time": 1762142399999, "quote_volume": 250530.49884, "trades": 3324, "taker_buy_base": 563018.2, "taker_buy_quote": 126380.38546 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.2167, "high": 0.2221, "low": 0.2125, "close": 0.2166, "volume": 1631497.1, "close_time": 1762156799999, "quote_volume": 353669.03247, "trades": 4148, "taker_buy_base": 708106.4, "taker_buy_quote": 153568.52043 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2165, "high": 0.2232, "low": 0.2157, "close": 0.219, "volume": 2114535.0, "close_time": 1762171199999, "quote_volume": 463828.47492, "trades": 4171, "taker_buy_base": 1041576.6, "taker_buy_quote": 228443.22666 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.219, "high": 0.2201, "low": 0.1982, "close": 0.2075, "volume": 2095778.3, "close_time": 1762185599999, "quote_volume": 440828.94624, "trades": 4547, "taker_buy_base": 1062074.2, "taker_buy_quote": 223378.2176 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.2075, "high": 0.2215, "low": 0.2069, "close": 0.2144, "volume": 1122287.5, "close_time": 1762199999999, "quote_volume": 240984.7737, "trades": 3116, "taker_buy_base": 532912.9, "taker_buy_quote": 114398.13712 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.2146, "high": 0.2149, "low": 0.2091, "close": 0.2133, "volume": 737043.3, "close_time": 1762214399999, "quote_volume": 156420.22682, "trades": 1905, "taker_buy_base": 353800.9, "taker_buy_quote": 75059.37928 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2136, "high": 0.2151, "low": 0.2099, "close": 0.2129, "volume": 629565.2, "close_time": 1762228799999, "quote_volume": 133895.86045, "trades": 2012, "taker_buy_base": 339080.3, "taker_buy_quote": 72098.10092 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.213, "high": 0.2146, "low": 0.2043, "close": 0.2062, "volume": 1378944.7, "close_time": 1762243199999, "quote_volume": 289089.51084, "trades": 3476, "taker_buy_base": 611675.5, "taker_buy_quote": 128268.24094 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2063, "high": 0.2213, "low": 0.2061, "close": 0.2208, "volume": 1782555.6, "close_time": 1762257599999, "quote_volume": 383748.47567, "trades": 4399, "taker_buy_base": 749115.4, "taker_buy_quote": 161183.75798 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2208, "high": 0.2224, "low": 0.214, "close": 0.2167, "volume": 1804299.1, "close_time": 1762271999999, "quote_volume": 394592.84217, "trades": 5766, "taker_buy_base": 885787.9, "taker_buy_quote": 193811.3547 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2167, "high": 0.2186, "low": 0.202, "close": 0.2068, "volume": 2029105.0, "close_time": 1762286399999, "quote_volume": 426000.83546, "trades": 6989, "taker_buy_base": 1020022.6, "taker_buy_quote": 213997.449 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.207, "high": 0.2135, "low": 0.1984, "close": 0.2086, "volume": 3627439.6, "close_time": 1762300799999, "quote_volume": 744219.12526, "trades": 8784, "taker_buy_base": 1748180.4, "taker_buy_quote": 358597.11089 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2083, "high": 0.2093, "low": 0.1952, "close": 0.2076, "volume": 1787989.7, "close_time": 1762315199999, "quote_volume": 363008.97022, "trades": 4933, "taker_buy_base": 780447.1, "taker_buy_quote": 158452.52542 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2076, "high": 0.2084, "low": 0.2026, "close": 0.204, "volume": 546447.7, "close_time": 1762329599999, "quote_volume": 112277.71644, "trades": 1673, "taker_buy_base": 306207.6, "taker_buy_quote": 62801.44172 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2038, "high": 0.2189, "low": 0.2031, "close": 0.2182, "volume": 2274993.8, "close_time": 1762343999999, "quote_volume": 478426.52363, "trades": 5849, "taker_buy_base": 963727.8, "taker_buy_quote": 202600.59287 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2181, "high": 0.2217, "low": 0.2151, "close": 0.2192, "volume": 1958496.5, "close_time": 1762358399999, "quote_volume": 428446.87883, "trades": 5398, "taker_buy_base": 971444.5, "taker_buy_quote": 212495.1263 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2193, "high": 0.2243, "low": 0.2173, "close": 0.222, "volume": 1431033.6, "close_time": 1762372799999, "quote_volume": 316650.74197, "trades": 3944, "taker_buy_base": 639180.8, "taker_buy_quote": 141340.88158 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.2218, "high": 0.2234, "low": 0.2196, "close": 0.2202, "volume": 565679.4, "close_time": 1762387199999, "quote_volume": 125001.50209, "trades": 1692, "taker_buy_base": 277590.7, "taker_buy_quote": 61322.91525 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2201, "high": 0.221, "low": 0.2148, "close": 0.216, "volume": 641775.9, "close_time": 1762401599999, "quote_volume": 139721.93276, "trades": 1959, "taker_buy_base": 321720.5, "taker_buy_quote": 70030.63039 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.216, "high": 0.2173, "low": 0.2119, "close": 0.2127, "volume": 573989.9, "close_time": 1762415999999, "quote_volume": 123069.19577, "trades": 1838, "taker_buy_base": 276373.9, "taker_buy_quote": 59251.54921 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2125, "high": 0.2195, "low": 0.2125, "close": 0.217, "volume": 2016491.4, "close_time": 1762430399999, "quote_volume": 437702.47679, "trades": 5162, "taker_buy_base": 1003935.5, "taker_buy_quote": 217885.19348 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2169, "high": 0.2174, "low": 0.1962, "close": 0.1968, "volume": 4378196.0, "close_time": 1762444799999, "quote_volume": 896052.71834, "trades": 14223, "taker_buy_base": 2247716.0, "taker_buy_quote": 460094.76055 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1969, "high": 0.1972, "low": 0.1905, "close": 0.1947, "volume": 2035849.0, "close_time": 1762459199999, "quote_volume": 394442.19981, "trades": 5169, "taker_buy_base": 972633.0, "taker_buy_quote": 188389.77274 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1947, "high": 0.1984, "low": 0.1918, "close": 0.1941, "volume": 1141553.4, "close_time": 1762473599999, "quote_volume": 222557.82069, "trades": 3506, "taker_buy_base": 596140.3, "taker_buy_quote": 116155.02469 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1941, "high": 0.1981, "low": 0.1912, "close": 0.1946, "volume": 1569731.6, "close_time": 1762487999999, "quote_volume": 305166.13607, "trades": 4758, "taker_buy_base": 844389.6, "taker_buy_quote": 164029.19821 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1946, "high": 0.1993, "low": 0.193, "close": 0.1991, "volume": 648472.9, "close_time": 1762502399999, "quote_volume": 127515.71644, "trades": 2215, "taker_buy_base": 322988.5, "taker_buy_quote": 63418.89951 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1991, "high": 0.2021, "low": 0.1886, "close": 0.1928, "volume": 1694050.7, "close_time": 1762516799999, "quote_volume": 331298.06589, "trades": 5554, "taker_buy_base": 1032340.5, "taker_buy_quote": 201813.20344 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1924, "high": 0.2032, "low": 0.1879, "close": 0.2021, "volume": 1378619.1, "close_time": 1762531199999, "quote_volume": 269013.37174, "trades": 4736, "taker_buy_base": 646622.3, "taker_buy_quote": 126128.55679 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2022, "high": 0.2055, "low": 0.1923, "close": 0.199, "volume": 5577783.0, "close_time": 1762545599999, "quote_volume": 1108006.71287, "trades": 13984, "taker_buy_base": 2603602.8, "taker_buy_quote": 516452.01897 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1991, "high": 0.2001, "low": 0.1925, "close": 0.1978, "volume": 1771911.4, "close_time": 1762559999999, "quote_volume": 347310.22163, "trades": 4452, "taker_buy_base": 942539.4, "taker_buy_quote": 184647.64522 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1979, "high": 0.2316, "low": 0.1945, "close": 0.2178, "volume": 8377233.2, "close_time": 1762574399999, "quote_volume": 1791877.79199, "trades": 13817, "taker_buy_base": 4331560.6, "taker_buy_quote": 924083.91432 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.2178, "high": 0.2735, "low": 0.2168, "close": 0.2699, "volume": 21353091.1, "close_time": 1762588799999, "quote_volume": 5177494.44795, "trades": 36517, "taker_buy_base": 9979553.8, "taker_buy_quote": 2423174.63528 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2702, "high": 0.2731, "low": 0.2422, "close": 0.2458, "volume": 7461269.4, "close_time": 1762603199999, "quote_volume": 1898574.82981, "trades": 15302, "taker_buy_base": 3675583.6, "taker_buy_quote": 936742.1473 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2459, "high": 0.2546, "low": 0.2375, "close": 0.2382, "volume": 4370431.9, "close_time": 1762617599999, "quote_volume": 1078533.33288, "trades": 11885, "taker_buy_base": 2117990.2, "taker_buy_quote": 522332.30202 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.2382, "high": 0.2436, "low": 0.2366, "close": 0.2404, "volume": 1240235.3, "close_time": 1762631999999, "quote_volume": 297074.76728, "trades": 6444, "taker_buy_base": 717975.5, "taker_buy_quote": 171827.56933 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2407, "high": 0.243, "low": 0.2325, "close": 0.2344, "volume": 917546.6, "close_time": 1762646399999, "quote_volume": 218088.97775, "trades": 5631, "taker_buy_base": 556911.1, "taker_buy_quote": 132380.92544 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2343, "high": 0.2385, "low": 0.218, "close": 0.2208, "volume": 2773747.8, "close_time": 1762660799999, "quote_volume": 632487.51481, "trades": 8888, "taker_buy_base": 1560332.1, "taker_buy_quote": 356316.29847 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2209, "high": 0.2273, "low": 0.2204, "close": 0.2235, "volume": 1932903.7, "close_time": 1762675199999, "quote_volume": 434244.2128, "trades": 5440, "taker_buy_base": 1213260.7, "taker_buy_quote": 272601.88939 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2236, "high": 0.2243, "low": 0.2188, "close": 0.22, "volume": 1482931.9, "close_time": 1762689599999, "quote_volume": 328728.23963, "trades": 5333, "taker_buy_base": 913666.9, "taker_buy_quote": 202615.79759 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2201, "high": 0.2238, "low": 0.2177, "close": 0.221, "volume": 914669.7, "close_time": 1762703999999, "quote_volume": 201951.33664, "trades": 4163, "taker_buy_base": 502394.4, "taker_buy_quote": 110888.03288 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2211, "high": 0.2248, "low": 0.2195, "close": 0.2247, "volume": 669994.0, "close_time": 1762718399999, "quote_volume": 148671.63156, "trades": 3006, "taker_buy_base": 394472.4, "taker_buy_quote": 87502.16384 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2247, "high": 0.2248, "low": 0.2211, "close": 0.2223, "volume": 301629.7, "close_time": 1762732799999, "quote_volume": 67323.44503, "trades": 2280, "taker_buy_base": 186654.5, "taker_buy_quote": 41660.62455 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2222, "high": 0.2259, "low": 0.2204, "close": 0.2246, "volume": 309395.6, "close_time": 1762747199999, "quote_volume": 69185.68966, "trades": 2142, "taker_buy_base": 175745.0, "taker_buy_quote": 39299.71114 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2248, "high": 0.2304, "low": 0.2248, "close": 0.2267, "volume": 532512.5, "close_time": 1762761599999, "quote_volume": 121255.86511, "trades": 1980, "taker_buy_base": 311299.1, "taker_buy_quote": 70763.44938 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2266, "high": 0.2308, "low": 0.2239, "close": 0.2282, "volume": 330942.6, "close_time": 1762775999999, "quote_volume": 75054.23803, "trades": 1780, "taker_buy_base": 201365.2, "taker_buy_quote": 45643.93 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2281, "high": 0.236, "low": 0.2265, "close": 0.2271, "volume": 1110874.4, "close_time": 1762790399999, "quote_volume": 257279.52522, "trades": 4375, "taker_buy_base": 511338.4, "taker_buy_quote": 118190.14327 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2272, "high": 0.228, "low": 0.2221, "close": 0.2229, "volume": 586976.1, "close_time": 1762804799999, "quote_volume": 131710.87855, "trades": 3125, "taker_buy_base": 356342.5, "taker_buy_quote": 79932.78988 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2229, "high": 0.2285, "low": 0.2229, "close": 0.226, "volume": 553426.2, "close_time": 1762819199999, "quote_volume": 124762.91054, "trades": 2404, "taker_buy_base": 302054.0, "taker_buy_quote": 68124.94178 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2261, "high": 0.2334, "low": 0.2203, "close": 0.2331, "volume": 1105665.4, "close_time": 1762833599999, "quote_volume": 249690.44982, "trades": 4816, "taker_buy_base": 546139.7, "taker_buy_quote": 122976.20094 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.2329, "high": 0.2353, "low": 0.2247, "close": 0.2248, "volume": 2010927.1, "close_time": 1762847999999, "quote_volume": 464604.57786, "trades": 6456, "taker_buy_base": 991178.8, "taker_buy_quote": 228897.75091 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2249, "high": 0.2283, "low": 0.2235, "close": 0.2249, "volume": 830865.4, "close_time": 1762862399999, "quote_volume": 187839.63314, "trades": 3250, "taker_buy_base": 403572.3, "taker_buy_quote": 91197.29257 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2248, "high": 0.2309, "low": 0.2234, "close": 0.2268, "volume": 1228946.8, "close_time": 1762876799999, "quote_volume": 279989.12756, "trades": 5374, "taker_buy_base": 612328.6, "taker_buy_quote": 139463.06158 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2266, "high": 0.2288, "low": 0.2221, "close": 0.2225, "volume": 592965.4, "close_time": 1762891199999, "quote_volume": 133610.47969, "trades": 2896, "taker_buy_base": 299888.3, "taker_buy_quote": 67567.35742 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2224, "high": 0.2251, "low": 0.2187, "close": 0.2195, "volume": 550594.5, "close_time": 1762905599999, "quote_volume": 122002.61101, "trades": 2217, "taker_buy_base": 312021.2, "taker_buy_quote": 69038.51457 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2196, "high": 0.2277, "low": 0.2172, "close": 0.2244, "volume": 936220.8, "close_time": 1762919999999, "quote_volume": 208500.08469, "trades": 4183, "taker_buy_base": 421173.4, "taker_buy_quote": 93868.66199 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2246, "high": 0.226, "low": 0.2237, "close": 0.2242, "volume": 338158.0, "close_time": 1762934399999, "quote_volume": 76017.81992, "trades": 1232, "taker_buy_base": 202268.4, "taker_buy_quote": 45467.83967 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.2242, "high": 0.2295, "low": 0.2241, "close": 0.2283, "volume": 334711.4, "close_time": 1762948799999, "quote_volume": 75922.48206, "trades": 1327, "taker_buy_base": 186866.1, "taker_buy_quote": 42317.9985 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2281, "high": 0.2312, "low": 0.223, "close": 0.224, "volume": 505424.8, "close_time": 1762963199999, "quote_volume": 114924.84674, "trades": 2823, "taker_buy_base": 264719.4, "taker_buy_quote": 60099.10783 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2239, "high": 0.2244, "low": 0.2167, "close": 0.2197, "volume": 435041.5, "close_time": 1762977599999, "quote_volume": 95707.00421, "trades": 3927, "taker_buy_base": 221733.8, "taker_buy_quote": 48773.78958 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2193, "high": 0.2224, "low": 0.2189, "close": 0.2197, "volume": 193700.2, "close_time": 1762991999999, "quote_volume": 42793.86729, "trades": 1165, "taker_buy_base": 89821.0, "taker_buy_quote": 19851.93031 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2196, "high": 0.2231, "low": 0.2157, "close": 0.2214, "volume": 477968.3, "close_time": 1763006399999, "quote_volume": 105320.94618, "trades": 3158, "taker_buy_base": 256548.9, "taker_buy_quote": 56431.25488 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2212, "high": 0.2239, "low": 0.2196, "close": 0.2214, "volume": 386901.9, "close_time": 1763020799999, "quote_volume": 85758.59201, "trades": 2486, "taker_buy_base": 222047.2, "taker_buy_quote": 49221.24841 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2213, "high": 0.2228, "low": 0.2195, "close": 0.2196, "volume": 186000.6, "close_time": 1763035199999, "quote_volume": 41081.16855, "trades": 1264, "taker_buy_base": 91110.1, "taker_buy_quote": 20124.40218 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2196, "high": 0.2235, "low": 0.2166, "close": 0.2199, "volume": 548765.1, "close_time": 1763049599999, "quote_volume": 120719.03335, "trades": 3673, "taker_buy_base": 250497.4, "taker_buy_quote": 55115.35739 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2199, "high": 0.2204, "low": 0.204, "close": 0.2044, "volume": 1507843.8, "close_time": 1763063999999, "quote_volume": 316870.22024, "trades": 8903, "taker_buy_base": 748180.9, "taker_buy_quote": 157286.50586 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2044, "high": 0.2097, "low": 0.2024, "close": 0.2078, "volume": 636736.5, "close_time": 1763078399999, "quote_volume": 130230.86693, "trades": 3929, "taker_buy_base": 313540.2, "taker_buy_quote": 64107.70391 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2077, "high": 0.2083, "low": 0.2038, "close": 0.2054, "volume": 244399.1, "close_time": 1763092799999, "quote_volume": 50354.3332, "trades": 1994, "taker_buy_base": 123561.6, "taker_buy_quote": 25438.75278 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2053, "high": 0.2068, "low": 0.1972, "close": 0.2056, "volume": 533213.2, "close_time": 1763107199999, "quote_volume": 107645.50055, "trades": 3505, "taker_buy_base": 224433.0, "taker_buy_quote": 45267.77496 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2057, "high": 0.2067, "low": 0.1984, "close": 0.199, "volume": 281192.1, "close_time": 1763121599999, "quote_volume": 57143.33155, "trades": 1607, "taker_buy_base": 143463.8, "taker_buy_quote": 29102.41439 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1991, "high": 0.2034, "low": 0.1946, "close": 0.2012, "volume": 667135.6, "close_time": 1763135999999, "quote_volume": 132880.01019, "trades": 4572, "taker_buy_base": 304556.3, "taker_buy_quote": 60667.01882 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2013, "high": 0.2045, "low": 0.1986, "close": 0.2023, "volume": 243581.2, "close_time": 1763150399999, "quote_volume": 49079.32467, "trades": 2359, "taker_buy_base": 137436.2, "taker_buy_quote": 27662.15861 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2025, "high": 0.2027, "low": 0.1936, "close": 0.1965, "volume": 448367.5, "close_time": 1763164799999, "quote_volume": 88595.23171, "trades": 2896, "taker_buy_base": 259501.6, "taker_buy_quote": 51328.41473 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1964, "high": 0.203, "low": 0.1963, "close": 0.2022, "volume": 335193.6, "close_time": 1763179199999, "quote_volume": 67089.59513, "trades": 1783, "taker_buy_base": 124280.1, "taker_buy_quote": 24912.09382 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2022, "high": 0.2043, "low": 0.201, "close": 0.2019, "volume": 140504.8, "close_time": 1763193599999, "quote_volume": 28388.50208, "trades": 584, "taker_buy_base": 88532.1, "taker_buy_quote": 17872.6529 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2019, "high": 0.2019, "low": 0.1988, "close": 0.2001, "volume": 214994.8, "close_time": 1763207999999, "quote_volume": 43053.29107, "trades": 867, "taker_buy_base": 115386.6, "taker_buy_quote": 23115.04655 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2001, "high": 0.2034, "low": 0.1995, "close": 0.2023, "volume": 183209.0, "close_time": 1763222399999, "quote_volume": 37082.75458, "trades": 755, "taker_buy_base": 74599.7, "taker_buy_quote": 15108.23512 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2022, "high": 0.2041, "low": 0.2012, "close": 0.2024, "volume": 168070.6, "close_time": 1763236799999, "quote_volume": 34104.51875, "trades": 767, "taker_buy_base": 88054.6, "taker_buy_quote": 17858.48231 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2023, "high": 0.2024, "low": 0.1996, "close": 0.2007, "volume": 128984.6, "close_time": 1763251199999, "quote_volume": 25952.35045, "trades": 819, "taker_buy_base": 79860.5, "taker_buy_quote": 16070.90602 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2007, "high": 0.2017, "low": 0.1967, "close": 0.2008, "volume": 177844.0, "close_time": 1763265599999, "quote_volume": 35472.98078, "trades": 1229, "taker_buy_base": 80010.1, "taker_buy_quote": 15977.16436 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2008, "high": 0.2016, "low": 0.1991, "close": 0.2013, "volume": 80763.0, "close_time": 1763279999999, "quote_volume": 16177.36163, "trades": 552, "taker_buy_base": 37460.2, "taker_buy_quote": 7500.74658 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.2013, "high": 0.2026, "low": 0.196, "close": 0.1964, "volume": 169911.6, "close_time": 1763294399999, "quote_volume": 33927.5459, "trades": 1168, "taker_buy_base": 72585.8, "taker_buy_quote": 14486.70597 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1962, "high": 0.1972, "low": 0.1905, "close": 0.1907, "volume": 503930.4, "close_time": 1763308799999, "quote_volume": 97706.97124, "trades": 1995, "taker_buy_base": 200932.8, "taker_buy_quote": 38930.54085 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1907, "high": 0.1935, "low": 0.1884, "close": 0.1904, "volume": 565691.3, "close_time": 1763323199999, "quote_volume": 107771.46955, "trades": 2030, "taker_buy_base": 199456.9, "taker_buy_quote": 37952.00657 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1902, "high": 0.193, "low": 0.1881, "close": 0.1919, "volume": 469930.9, "close_time": 1763337599999, "quote_volume": 89490.55496, "trades": 1661, "taker_buy_base": 227114.3, "taker_buy_quote": 43198.71137 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1917, "high": 0.1945, "low": 0.1895, "close": 0.1945, "volume": 363729.6, "close_time": 1763351999999, "quote_volume": 69725.6735, "trades": 1576, "taker_buy_base": 204497.0, "taker_buy_quote": 39173.75429 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1948, "high": 0.1966, "low": 0.1943, "close": 0.1961, "volume": 79551.9, "close_time": 1763366399999, "quote_volume": 15540.54473, "trades": 436, "taker_buy_base": 43720.5, "taker_buy_quote": 8541.60732 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1962, "high": 0.1967, "low": 0.1944, "close": 0.1956, "volume": 61724.7, "close_time": 1763380799999, "quote_volume": 12071.84437, "trades": 326, "taker_buy_base": 34305.2, "taker_buy_quote": 6703.70997 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1955, "high": 0.1959, "low": 0.1854, "close": 0.1867, "volume": 1120906.2, "close_time": 1763395199999, "quote_volume": 212815.49683, "trades": 4726, "taker_buy_base": 558667.3, "taker_buy_quote": 106132.77899 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1867, "high": 0.1918, "low": 0.1809, "close": 0.1817, "volume": 708739.8, "close_time": 1763409599999, "quote_volume": 131864.34558, "trades": 2965, "taker_buy_base": 355650.7, "taker_buy_quote": 66175.94854 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1815, "high": 0.1832, "low": 0.1794, "close": 0.1822, "volume": 451591.7, "close_time": 1763423999999, "quote_volume": 81887.44545, "trades": 1435, "taker_buy_base": 210614.1, "taker_buy_quote": 38194.64178 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1823, "high": 0.1874, "low": 0.1786, "close": 0.1868, "volume": 568071.3, "close_time": 1763438399999, "quote_volume": 103603.33338, "trades": 2644, "taker_buy_base": 270769.6, "taker_buy_quote": 49421.08228 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1868, "high": 0.1888, "low": 0.1838, "close": 0.1857, "volume": 498409.4, "close_time": 1763452799999, "quote_volume": 92467.93687, "trades": 1541, "taker_buy_base": 215939.3, "taker_buy_quote": 40068.05928 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.186, "high": 0.1875, "low": 0.1846, "close": 0.185, "volume": 138449.7, "close_time": 1763467199999, "quote_volume": 25743.25277, "trades": 512, "taker_buy_base": 76286.6, "taker_buy_quote": 14186.90664 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.185, "high": 0.1885, "low": 0.1832, "close": 0.1878, "volume": 563056.0, "close_time": 1763481599999, "quote_volume": 104403.57825, "trades": 1963, "taker_buy_base": 260672.3, "taker_buy_quote": 48323.2086 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1881, "high": 0.1902, "low": 0.1875, "close": 0.1881, "volume": 156529.5, "close_time": 1763495999999, "quote_volume": 29558.35633, "trades": 498, "taker_buy_base": 78606.0, "taker_buy_quote": 14838.30512 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1882, "high": 0.1888, "low": 0.1852, "close": 0.1865, "volume": 62543.6, "close_time": 1763510399999, "quote_volume": 11694.30842, "trades": 208, "taker_buy_base": 35745.2, "taker_buy_quote": 6680.00575 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1866, "high": 0.1873, "low": 0.1831, "close": 0.1833, "volume": 289078.5, "close_time": 1763524799999, "quote_volume": 53486.49217, "trades": 1447, "taker_buy_base": 149270.6, "taker_buy_quote": 27583.69519 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1832, "high": 0.1834, "low": 0.1788, "close": 0.1826, "volume": 305827.5, "close_time": 1763539199999, "quote_volume": 55461.08733, "trades": 1507, "taker_buy_base": 173987.3, "taker_buy_quote": 31579.83585 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1824, "high": 0.1827, "low": 0.1801, "close": 0.1801, "volume": 146944.8, "close_time": 1763553599999, "quote_volume": 26696.31634, "trades": 743, "taker_buy_base": 85719.6, "taker_buy_quote": 15572.60623 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1801, "high": 0.1818, "low": 0.1744, "close": 0.1745, "volume": 694773.5, "close_time": 1763567999999, "quote_volume": 123992.67874, "trades": 3447, "taker_buy_base": 307636.2, "taker_buy_quote": 54858.81974 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1746, "high": 0.1754, "low": 0.1671, "close": 0.168, "volume": 1041895.2, "close_time": 1763582399999, "quote_volume": 177546.89802, "trades": 4969, "taker_buy_base": 500696.7, "taker_buy_quote": 85270.68215 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1682, "high": 0.1752, "low": 0.168, "close": 0.175, "volume": 720002.2, "close_time": 1763596799999, "quote_volume": 123600.11014, "trades": 2580, "taker_buy_base": 364271.1, "taker_buy_quote": 62505.02172 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.175, "high": 0.1798, "low": 0.1746, "close": 0.178, "volume": 348877.4, "close_time": 1763611199999, "quote_volume": 61940.88707, "trades": 1185, "taker_buy_base": 169759.6, "taker_buy_quote": 30179.61314 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.178, "high": 0.1788, "low": 0.1764, "close": 0.1779, "volume": 201488.2, "close_time": 1763625599999, "quote_volume": 35784.76152, "trades": 717, "taker_buy_base": 102334.6, "taker_buy_quote": 18139.27035 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1776, "high": 0.1786, "low": 0.1764, "close": 0.1776, "volume": 289383.0, "close_time": 1763639999999, "quote_volume": 51383.15767, "trades": 1043, "taker_buy_base": 139955.0, "taker_buy_quote": 24835.55933 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1776, "high": 0.1806, "low": 0.175, "close": 0.1752, "volume": 919981.1, "close_time": 1763654399999, "quote_volume": 163576.96789, "trades": 3880, "taker_buy_base": 438420.5, "taker_buy_quote": 78007.4749 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1751, "high": 0.1754, "low": 0.1627, "close": 0.1642, "volume": 1177670.8, "close_time": 1763668799999, "quote_volume": 196775.49625, "trades": 6314, "taker_buy_base": 525379.3, "taker_buy_quote": 87824.39482 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1642, "high": 0.1708, "low": 0.1628, "close": 0.1656, "volume": 452472.0, "close_time": 1763683199999, "quote_volume": 75609.6097, "trades": 2055, "taker_buy_base": 223591.2, "taker_buy_quote": 37339.58508 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1657, "high": 0.168, "low": 0.1624, "close": 0.1632, "volume": 767642.5, "close_time": 1763697599999, "quote_volume": 126865.48671, "trades": 2634, "taker_buy_base": 341049.9, "taker_buy_quote": 56315.04649 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1631, "high": 0.1636, "low": 0.1464, "close": 0.154, "volume": 1893038.9, "close_time": 1763711999999, "quote_volume": 294884.7427, "trades": 5287, "taker_buy_base": 856960.6, "taker_buy_quote": 133570.71556 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1539, "high": 0.156, "low": 0.1462, "close": 0.1473, "volume": 1359803.1, "close_time": 1763726399999, "quote_volume": 205022.69106, "trades": 4425, "taker_buy_base": 554805.5, "taker_buy_quote": 83687.16488 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1472, "high": 0.155, "low": 0.145, "close": 0.1506, "volume": 2225716.5, "close_time": 1763740799999, "quote_volume": 335894.8137, "trades": 7065, "taker_buy_base": 1118620.6, "taker_buy_quote": 168873.19541 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1507, "high": 0.1571, "low": 0.1485, "close": 0.1542, "volume": 1577629.3, "close_time": 1763755199999, "quote_volume": 242524.44708, "trades": 5528, "taker_buy_base": 735663.9, "taker_buy_quote": 113222.94683 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1492, "close": 0.1543, "volume": 755648.8, "close_time": 1763769599999, "quote_volume": 115278.97588, "trades": 2801, "taker_buy_base": 425560.0, "taker_buy_quote": 64858.36419 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1529, "close": 0.1532, "volume": 421740.2, "close_time": 1763783999999, "quote_volume": 64971.91561, "trades": 1701, "taker_buy_base": 213250.5, "taker_buy_quote": 32833.03215 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1531, "high": 0.1531, "low": 0.1489, "close": 0.1515, "volume": 600667.5, "close_time": 1763798399999, "quote_volume": 90544.34824, "trades": 1980, "taker_buy_base": 320236.3, "taker_buy_quote": 48257.16559 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1514, "high": 0.1514, "low": 0.1476, "close": 0.15, "volume": 706269.1, "close_time": 1763812799999, "quote_volume": 105322.92399, "trades": 2225, "taker_buy_base": 361411.6, "taker_buy_quote": 53889.44162 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1499, "high": 0.1506, "low": 0.1461, "close": 0.1486, "volume": 710005.4, "close_time": 1763827199999, "quote_volume": 105468.06477, "trades": 2259, "taker_buy_base": 362197.9, "taker_buy_quote": 53807.09586 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1485, "high": 0.1505, "low": 0.1482, "close": 0.1499, "volume": 362876.7, "close_time": 1763841599999, "quote_volume": 54138.28655, "trades": 1041, "taker_buy_base": 196058.8, "taker_buy_quote": 29235.61642 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1496, "high": 0.1528, "low": 0.148, "close": 0.1502, "volume": 334318.3, "close_time": 1763855999999, "quote_volume": 50213.17697, "trades": 1010, "taker_buy_base": 177712.0, "taker_buy_quote": 26668.07411 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1502, "high": 0.1522, "low": 0.149, "close": 0.1503, "volume": 363602.8, "close_time": 1763870399999, "quote_volume": 54696.61139, "trades": 1246, "taker_buy_base": 185888.5, "taker_buy_quote": 27971.47864 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1505, "high": 0.151, "low": 0.1471, "close": 0.1489, "volume": 467126.3, "close_time": 1763884799999, "quote_volume": 69868.20343, "trades": 1266, "taker_buy_base": 257541.5, "taker_buy_quote": 38519.48991 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.149, "high": 0.1509, "low": 0.1484, "close": 0.1499, "volume": 435607.1, "close_time": 1763899199999, "quote_volume": 65299.64315, "trades": 1119, "taker_buy_base": 235025.2, "taker_buy_quote": 35218.80171 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1498, "high": 0.1513, "low": 0.1472, "close": 0.149, "volume": 822274.0, "close_time": 1763913599999, "quote_volume": 123170.46147, "trades": 1903, "taker_buy_base": 450711.7, "taker_buy_quote": 67523.49541 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1489, "high": 0.1505, "low": 0.1477, "close": 0.1496, "volume": 561255.7, "close_time": 1763927999999, "quote_volume": 83622.8326, "trades": 1374, "taker_buy_base": 265865.1, "taker_buy_quote": 39582.9721 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1496, "high": 0.1507, "low": 0.1479, "close": 0.1483, "volume": 401526.0, "close_time": 1763942399999, "quote_volume": 59893.32986, "trades": 1182, "taker_buy_base": 210121.2, "taker_buy_quote": 31330.39048 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1481, "high": 0.1505, "low": 0.1464, "close": 0.1499, "volume": 1046852.8, "close_time": 1763956799999, "quote_volume": 155280.12869, "trades": 3101, "taker_buy_base": 471005.0, "taker_buy_quote": 69831.68746 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1499, "high": 0.1515, "low": 0.1476, "close": 0.1491, "volume": 565717.6, "close_time": 1763971199999, "quote_volume": 84586.19875, "trades": 1867, "taker_buy_base": 252451.0, "taker_buy_quote": 37735.39104 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.149, "high": 0.1491, "low": 0.1439, "close": 0.1463, "volume": 453506.0, "close_time": 1763985599999, "quote_volume": 66443.96053, "trades": 1571, "taker_buy_base": 268738.6, "taker_buy_quote": 39374.27355 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1462, "high": 0.1522, "low": 0.145, "close": 0.1516, "volume": 516036.9, "close_time": 1763999999999, "quote_volume": 76393.56606, "trades": 2550, "taker_buy_base": 258256.5, "taker_buy_quote": 38232.94739 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1517, "high": 0.1631, "low": 0.1517, "close": 0.1582, "volume": 1019601.1, "close_time": 1764014399999, "quote_volume": 161198.45075, "trades": 3525, "taker_buy_base": 459658.7, "taker_buy_quote": 72640.05735 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1582, "high": 0.1612, "low": 0.1569, "close": 0.1571, "volume": 227357.5, "close_time": 1764028799999, "quote_volume": 36231.8154, "trades": 1744, "taker_buy_base": 111910.7, "taker_buy_quote": 17827.17882 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1571, "high": 0.1583, "low": 0.1542, "close": 0.1545, "volume": 218326.5, "close_time": 1764043199999, "quote_volume": 34285.6794, "trades": 1353, "taker_buy_base": 73964.9, "taker_buy_quote": 11594.42911 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1545, "high": 0.156, "low": 0.1527, "close": 0.1528, "volume": 232634.1, "close_time": 1764057599999, "quote_volume": 35956.87973, "trades": 1208, "taker_buy_base": 115812.7, "taker_buy_quote": 17923.31534 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1528, "high": 0.1551, "low": 0.1507, "close": 0.1539, "volume": 235675.5, "close_time": 1764071999999, "quote_volume": 36034.64912, "trades": 1296, "taker_buy_base": 110620.5, "taker_buy_quote": 16911.48229 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1539, "high": 0.1556, "low": 0.1512, "close": 0.1537, "volume": 281345.9, "close_time": 1764086399999, "quote_volume": 43248.87777, "trades": 1820, "taker_buy_base": 134844.3, "taker_buy_quote": 20733.87566 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1537, "high": 0.1559, "low": 0.1515, "close": 0.1536, "volume": 144169.5, "close_time": 1764100799999, "quote_volume": 22247.29896, "trades": 780, "taker_buy_base": 57633.9, "taker_buy_quote": 8892.60442 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1536, "high": 0.1605, "low": 0.1528, "close": 0.1584, "volume": 230998.3, "close_time": 1764115199999, "quote_volume": 36384.1824, "trades": 1341, "taker_buy_base": 120364.5, "taker_buy_quote": 18987.55903 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1585, "high": 0.162, "low": 0.1575, "close": 0.1579, "volume": 684592.2, "close_time": 1764129599999, "quote_volume": 109072.18981, "trades": 1843, "taker_buy_base": 418226.1, "taker_buy_quote": 66688.21101 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1578, "high": 0.16, "low": 0.1572, "close": 0.1599, "volume": 112230.9, "close_time": 1764143999999, "quote_volume": 17785.28905, "trades": 552, "taker_buy_base": 60045.3, "taker_buy_quote": 9502.85648 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1596, "high": 0.16, "low": 0.1564, "close": 0.1566, "volume": 262143.0, "close_time": 1764158399999, "quote_volume": 41566.92384, "trades": 1150, "taker_buy_base": 138317.0, "taker_buy_quote": 21932.51801 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1568, "high": 0.1583, "low": 0.154, "close": 0.1546, "volume": 415692.3, "close_time": 1764172799999, "quote_volume": 64850.53126, "trades": 1956, "taker_buy_base": 249304.7, "taker_buy_quote": 38906.90526 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1547, "high": 0.1614, "low": 0.1547, "close": 0.1606, "volume": 644593.4, "close_time": 1764187199999, "quote_volume": 102490.17801, "trades": 3584, "taker_buy_base": 298749.2, "taker_buy_quote": 47526.9107 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1607, "high": 0.1626, "low": 0.1598, "close": 0.1609, "volume": 356959.0, "close_time": 1764201599999, "quote_volume": 57533.3631, "trades": 1640, "taker_buy_base": 171245.0, "taker_buy_quote": 27585.02409 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1609, "high": 0.1636, "low": 0.1602, "close": 0.1614, "volume": 566455.2, "close_time": 1764215999999, "quote_volume": 91808.77844, "trades": 2279, "taker_buy_base": 297884.8, "taker_buy_quote": 48263.31308 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1615, "high": 0.1649, "low": 0.1609, "close": 0.1637, "volume": 810647.7, "close_time": 1764230399999, "quote_volume": 131954.8381, "trades": 2944, "taker_buy_base": 389310.8, "taker_buy_quote": 63369.22634 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1638, "high": 0.167, "low": 0.1634, "close": 0.1641, "volume": 624536.8, "close_time": 1764244799999, "quote_volume": 102823.53071, "trades": 1969, "taker_buy_base": 303223.5, "taker_buy_quote": 49904.03206 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1641, "high": 0.1653, "low": 0.1624, "close": 0.1652, "volume": 801658.1, "close_time": 1764259199999, "quote_volume": 131272.70011, "trades": 2905, "taker_buy_base": 455032.0, "taker_buy_quote": 74512.20915 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1653, "high": 0.1666, "low": 0.1649, "close": 0.1658, "volume": 309303.7, "close_time": 1764273599999, "quote_volume": 51235.87969, "trades": 1671, "taker_buy_base": 177232.4, "taker_buy_quote": 29350.97906 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1658, "high": 0.1665, "low": 0.1629, "close": 0.1632, "volume": 234358.8, "close_time": 1764287999999, "quote_volume": 38600.97295, "trades": 1161, "taker_buy_base": 122405.7, "taker_buy_quote": 20168.78261 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1632, "high": 0.1655, "low": 0.1615, "close": 0.1626, "volume": 983471.7, "close_time": 1764302399999, "quote_volume": 160594.81404, "trades": 3615, "taker_buy_base": 475656.6, "taker_buy_quote": 77678.06488 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1625, "high": 0.1628, "low": 0.1595, "close": 0.1605, "volume": 343441.3, "close_time": 1764316799999, "quote_volume": 55344.13588, "trades": 1886, "taker_buy_base": 184008.7, "taker_buy_quote": 29656.54247 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1605, "high": 0.165, "low": 0.1605, "close": 0.163, "volume": 597965.7, "close_time": 1764331199999, "quote_volume": 97386.53654, "trades": 3087, "taker_buy_base": 281334.2, "taker_buy_quote": 45871.769 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1629, "high": 0.166, "low": 0.1616, "close": 0.1633, "volume": 232617.6, "close_time": 1764345599999, "quote_volume": 38086.70413, "trades": 1330, "taker_buy_base": 94870.7, "taker_buy_quote": 15525.10306 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1635, "high": 0.1636, "low": 0.1576, "close": 0.1606, "volume": 110902.3, "close_time": 1764359999999, "quote_volume": 17716.54094, "trades": 979, "taker_buy_base": 63553.0, "taker_buy_quote": 10144.1871 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1607, "high": 0.1614, "low": 0.1591, "close": 0.1603, "volume": 164541.6, "close_time": 1764374399999, "quote_volume": 26401.22118, "trades": 683, "taker_buy_base": 75938.9, "taker_buy_quote": 12191.33291 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1603, "high": 0.161, "low": 0.1595, "close": 0.16, "volume": 64043.7, "close_time": 1764388799999, "quote_volume": 10256.3514, "trades": 327, "taker_buy_base": 19458.4, "taker_buy_quote": 3121.87977 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1599, "high": 0.1611, "low": 0.1587, "close": 0.1589, "volume": 65819.2, "close_time": 1764403199999, "quote_volume": 10524.10802, "trades": 394, "taker_buy_base": 27948.0, "taker_buy_quote": 4473.88842 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1585, "high": 0.16, "low": 0.1579, "close": 0.1597, "volume": 49093.8, "close_time": 1764417599999, "quote_volume": 7802.63959, "trades": 276, "taker_buy_base": 34449.1, "taker_buy_quote": 5481.79985 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1578, "close": 0.1589, "volume": 65373.8, "close_time": 1764431999999, "quote_volume": 10373.50955, "trades": 420, "taker_buy_base": 31903.3, "taker_buy_quote": 5063.23672 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1588, "high": 0.1589, "low": 0.1564, "close": 0.1575, "volume": 86535.9, "close_time": 1764446399999, "quote_volume": 13595.14427, "trades": 585, "taker_buy_base": 40566.6, "taker_buy_quote": 6375.83423 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1574, "high": 0.1585, "low": 0.1567, "close": 0.1583, "volume": 60533.7, "close_time": 1764460799999, "quote_volume": 9555.16966, "trades": 536, "taker_buy_base": 30718.6, "taker_buy_quote": 4847.89199 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1582, "high": 0.1609, "low": 0.1577, "close": 0.1606, "volume": 61805.7, "close_time": 1764475199999, "quote_volume": 9815.52095, "trades": 478, "taker_buy_base": 30327.8, "taker_buy_quote": 4821.96272 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1607, "high": 0.1675, "low": 0.1606, "close": 0.1664, "volume": 495438.6, "close_time": 1764489599999, "quote_volume": 80982.50072, "trades": 1713, "taker_buy_base": 250610.8, "taker_buy_quote": 40934.3428 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1664, "high": 0.1691, "low": 0.1631, "close": 0.1659, "volume": 1494634.7, "close_time": 1764503999999, "quote_volume": 248436.70042, "trades": 5560, "taker_buy_base": 693884.8, "taker_buy_quote": 115433.44563 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1659, "high": 0.1671, "low": 0.161, "close": 0.1619, "volume": 1210459.0, "close_time": 1764518399999, "quote_volume": 199729.56378, "trades": 4410, "taker_buy_base": 690259.8, "taker_buy_quote": 113824.99292 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.162, "high": 0.1632, "low": 0.1607, "close": 0.1626, "volume": 472485.2, "close_time": 1764532799999, "quote_volume": 76659.68943, "trades": 2509, "taker_buy_base": 222789.9, "taker_buy_quote": 36143.02818 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1626, "high": 0.1636, "low": 0.1574, "close": 0.1575, "volume": 493205.6, "close_time": 1764547199999, "quote_volume": 79807.98263, "trades": 2659, "taker_buy_base": 257837.3, "taker_buy_quote": 41656.22552 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1575, "high": 0.1577, "low": 0.1441, "close": 0.1443, "volume": 1657847.8, "close_time": 1764561599999, "quote_volume": 247554.01124, "trades": 8126, "taker_buy_base": 905223.9, "taker_buy_quote": 135011.30681 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1442, "high": 0.1443, "low": 0.1375, "close": 0.1376, "volume": 1126456.3, "close_time": 1764575999999, "quote_volume": 157996.64268, "trades": 5839, "taker_buy_base": 711647.5, "taker_buy_quote": 99727.21005 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1376, "high": 0.1377, "low": 0.1341, "close": 0.1347, "volume": 933725.0, "close_time": 1764590399999, "quote_volume": 127218.62088, "trades": 2912, "taker_buy_base": 538678.9, "taker_buy_quote": 73402.71835 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1347, "high": 0.1356, "low": 0.1305, "close": 0.1324, "volume": 831846.9, "close_time": 1764604799999, "quote_volume": 111100.68262, "trades": 3426, "taker_buy_base": 411847.3, "taker_buy_quote": 55024.54437 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1324, "high": 0.1328, "low": 0.1306, "close": 0.1319, "volume": 294512.2, "close_time": 1764619199999, "quote_volume": 38774.14115, "trades": 1571, "taker_buy_base": 149485.1, "taker_buy_quote": 19686.72286 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1319, "high": 0.136, "low": 0.1319, "close": 0.1346, "volume": 358571.2, "close_time": 1764633599999, "quote_volume": 48252.79308, "trades": 1210, "taker_buy_base": 169643.1, "taker_buy_quote": 22854.612 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1346, "high": 0.1349, "low": 0.1301, "close": 0.1331, "volume": 746724.7, "close_time": 1764647999999, "quote_volume": 98645.45361, "trades": 3003, "taker_buy_base": 439873.6, "taker_buy_quote": 58064.99931 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1332, "high": 0.1486, "low": 0.1332, "close": 0.1404, "volume": 3994128.6, "close_time": 1764662399999, "quote_volume": 569332.06656, "trades": 8916, "taker_buy_base": 2020009.8, "taker_buy_quote": 288325.13186 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1405, "high": 0.1478, "low": 0.139, "close": 0.1477, "volume": 937632.4, "close_time": 1764676799999, "quote_volume": 133416.63652, "trades": 2689, "taker_buy_base": 483821.0, "taker_buy_quote": 68878.99027 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1477, "high": 0.1614, "low": 0.1446, "close": 0.1595, "volume": 1808577.6, "close_time": 1764691199999, "quote_volume": 273756.83101, "trades": 6797, "taker_buy_base": 759651.7, "taker_buy_quote": 114549.62308 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1596, "high": 0.163, "low": 0.1559, "close": 0.1597, "volume": 1296883.3, "close_time": 1764705599999, "quote_volume": 207562.60774, "trades": 4752, "taker_buy_base": 634213.3, "taker_buy_quote": 101426.73888 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1599, "high": 0.1657, "low": 0.1563, "close": 0.1644, "volume": 2104961.8, "close_time": 1764719999999, "quote_volume": 340242.48266, "trades": 4975, "taker_buy_base": 985503.6, "taker_buy_quote": 158762.59649 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1645, "high": 0.1654, "low": 0.1595, "close": 0.1602, "volume": 1576435.3, "close_time": 1764734399999, "quote_volume": 255255.76717, "trades": 3713, "taker_buy_base": 881779.8, "taker_buy_quote": 142633.52804 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1601, "high": 0.1683, "low": 0.1598, "close": 0.1649, "volume": 1379710.0, "close_time": 1764748799999, "quote_volume": 226119.24448, "trades": 3679, "taker_buy_base": 717173.0, "taker_buy_quote": 117503.18697 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.165, "high": 0.1663, "low": 0.1615, "close": 0.1621, "volume": 738843.3, "close_time": 1764763199999, "quote_volume": 120837.9836, "trades": 2066, "taker_buy_base": 377528.0, "taker_buy_quote": 61681.9959 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1621, "high": 0.1655, "low": 0.1589, "close": 0.1644, "volume": 651985.3, "close_time": 1764777599999, "quote_volume": 105693.83466, "trades": 2634, "taker_buy_base": 293164.3, "taker_buy_quote": 47522.12118 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1645, "high": 0.1652, "low": 0.1615, "close": 0.1641, "volume": 501012.3, "close_time": 1764791999999, "quote_volume": 81791.46922, "trades": 1733, "taker_buy_base": 251536.9, "taker_buy_quote": 41084.45576 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1641, "high": 0.1664, "low": 0.1631, "close": 0.1634, "volume": 303213.4, "close_time": 1764806399999, "quote_volume": 49848.94781, "trades": 1096, "taker_buy_base": 144742.1, "taker_buy_quote": 23797.97912 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1635, "high": 0.1668, "low": 0.1628, "close": 0.1633, "volume": 427177.8, "close_time": 1764820799999, "quote_volume": 70381.88086, "trades": 1781, "taker_buy_base": 205076.3, "taker_buy_quote": 33792.0198 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1634, "high": 0.1639, "low": 0.1612, "close": 0.1627, "volume": 108623.6, "close_time": 1764835199999, "quote_volume": 17654.63999, "trades": 812, "taker_buy_base": 55313.5, "taker_buy_quote": 8979.20999 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1626, "high": 0.1643, "low": 0.1622, "close": 0.1627, "volume": 127703.7, "close_time": 1764849599999, "quote_volume": 20828.17187, "trades": 693, "taker_buy_base": 43147.9, "taker_buy_quote": 7032.48409 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1627, "high": 0.1645, "low": 0.16, "close": 0.1632, "volume": 119281.2, "close_time": 1764863999999, "quote_volume": 19251.30916, "trades": 933, "taker_buy_base": 61007.0, "taker_buy_quote": 9840.08277 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.163, "high": 0.1633, "low": 0.157, "close": 0.1597, "volume": 170035.0, "close_time": 1764878399999, "quote_volume": 27214.53368, "trades": 1369, "taker_buy_base": 75867.5, "taker_buy_quote": 12156.93903 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1598, "high": 0.1618, "low": 0.1582, "close": 0.1582, "volume": 188325.5, "close_time": 1764892799999, "quote_volume": 30037.3972, "trades": 1109, "taker_buy_base": 131365.8, "taker_buy_quote": 20932.19838 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1583, "high": 0.1611, "low": 0.1575, "close": 0.1583, "volume": 759929.2, "close_time": 1764907199999, "quote_volume": 121196.03549, "trades": 2202, "taker_buy_base": 322659.4, "taker_buy_quote": 51453.31874 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1584, "high": 0.1591, "low": 0.1561, "close": 0.1585, "volume": 224326.6, "close_time": 1764921599999, "quote_volume": 35276.51954, "trades": 862, "taker_buy_base": 98072.2, "taker_buy_quote": 15428.12901 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1584, "high": 0.1636, "low": 0.1549, "close": 0.1625, "volume": 650435.0, "close_time": 1764935999999, "quote_volume": 104002.10786, "trades": 1954, "taker_buy_base": 328684.4, "taker_buy_quote": 52607.78598 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1624, "high": 0.164, "low": 0.1597, "close": 0.1599, "volume": 998954.2, "close_time": 1764950399999, "quote_volume": 161949.13465, "trades": 2699, "taker_buy_base": 469380.1, "taker_buy_quote": 76074.39015 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.16, "high": 0.16, "low": 0.1504, "close": 0.1529, "volume": 486994.8, "close_time": 1764964799999, "quote_volume": 74719.36622, "trades": 3017, "taker_buy_base": 268543.3, "taker_buy_quote": 41219.07591 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1529, "high": 0.1543, "low": 0.1513, "close": 0.1543, "volume": 146406.9, "close_time": 1764979199999, "quote_volume": 22371.53917, "trades": 685, "taker_buy_base": 72277.8, "taker_buy_quote": 11051.88136 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1543, "high": 0.1607, "low": 0.1534, "close": 0.159, "volume": 397928.7, "close_time": 1764993599999, "quote_volume": 62830.55664, "trades": 1804, "taker_buy_base": 177804.0, "taker_buy_quote": 28083.44565 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.159, "high": 0.1664, "low": 0.1557, "close": 0.1564, "volume": 1754551.4, "close_time": 1765007999999, "quote_volume": 283124.61232, "trades": 4474, "taker_buy_base": 1079222.6, "taker_buy_quote": 173977.78491 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1564, "high": 0.1587, "low": 0.1544, "close": 0.1557, "volume": 440707.2, "close_time": 1765022399999, "quote_volume": 69014.65418, "trades": 1441, "taker_buy_base": 209959.1, "taker_buy_quote": 32860.63733 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1556, "high": 0.1613, "low": 0.1554, "close": 0.1606, "volume": 445501.9, "close_time": 1765036799999, "quote_volume": 70344.78721, "trades": 1819, "taker_buy_base": 215757.9, "taker_buy_quote": 34060.63322 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1607, "high": 0.1615, "low": 0.1581, "close": 0.1583, "volume": 312117.8, "close_time": 1765051199999, "quote_volume": 49875.15265, "trades": 1192, "taker_buy_base": 147144.6, "taker_buy_quote": 23485.00575 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1584, "high": 0.1601, "low": 0.1573, "close": 0.1584, "volume": 156860.9, "close_time": 1765065599999, "quote_volume": 24853.8927, "trades": 793, "taker_buy_base": 83619.1, "taker_buy_quote": 13246.191 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1585, "high": 0.1599, "low": 0.1563, "close": 0.1579, "volume": 345246.0, "close_time": 1765079999999, "quote_volume": 54570.99508, "trades": 1340, "taker_buy_base": 163038.3, "taker_buy_quote": 25781.75864 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1577, "high": 0.1578, "low": 0.1546, "close": 0.155, "volume": 144465.4, "close_time": 1765094399999, "quote_volume": 22565.42549, "trades": 750, "taker_buy_base": 91388.3, "taker_buy_quote": 14272.46482 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.155, "high": 0.1642, "low": 0.1505, "close": 0.1591, "volume": 6013725.6, "close_time": 1765108799999, "quote_volume": 951318.31196, "trades": 10590, "taker_buy_base": 2706721.8, "taker_buy_quote": 427569.8407 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1589, "high": 0.165, "low": 0.1531, "close": 0.1616, "volume": 1416970.2, "close_time": 1765123199999, "quote_volume": 226345.12689, "trades": 4702, "taker_buy_base": 763606.2, "taker_buy_quote": 121818.46892 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1615, "high": 0.165, "low": 0.1586, "close": 0.1641, "volume": 657370.4, "close_time": 1765137599999, "quote_volume": 106437.77388, "trades": 2648, "taker_buy_base": 378868.5, "taker_buy_quote": 61391.29061 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1641, "high": 0.1646, "low": 0.1547, "close": 0.1587, "volume": 442613.3, "close_time": 1765151999999, "quote_volume": 70369.13092, "trades": 1866, "taker_buy_base": 255989.6, "taker_buy_quote": 40621.26693 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1584, "high": 0.1621, "low": 0.1575, "close": 0.1594, "volume": 307206.2, "close_time": 1765166399999, "quote_volume": 48974.62204, "trades": 1814, "taker_buy_base": 187763.3, "taker_buy_quote": 29921.97009 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1595, "high": 0.1627, "low": 0.1593, "close": 0.1614, "volume": 171228.4, "close_time": 1765180799999, "quote_volume": 27649.51928, "trades": 1423, "taker_buy_base": 81201.5, "taker_buy_quote": 13098.9406 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1613, "high": 0.1648, "low": 0.161, "close": 0.1624, "volume": 339672.4, "close_time": 1765195199999, "quote_volume": 55371.47878, "trades": 1720, "taker_buy_base": 176932.3, "taker_buy_quote": 28808.60842 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1624, "high": 0.1635, "low": 0.1587, "close": 0.1601, "volume": 428834.8, "close_time": 1765209599999, "quote_volume": 69139.26594, "trades": 2928, "taker_buy_base": 228540.2, "taker_buy_quote": 36817.9894 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1601, "high": 0.1616, "low": 0.1587, "close": 0.1597, "volume": 280880.0, "close_time": 1765223999999, "quote_volume": 44941.12119, "trades": 2016, "taker_buy_base": 144050.9, "taker_buy_quote": 23045.49652 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1598, "high": 0.1619, "low": 0.1596, "close": 0.1604, "volume": 95303.5, "close_time": 1765238399999, "quote_volume": 15308.97403, "trades": 879, "taker_buy_base": 55228.7, "taker_buy_quote": 8865.89068 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1603, "high": 0.1607, "low": 0.1579, "close": 0.1599, "volume": 161388.5, "close_time": 1765252799999, "quote_volume": 25689.69841, "trades": 1029, "taker_buy_base": 87324.4, "taker_buy_quote": 13899.1553 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1598, "high": 0.1602, "low": 0.1576, "close": 0.1601, "volume": 105866.7, "close_time": 1765267199999, "quote_volume": 16821.88321, "trades": 858, "taker_buy_base": 48625.5, "taker_buy_quote": 7719.79919 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1602, "high": 0.1624, "low": 0.1601, "close": 0.1613, "volume": 283990.8, "close_time": 1765281599999, "quote_volume": 45807.04954, "trades": 1526, "taker_buy_base": 136217.2, "taker_buy_quote": 21974.63908 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1612, "high": 0.1662, "low": 0.1601, "close": 0.1661, "volume": 436399.3, "close_time": 1765295999999, "quote_volume": 70935.79589, "trades": 2957, "taker_buy_base": 200013.6, "taker_buy_quote": 32498.50141 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1662, "high": 0.1701, "low": 0.1662, "close": 0.167, "volume": 468850.7, "close_time": 1765310399999, "quote_volume": 78619.18337, "trades": 3342, "taker_buy_base": 267971.1, "taker_buy_quote": 44895.33856 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1667, "high": 0.1667, "low": 0.1622, "close": 0.1636, "volume": 274427.9, "close_time": 1765324799999, "quote_volume": 44949.51168, "trades": 1408, "taker_buy_base": 189313.1, "taker_buy_quote": 30965.38725 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1637, "high": 0.1642, "low": 0.161, "close": 0.1618, "volume": 116426.3, "close_time": 1765339199999, "quote_volume": 18920.31668, "trades": 843, "taker_buy_base": 66900.7, "taker_buy_quote": 10873.2187 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1596, "close": 0.1605, "volume": 86404.8, "close_time": 1765353599999, "quote_volume": 13924.23014, "trades": 524, "taker_buy_base": 46652.7, "taker_buy_quote": 7508.80292 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1603, "high": 0.1612, "low": 0.1578, "close": 0.1585, "volume": 105974.4, "close_time": 1765367999999, "quote_volume": 16915.1933, "trades": 1001, "taker_buy_base": 58121.3, "taker_buy_quote": 9283.43747 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1584, "high": 0.1597, "low": 0.1579, "close": 0.1585, "volume": 175951.1, "close_time": 1765382399999, "quote_volume": 27959.90758, "trades": 1341, "taker_buy_base": 109303.7, "taker_buy_quote": 17370.75076 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1587, "high": 0.1665, "low": 0.1581, "close": 0.1661, "volume": 1007792.9, "close_time": 1765396799999, "quote_volume": 164039.13929, "trades": 6145, "taker_buy_base": 457771.5, "taker_buy_quote": 74258.49089 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1661, "high": 0.1698, "low": 0.1576, "close": 0.1584, "volume": 857455.5, "close_time": 1765411199999, "quote_volume": 140672.29986, "trades": 5331, "taker_buy_base": 484931.0, "taker_buy_quote": 79395.7169 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1584, "high": 0.1585, "low": 0.1515, "close": 0.1517, "volume": 264054.8, "close_time": 1765425599999, "quote_volume": 40846.9244, "trades": 1769, "taker_buy_base": 171361.5, "taker_buy_quote": 26523.50366 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1516, "high": 0.1542, "low": 0.1511, "close": 0.1526, "volume": 164282.7, "close_time": 1765439999999, "quote_volume": 25120.16914, "trades": 853, "taker_buy_base": 78724.9, "taker_buy_quote": 12017.36686 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1525, "high": 0.154, "low": 0.1521, "close": 0.1531, "volume": 87351.6, "close_time": 1765454399999, "quote_volume": 13372.98504, "trades": 652, "taker_buy_base": 43991.5, "taker_buy_quote": 6728.80475 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.153, "high": 0.1538, "low": 0.1509, "close": 0.1522, "volume": 304514.3, "close_time": 1765468799999, "quote_volume": 46382.8069, "trades": 1952, "taker_buy_base": 145620.8, "taker_buy_quote": 22168.9824 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1522, "high": 0.155, "low": 0.1514, "close": 0.1532, "volume": 408476.2, "close_time": 1765483199999, "quote_volume": 62699.10475, "trades": 1385, "taker_buy_base": 239334.7, "taker_buy_quote": 36717.1912 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1532, "high": 0.1578, "low": 0.1531, "close": 0.156, "volume": 198888.6, "close_time": 1765497599999, "quote_volume": 31019.26646, "trades": 1297, "taker_buy_base": 115697.0, "taker_buy_quote": 18028.0754 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1561, "high": 0.1581, "low": 0.1547, "close": 0.1569, "volume": 130911.8, "close_time": 1765511999999, "quote_volume": 20506.55973, "trades": 1120, "taker_buy_base": 64312.6, "taker_buy_quote": 10062.77579 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1569, "high": 0.1595, "low": 0.1563, "close": 0.1585, "volume": 90227.6, "close_time": 1765526399999, "quote_volume": 14260.96211, "trades": 763, "taker_buy_base": 28679.5, "taker_buy_quote": 4521.92376 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1584, "high": 0.159, "low": 0.1563, "close": 0.1574, "volume": 87318.6, "close_time": 1765540799999, "quote_volume": 13745.98778, "trades": 646, "taker_buy_base": 56028.8, "taker_buy_quote": 8809.22721 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1573, "high": 0.1588, "low": 0.1506, "close": 0.1516, "volume": 391020.4, "close_time": 1765555199999, "quote_volume": 60337.12218, "trades": 3154, "taker_buy_base": 207359.8, "taker_buy_quote": 31920.4379 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1515, "high": 0.1524, "low": 0.1483, "close": 0.1502, "volume": 462806.4, "close_time": 1765569599999, "quote_volume": 69649.67787, "trades": 3179, "taker_buy_base": 209170.8, "taker_buy_quote": 31409.37902 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1503, "high": 0.1521, "low": 0.1499, "close": 0.1511, "volume": 61503.7, "close_time": 1765583999999, "quote_volume": 9280.08643, "trades": 441, "taker_buy_base": 23635.3, "taker_buy_quote": 3569.10618 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1512, "high": 0.1535, "low": 0.1512, "close": 0.1525, "volume": 135437.0, "close_time": 1765598399999, "quote_volume": 20666.44092, "trades": 572, "taker_buy_base": 61944.9, "taker_buy_quote": 9442.96172 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1524, "high": 0.1537, "low": 0.1522, "close": 0.1531, "volume": 108706.2, "close_time": 1765612799999, "quote_volume": 16643.79636, "trades": 412, "taker_buy_base": 73374.3, "taker_buy_quote": 11240.49275 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1531, "high": 0.1549, "low": 0.1529, "close": 0.1541, "volume": 97116.5, "close_time": 1765627199999, "quote_volume": 14958.67544, "trades": 478, "taker_buy_base": 39766.7, "taker_buy_quote": 6120.51298 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1541, "high": 0.1545, "low": 0.1522, "close": 0.1523, "volume": 61053.3, "close_time": 1765641599999, "quote_volume": 9349.85731, "trades": 413, "taker_buy_base": 37715.9, "taker_buy_quote": 5775.41335 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1524, "high": 0.1532, "low": 0.1524, "close": 0.1527, "volume": 58061.1, "close_time": 1765655999999, "quote_volume": 8869.06211, "trades": 294, "taker_buy_base": 32725.0, "taker_buy_quote": 4997.53785 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1529, "high": 0.1534, "low": 0.1514, "close": 0.1532, "volume": 60702.9, "close_time": 1765670399999, "quote_volume": 9247.90073, "trades": 303, "taker_buy_base": 36158.8, "taker_buy_quote": 5506.28967 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1531, "high": 0.1545, "low": 0.1526, "close": 0.1531, "volume": 64646.3, "close_time": 1765684799999, "quote_volume": 9931.03278, "trades": 290, "taker_buy_base": 41010.0, "taker_buy_quote": 6301.60738 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1532, "high": 0.1534, "low": 0.151, "close": 0.1513, "volume": 80803.9, "close_time": 1765699199999, "quote_volume": 12255.64005, "trades": 271, "taker_buy_base": 47204.6, "taker_buy_quote": 7158.67898 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1513, "high": 0.1519, "low": 0.1475, "close": 0.1489, "volume": 144966.6, "close_time": 1765713599999, "quote_volume": 21682.80804, "trades": 614, "taker_buy_base": 73977.2, "taker_buy_quote": 11051.85028 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1488, "high": 0.1509, "low": 0.1481, "close": 0.1484, "volume": 149440.0, "close_time": 1765727999999, "quote_volume": 22323.09824, "trades": 634, "taker_buy_base": 95315.9, "taker_buy_quote": 14243.0398 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1482, "high": 0.1494, "low": 0.1466, "close": 0.1471, "volume": 98801.0, "close_time": 1765742399999, "quote_volume": 14586.31952, "trades": 495, "taker_buy_base": 67110.3, "taker_buy_quote": 9902.93526 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1471, "high": 0.148, "low": 0.1446, "close": 0.1463, "volume": 162239.4, "close_time": 1765756799999, "quote_volume": 23758.39508, "trades": 616, "taker_buy_base": 107685.9, "taker_buy_quote": 15756.1244 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1464, "high": 0.1505, "low": 0.1462, "close": 0.1471, "volume": 117156.4, "close_time": 1765771199999, "quote_volume": 17325.00879, "trades": 540, "taker_buy_base": 62675.3, "taker_buy_quote": 9280.76178 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1471, "high": 0.1483, "low": 0.1466, "close": 0.1469, "volume": 72786.1, "close_time": 1765785599999, "quote_volume": 10725.22414, "trades": 299, "taker_buy_base": 53117.6, "taker_buy_quote": 7821.07413 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1467, "high": 0.1475, "low": 0.1464, "close": 0.1466, "volume": 129609.4, "close_time": 1765799999999, "quote_volume": 19024.65037, "trades": 402, "taker_buy_base": 64677.7, "taker_buy_quote": 9499.97407 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1466, "high": 0.148, "low": 0.1404, "close": 0.1413, "volume": 852538.9, "close_time": 1765814399999, "quote_volume": 122162.31016, "trades": 4236, "taker_buy_base": 423142.1, "taker_buy_quote": 60515.30432 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1412, "high": 0.1418, "low": 0.1373, "close": 0.1396, "volume": 750393.2, "close_time": 1765828799999, "quote_volume": 104818.61897, "trades": 3870, "taker_buy_base": 361415.2, "taker_buy_quote": 50481.8346 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1395, "high": 0.1413, "low": 0.1381, "close": 0.1412, "volume": 341802.1, "close_time": 1765843199999, "quote_volume": 47692.59921, "trades": 1511, "taker_buy_base": 163204.4, "taker_buy_quote": 22759.23634 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1412, "high": 0.1415, "low": 0.1388, "close": 0.1398, "volume": 366480.7, "close_time": 1765857599999, "quote_volume": 51239.92975, "trades": 1822, "taker_buy_base": 199147.4, "taker_buy_quote": 27850.49605 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.14, "high": 0.141, "low": 0.1383, "close": 0.1391, "volume": 260552.5, "close_time": 1765871999999, "quote_volume": 36400.91809, "trades": 1276, "taker_buy_base": 125838.2, "taker_buy_quote": 17575.16801 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.139, "high": 0.1429, "low": 0.139, "close": 0.1425, "volume": 419249.6, "close_time": 1765886399999, "quote_volume": 59130.48476, "trades": 1816, "taker_buy_base": 187688.1, "taker_buy_quote": 26501.51035 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1423, "high": 0.1427, "low": 0.139, "close": 0.1419, "volume": 1137093.0, "close_time": 1765900799999, "quote_volume": 160364.92582, "trades": 4836, "taker_buy_base": 554301.2, "taker_buy_quote": 78155.12903 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.142, "high": 0.1423, "low": 0.1404, "close": 0.1413, "volume": 366428.1, "close_time": 1765915199999, "quote_volume": 51780.99088, "trades": 1494, "taker_buy_base": 178378.6, "taker_buy_quote": 25193.44038 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1412, "high": 0.1422, "low": 0.141, "close": 0.1416, "volume": 176615.2, "close_time": 1765929599999, "quote_volume": 24986.86531, "trades": 810, "taker_buy_base": 82659.5, "taker_buy_quote": 11694.77952 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1415, "high": 0.1415, "low": 0.1387, "close": 0.1389, "volume": 262483.2, "close_time": 1765943999999, "quote_volume": 36760.63744, "trades": 1009, "taker_buy_base": 140788.9, "taker_buy_quote": 19720.71465 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.139, "high": 0.1391, "low": 0.1364, "close": 0.1366, "volume": 440207.5, "close_time": 1765958399999, "quote_volume": 60510.22738, "trades": 1610, "taker_buy_base": 253421.1, "taker_buy_quote": 34824.36543 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1365, "high": 0.1366, "low": 0.1348, "close": 0.1354, "volume": 172456.2, "close_time": 1765972799999, "quote_volume": 23382.00276, "trades": 779, "taker_buy_base": 99977.7, "taker_buy_quote": 13562.64275 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1355, "high": 0.1396, "low": 0.133, "close": 0.1349, "volume": 272301.0, "close_time": 1765987199999, "quote_volume": 37081.74763, "trades": 1331, "taker_buy_base": 118823.3, "taker_buy_quote": 16171.52437 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1346, "high": 0.1357, "low": 0.1299, "close": 0.1316, "volume": 271661.6, "close_time": 1766001599999, "quote_volume": 35793.29785, "trades": 1292, "taker_buy_base": 128099.6, "taker_buy_quote": 16842.01944 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1316, "high": 0.1324, "low": 0.1303, "close": 0.131, "volume": 62342.0, "close_time": 1766015999999, "quote_volume": 8187.30471, "trades": 243, "taker_buy_base": 29563.8, "taker_buy_quote": 3875.36097 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1272, "close": 0.1276, "volume": 117337.5, "close_time": 1766030399999, "quote_volume": 15186.8624, "trades": 538, "taker_buy_base": 76333.2, "taker_buy_quote": 9887.28011 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1279, "high": 0.1281, "low": 0.1267, "close": 0.1271, "volume": 98717.4, "close_time": 1766044799999, "quote_volume": 12556.9183, "trades": 290, "taker_buy_base": 54257.0, "taker_buy_quote": 6895.52188 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1273, "high": 0.1284, "low": 0.127, "close": 0.1282, "volume": 43488.1, "close_time": 1766059199999, "quote_volume": 5560.76954, "trades": 195, "taker_buy_base": 16120.5, "taker_buy_quote": 2060.33996 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1283, "high": 0.1335, "low": 0.1282, "close": 0.1315, "volume": 380306.6, "close_time": 1766073599999, "quote_volume": 49953.48781, "trades": 1228, "taker_buy_base": 201739.9, "taker_buy_quote": 26457.50715 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1315, "high": 0.1316, "low": 0.1229, "close": 0.1231, "volume": 609615.0, "close_time": 1766087999999, "quote_volume": 76829.15284, "trades": 2391, "taker_buy_base": 304049.2, "taker_buy_quote": 38288.23721 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1231, "high": 0.1253, "low": 0.1231, "close": 0.1245, "volume": 234182.7, "close_time": 1766102399999, "quote_volume": 29111.50702, "trades": 1041, "taker_buy_base": 101080.5, "taker_buy_quote": 12565.19795 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1246, "high": 0.1267, "low": 0.1221, "close": 0.1248, "volume": 679050.1, "close_time": 1766116799999, "quote_volume": 84310.76848, "trades": 2366, "taker_buy_base": 381468.7, "taker_buy_quote": 47350.99349 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1249, "high": 0.1281, "low": 0.1242, "close": 0.1272, "volume": 385714.5, "close_time": 1766131199999, "quote_volume": 48404.48261, "trades": 1434, "taker_buy_base": 209079.2, "taker_buy_quote": 26229.37592 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1273, "high": 0.1275, "low": 0.126, "close": 0.1267, "volume": 159484.2, "close_time": 1766145599999, "quote_volume": 20167.77075, "trades": 619, "taker_buy_base": 103563.8, "taker_buy_quote": 13098.71909 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1266, "high": 0.1298, "low": 0.126, "close": 0.1267, "volume": 413450.5, "close_time": 1766159999999, "quote_volume": 52736.03013, "trades": 1669, "taker_buy_base": 206944.3, "taker_buy_quote": 26359.57882 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1268, "high": 0.1306, "low": 0.1263, "close": 0.1301, "volume": 379684.8, "close_time": 1766174399999, "quote_volume": 48508.46761, "trades": 1456, "taker_buy_base": 188574.2, "taker_buy_quote": 24074.98165 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1302, "high": 0.1309, "low": 0.129, "close": 0.1295, "volume": 118127.5, "close_time": 1766188799999, "quote_volume": 15352.06865, "trades": 512, "taker_buy_base": 59048.3, "taker_buy_quote": 7667.37304 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1295, "high": 0.1299, "low": 0.1287, "close": 0.1297, "volume": 89105.4, "close_time": 1766203199999, "quote_volume": 11530.60171, "trades": 268, "taker_buy_base": 38925.3, "taker_buy_quote": 5033.7027 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1287, "close": 0.1296, "volume": 74592.0, "close_time": 1766217599999, "quote_volume": 9637.06932, "trades": 225, "taker_buy_base": 41221.5, "taker_buy_quote": 5322.07316 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1297, "high": 0.1303, "low": 0.1292, "close": 0.13, "volume": 34583.5, "close_time": 1766231999999, "quote_volume": 4495.17386, "trades": 145, "taker_buy_base": 13694.7, "taker_buy_quote": 1779.82304 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1282, "close": 0.1287, "volume": 101857.2, "close_time": 1766246399999, "quote_volume": 13129.45353, "trades": 345, "taker_buy_base": 55114.3, "taker_buy_quote": 7110.50435 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1289, "high": 0.1291, "low": 0.1283, "close": 0.1285, "volume": 61534.7, "close_time": 1766260799999, "quote_volume": 7920.82282, "trades": 184, "taker_buy_base": 31209.6, "taker_buy_quote": 4014.9777 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1286, "high": 0.1296, "low": 0.1286, "close": 0.1292, "volume": 43189.7, "close_time": 1766275199999, "quote_volume": 5574.26995, "trades": 153, "taker_buy_base": 19153.4, "taker_buy_quote": 2471.95877 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.129, "high": 0.1292, "low": 0.1266, "close": 0.127, "volume": 96699.3, "close_time": 1766289599999, "quote_volume": 12352.51999, "trades": 412, "taker_buy_base": 55845.5, "taker_buy_quote": 7130.06233 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1271, "high": 0.1274, "low": 0.1262, "close": 0.127, "volume": 163937.0, "close_time": 1766303999999, "quote_volume": 20788.83373, "trades": 534, "taker_buy_base": 97067.4, "taker_buy_quote": 12301.54387 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.127, "high": 0.1284, "low": 0.1267, "close": 0.1273, "volume": 131908.6, "close_time": 1766318399999, "quote_volume": 16842.25631, "trades": 465, "taker_buy_base": 63144.1, "taker_buy_quote": 8066.08071 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1273, "high": 0.1278, "low": 0.1227, "close": 0.124, "volume": 180125.3, "close_time": 1766332799999, "quote_volume": 22332.64473, "trades": 917, "taker_buy_base": 88898.8, "taker_buy_quote": 11013.45676 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1241, "high": 0.1255, "low": 0.1236, "close": 0.1252, "volume": 91447.1, "close_time": 1766347199999, "quote_volume": 11391.34572, "trades": 400, "taker_buy_base": 36838.6, "taker_buy_quote": 4587.46297 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1252, "high": 0.1261, "low": 0.1235, "close": 0.1254, "volume": 70541.4, "close_time": 1766361599999, "quote_volume": 8809.59822, "trades": 287, "taker_buy_base": 38193.2, "taker_buy_quote": 4770.26624 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1255, "high": 0.1288, "low": 0.1253, "close": 0.1273, "volume": 224612.6, "close_time": 1766375999999, "quote_volume": 28565.51738, "trades": 924, "taker_buy_base": 122960.2, "taker_buy_quote": 15639.47146 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1273, "high": 0.1281, "low": 0.1265, "close": 0.1271, "volume": 127769.2, "close_time": 1766390399999, "quote_volume": 16300.98546, "trades": 428, "taker_buy_base": 65493.1, "taker_buy_quote": 8356.66425 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1272, "high": 0.1283, "low": 0.1268, "close": 0.1275, "volume": 301393.4, "close_time": 1766404799999, "quote_volume": 38538.1965, "trades": 703, "taker_buy_base": 238216.5, "taker_buy_quote": 30471.78796 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1274, "high": 0.1289, "low": 0.1267, "close": 0.1282, "volume": 171501.3, "close_time": 1766419199999, "quote_volume": 21902.82372, "trades": 709, "taker_buy_base": 78491.2, "taker_buy_quote": 10036.16596 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1283, "high": 0.1287, "low": 0.1244, "close": 0.1246, "volume": 129241.2, "close_time": 1766433599999, "quote_volume": 16441.02981, "trades": 484, "taker_buy_base": 57975.5, "taker_buy_quote": 7380.5926 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1243, "high": 0.1248, "low": 0.1231, "close": 0.1245, "volume": 166118.9, "close_time": 1766447999999, "quote_volume": 20587.65754, "trades": 272, "taker_buy_base": 104711.9, "taker_buy_quote": 12969.61756 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1247, "high": 0.1258, "low": 0.1235, "close": 0.1239, "volume": 99266.6, "close_time": 1766462399999, "quote_volume": 12404.8685, "trades": 243, "taker_buy_base": 44028.4, "taker_buy_quote": 5504.81327 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1238, "high": 0.1239, "low": 0.121, "close": 0.1213, "volume": 131039.9, "close_time": 1766476799999, "quote_volume": 15963.17919, "trades": 239, "taker_buy_base": 55338.1, "taker_buy_quote": 6742.01555 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1218, "high": 0.1223, "low": 0.1211, "close": 0.1215, "volume": 46607.2, "close_time": 1766491199999, "quote_volume": 5668.62985, "trades": 157, "taker_buy_base": 24827.0, "taker_buy_quote": 3020.09699 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1214, "high": 0.122, "low": 0.1195, "close": 0.1217, "volume": 305164.2, "close_time": 1766505599999, "quote_volume": 36866.10044, "trades": 579, "taker_buy_base": 155529.2, "taker_buy_quote": 18799.35847 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1216, "high": 0.1231, "low": 0.121, "close": 0.1221, "volume": 67796.2, "close_time": 1766519999999, "quote_volume": 8283.29609, "trades": 331, "taker_buy_base": 46465.9, "taker_buy_quote": 5678.30064 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1222, "high": 0.1231, "low": 0.1209, "close": 0.1213, "volume": 16450.0, "close_time": 1766534399999, "quote_volume": 2002.92118, "trades": 94, "taker_buy_base": 7124.1, "taker_buy_quote": 866.92633 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1156, "close": 0.117, "volume": 190790.6, "close_time": 1766548799999, "quote_volume": 22549.01758, "trades": 393, "taker_buy_base": 82573.5, "taker_buy_quote": 9748.25523 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1171, "high": 0.1175, "low": 0.1163, "close": 0.117, "volume": 104223.1, "close_time": 1766563199999, "quote_volume": 12173.60378, "trades": 221, "taker_buy_base": 44770.4, "taker_buy_quote": 5226.13548 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1168, "high": 0.1181, "low": 0.1165, "close": 0.1174, "volume": 19296.7, "close_time": 1766577599999, "quote_volume": 2262.38844, "trades": 123, "taker_buy_base": 11270.6, "taker_buy_quote": 1321.19626 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1172, "high": 0.1189, "low": 0.1164, "close": 0.1185, "volume": 39226.2, "close_time": 1766591999999, "quote_volume": 4607.88535, "trades": 259, "taker_buy_base": 22613.7, "taker_buy_quote": 2657.5986 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1185, "high": 0.1189, "low": 0.1175, "close": 0.1185, "volume": 87990.8, "close_time": 1766606399999, "quote_volume": 10397.07981, "trades": 204, "taker_buy_base": 55805.5, "taker_buy_quote": 6585.72729 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1186, "high": 0.1197, "low": 0.1184, "close": 0.1189, "volume": 33218.9, "close_time": 1766620799999, "quote_volume": 3953.83212, "trades": 143, "taker_buy_base": 17249.1, "taker_buy_quote": 2054.76785 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1189, "high": 0.1203, "low": 0.1185, "close": 0.1203, "volume": 34836.4, "close_time": 1766635199999, "quote_volume": 4161.4309, "trades": 83, "taker_buy_base": 19726.8, "taker_buy_quote": 2361.40546 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1205, "high": 0.1211, "low": 0.1204, "close": 0.1211, "volume": 18957.2, "close_time": 1766649599999, "quote_volume": 2288.49524, "trades": 67, "taker_buy_base": 6670.8, "taker_buy_quote": 804.8327 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1212, "high": 0.1215, "low": 0.1195, "close": 0.1202, "volume": 34309.0, "close_time": 1766663999999, "quote_volume": 4141.16351, "trades": 131, "taker_buy_base": 14735.9, "taker_buy_quote": 1778.2332 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.12, "high": 0.121, "low": 0.119, "close": 0.1209, "volume": 71916.0, "close_time": 1766678399999, "quote_volume": 8634.41806, "trades": 206, "taker_buy_base": 37084.7, "taker_buy_quote": 4453.14296 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1209, "high": 0.1215, "low": 0.1201, "close": 0.1211, "volume": 75629.3, "close_time": 1766692799999, "quote_volume": 9141.51855, "trades": 144, "taker_buy_base": 41200.4, "taker_buy_quote": 4981.42733 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1163, "close": 0.1164, "volume": 121545.5, "close_time": 1766707199999, "quote_volume": 14502.31589, "trades": 372, "taker_buy_base": 75860.2, "taker_buy_quote": 9102.33832 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1164, "high": 0.121, "low": 0.1161, "close": 0.1199, "volume": 163314.3, "close_time": 1766721599999, "quote_volume": 19376.90133, "trades": 476, "taker_buy_base": 82976.8, "taker_buy_quote": 9873.85594 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1197, "high": 0.1213, "low": 0.1192, "close": 0.1203, "volume": 29819.7, "close_time": 1766735999999, "quote_volume": 3585.50133, "trades": 110, "taker_buy_base": 12648.5, "taker_buy_quote": 1525.49863 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1206, "high": 0.1215, "low": 0.1201, "close": 0.1213, "volume": 51896.5, "close_time": 1766750399999, "quote_volume": 6294.61894, "trades": 85, "taker_buy_base": 41168.9, "taker_buy_quote": 4993.26905 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1181, "close": 0.1188, "volume": 87306.8, "close_time": 1766764799999, "quote_volume": 10482.97754, "trades": 269, "taker_buy_base": 27699.5, "taker_buy_quote": 3316.86937 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1183, "close": 0.119, "volume": 129055.2, "close_time": 1766779199999, "quote_volume": 15318.17578, "trades": 161, "taker_buy_base": 46343.6, "taker_buy_quote": 5497.10229 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.119, "high": 0.1195, "low": 0.1187, "close": 0.1195, "volume": 30243.1, "close_time": 1766793599999, "quote_volume": 3604.27017, "trades": 58, "taker_buy_base": 22744.3, "taker_buy_quote": 2711.30585 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1196, "high": 0.1227, "low": 0.1196, "close": 0.1209, "volume": 322398.1, "close_time": 1766807999999, "quote_volume": 38997.18969, "trades": 573, "taker_buy_base": 199458.1, "taker_buy_quote": 24123.14639 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.121, "high": 0.121, "low": 0.1205, "close": 0.1206, "volume": 16234.4, "close_time": 1766822399999, "quote_volume": 1959.17032, "trades": 44, "taker_buy_base": 7865.5, "taker_buy_quote": 949.16695 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1195, "close": 0.1197, "volume": 88421.4, "close_time": 1766836799999, "quote_volume": 10605.09476, "trades": 136, "taker_buy_base": 32688.2, "taker_buy_quote": 3925.48877 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1199, "high": 0.1206, "low": 0.1193, "close": 0.1204, "volume": 241066.6, "close_time": 1766851199999, "quote_volume": 28908.65547, "trades": 642, "taker_buy_base": 103677.5, "taker_buy_quote": 12425.38544 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1205, "high": 0.1206, "low": 0.1198, "close": 0.1203, "volume": 135540.7, "close_time": 1766865599999, "quote_volume": 16286.43232, "trades": 387, "taker_buy_base": 77365.2, "taker_buy_quote": 9292.24856 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1203, "high": 0.1239, "low": 0.12, "close": 0.1234, "volume": 426689.6, "close_time": 1766879999999, "quote_volume": 52191.67976, "trades": 989, "taker_buy_base": 234305.7, "taker_buy_quote": 28683.2434 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1235, "high": 0.1237, "low": 0.1221, "close": 0.1224, "volume": 232960.8, "close_time": 1766894399999, "quote_volume": 28597.88855, "trades": 655, "taker_buy_base": 137802.6, "taker_buy_quote": 16901.42929 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1222, "close": 0.1226, "volume": 138268.1, "close_time": 1766908799999, "quote_volume": 16935.31727, "trades": 441, "taker_buy_base": 63780.0, "taker_buy_quote": 7811.43536 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1226, "high": 0.1234, "low": 0.1224, "close": 0.1229, "volume": 217150.3, "close_time": 1766923199999, "quote_volume": 26687.28395, "trades": 808, "taker_buy_base": 87066.5, "taker_buy_quote": 10698.42203 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.123, "high": 0.1236, "low": 0.1226, "close": 0.1227, "volume": 246049.2, "close_time": 1766937599999, "quote_volume": 30272.29792, "trades": 992, "taker_buy_base": 129205.0, "taker_buy_quote": 15892.23833 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1226, "high": 0.1228, "low": 0.1199, "close": 0.1199, "volume": 243287.7, "close_time": 1766951999999, "quote_volume": 29545.19166, "trades": 773, "taker_buy_base": 137086.3, "taker_buy_quote": 16643.13844 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1198, "high": 0.1209, "low": 0.119, "close": 0.1207, "volume": 220491.5, "close_time": 1766966399999, "quote_volume": 26438.13554, "trades": 629, "taker_buy_base": 98905.3, "taker_buy_quote": 11857.12462 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1208, "high": 0.1224, "low": 0.1205, "close": 0.1221, "volume": 611390.7, "close_time": 1766980799999, "quote_volume": 74417.0245, "trades": 2260, "taker_buy_base": 271681.1, "taker_buy_quote": 33052.83398 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1221, "high": 0.1226, "low": 0.121, "close": 0.1214, "volume": 528939.1, "close_time": 1766995199999, "quote_volume": 64515.14958, "trades": 1703, "taker_buy_base": 307781.5, "taker_buy_quote": 37531.41235 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1214, "high": 0.1218, "low": 0.1183, "close": 0.1187, "volume": 498461.1, "close_time": 1767009599999, "quote_volume": 59692.73906, "trades": 1713, "taker_buy_base": 291159.7, "taker_buy_quote": 34898.30486 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1168, "close": 0.1181, "volume": 763275.0, "close_time": 1767023999999, "quote_volume": 90008.16351, "trades": 2748, "taker_buy_base": 409132.5, "taker_buy_quote": 48228.22212 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1164, "close": 0.1171, "volume": 451313.3, "close_time": 1767038399999, "quote_volume": 52978.82742, "trades": 1244, "taker_buy_base": 296419.9, "taker_buy_quote": 34812.75316 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1172, "high": 0.1181, "low": 0.1168, "close": 0.1175, "volume": 326410.9, "close_time": 1767052799999, "quote_volume": 38329.09728, "trades": 1004, "taker_buy_base": 172146.6, "taker_buy_quote": 20209.33065 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1158, "close": 0.1166, "volume": 204960.5, "close_time": 1767067199999, "quote_volume": 23974.98524, "trades": 749, "taker_buy_base": 102268.3, "taker_buy_quote": 11955.02988 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1166, "high": 0.1167, "low": 0.1154, "close": 0.1164, "volume": 53372.6, "close_time": 1767081599999, "quote_volume": 6202.47436, "trades": 177, "taker_buy_base": 39124.4, "taker_buy_quote": 4546.56052 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1165, "high": 0.1206, "low": 0.1165, "close": 0.1203, "volume": 376989.7, "close_time": 1767095999999, "quote_volume": 44937.13824, "trades": 672, "taker_buy_base": 207668.5, "taker_buy_quote": 24780.69763 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1207, "high": 0.1496, "low": 0.1207, "close": 0.1299, "volume": 3510497.7, "close_time": 1767110399999, "quote_volume": 449345.7119, "trades": 7153, "taker_buy_base": 1976211.0, "taker_buy_quote": 253708.35007 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1299, "high": 0.1346, "low": 0.1257, "close": 0.1291, "volume": 2785652.1, "close_time": 1767124799999, "quote_volume": 362414.99198, "trades": 3744, "taker_buy_base": 1489840.2, "taker_buy_quote": 194022.82533 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1292, "high": 0.1314, "low": 0.1257, "close": 0.1298, "volume": 832050.0, "close_time": 1767139199999, "quote_volume": 107354.62525, "trades": 1062, "taker_buy_base": 342412.7, "taker_buy_quote": 44195.0426 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1239, "close": 0.1261, "volume": 776434.7, "close_time": 1767153599999, "quote_volume": 98107.03615, "trades": 1629, "taker_buy_base": 343329.9, "taker_buy_quote": 43275.61832 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.126, "high": 0.126, "low": 0.1227, "close": 0.1246, "volume": 502340.9, "close_time": 1767167999999, "quote_volume": 62339.80526, "trades": 858, "taker_buy_base": 215575.7, "taker_buy_quote": 26745.99322 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1247, "high": 0.1247, "low": 0.122, "close": 0.1231, "volume": 358627.4, "close_time": 1767182399999, "quote_volume": 44046.92025, "trades": 544, "taker_buy_base": 183680.9, "taker_buy_quote": 22552.20446 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.123, "high": 0.123, "low": 0.1203, "close": 0.1211, "volume": 256309.0, "close_time": 1767196799999, "quote_volume": 31128.16003, "trades": 625, "taker_buy_base": 96242.6, "taker_buy_quote": 11672.22885 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1211, "high": 0.122, "low": 0.1188, "close": 0.1194, "volume": 743822.9, "close_time": 1767211199999, "quote_volume": 89073.13956, "trades": 2213, "taker_buy_base": 375553.0, "taker_buy_quote": 44980.11497 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1194, "high": 0.1195, "low": 0.1184, "close": 0.1189, "volume": 311988.9, "close_time": 1767225599999, "quote_volume": 37063.86855, "trades": 832, "taker_buy_base": 196484.2, "taker_buy_quote": 23335.13358 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1188, "high": 0.1189, "low": 0.1169, "close": 0.117, "volume": 551028.1, "close_time": 1767239999999, "quote_volume": 64925.67904, "trades": 1447, "taker_buy_base": 393784.4, "taker_buy_quote": 46394.13115 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1168, "high": 0.1178, "low": 0.1165, "close": 0.1176, "volume": 231528.5, "close_time": 1767254399999, "quote_volume": 27096.74688, "trades": 624, "taker_buy_base": 100805.9, "taker_buy_quote": 11783.37851 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1176, "high": 0.1187, "low": 0.1174, "close": 0.1187, "volume": 182670.0, "close_time": 1767268799999, "quote_volume": 21530.82406, "trades": 499, "taker_buy_base": 81621.6, "taker_buy_quote": 9615.92419 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1188, "high": 0.1207, "low": 0.1187, "close": 0.1194, "volume": 557821.3, "close_time": 1767283199999, "quote_volume": 66753.78802, "trades": 1400, "taker_buy_base": 213921.4, "taker_buy_quote": 25614.17831 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1195, "high": 0.1206, "low": 0.1189, "close": 0.1206, "volume": 186111.0, "close_time": 1767297599999, "quote_volume": 22301.80986, "trades": 684, "taker_buy_base": 69853.2, "taker_buy_quote": 8367.29373 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1206, "high": 0.1219, "low": 0.1201, "close": 0.1216, "volume": 103423.9, "close_time": 1767311999999, "quote_volume": 12508.82112, "trades": 323, "taker_buy_base": 41537.4, "taker_buy_quote": 5021.90223 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1217, "high": 0.1219, "low": 0.1197, "close": 0.1217, "volume": 328839.0, "close_time": 1767326399999, "quote_volume": 39724.17584, "trades": 1073, "taker_buy_base": 211201.3, "taker_buy_quote": 25502.04578 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1207, "close": 0.1214, "volume": 217293.2, "close_time": 1767340799999, "quote_volume": 26388.35993, "trades": 722, "taker_buy_base": 100194.3, "taker_buy_quote": 12160.00885 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1215, "high": 0.1254, "low": 0.1215, "close": 0.1235, "volume": 531834.5, "close_time": 1767355199999, "quote_volume": 65747.38562, "trades": 1359, "taker_buy_base": 275721.5, "taker_buy_quote": 34117.94106 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1235, "high": 0.1259, "low": 0.1228, "close": 0.125, "volume": 624173.6, "close_time": 1767369599999, "quote_volume": 77639.21763, "trades": 2059, "taker_buy_base": 317100.0, "taker_buy_quote": 39408.83748 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1252, "high": 0.1372, "low": 0.1247, "close": 0.1368, "volume": 1445780.7, "close_time": 1767383999999, "quote_volume": 192072.58095, "trades": 2592, "taker_buy_base": 654050.0, "taker_buy_quote": 87004.74921 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.137, "high": 0.1408, "low": 0.1366, "close": 0.1368, "volume": 1625992.9, "close_time": 1767398399999, "quote_volume": 225617.00831, "trades": 3064, "taker_buy_base": 739025.6, "taker_buy_quote": 102508.36668 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1369, "high": 0.1418, "low": 0.1369, "close": 0.1399, "volume": 990301.1, "close_time": 1767412799999, "quote_volume": 138574.43755, "trades": 2029, "taker_buy_base": 490575.0, "taker_buy_quote": 68647.42992 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1398, "high": 0.1407, "low": 0.1335, "close": 0.1335, "volume": 660496.5, "close_time": 1767427199999, "quote_volume": 90416.77737, "trades": 1135, "taker_buy_base": 322034.7, "taker_buy_quote": 44082.23545 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1334, "high": 0.1358, "low": 0.1331, "close": 0.1342, "volume": 277324.8, "close_time": 1767441599999, "quote_volume": 37330.39702, "trades": 538, "taker_buy_base": 175662.6, "taker_buy_quote": 23658.34783 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1341, "high": 0.1353, "low": 0.1333, "close": 0.1334, "volume": 150921.6, "close_time": 1767455999999, "quote_volume": 20278.32074, "trades": 375, "taker_buy_base": 90890.9, "taker_buy_quote": 12204.60776 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1334, "high": 0.1345, "low": 0.1333, "close": 0.1335, "volume": 78279.4, "close_time": 1767470399999, "quote_volume": 10482.87561, "trades": 195, "taker_buy_base": 51921.9, "taker_buy_quote": 6949.55967 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1332, "high": 0.1348, "low": 0.1328, "close": 0.1347, "volume": 54794.1, "close_time": 1767484799999, "quote_volume": 7308.41619, "trades": 139, "taker_buy_base": 30852.9, "taker_buy_quote": 4116.90166 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1346, "high": 0.1373, "low": 0.1345, "close": 0.1358, "volume": 222489.7, "close_time": 1767499199999, "quote_volume": 30243.41733, "trades": 702, "taker_buy_base": 129080.0, "taker_buy_quote": 17540.5065 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1358, "high": 0.1367, "low": 0.1344, "close": 0.1351, "volume": 129839.0, "close_time": 1767513599999, "quote_volume": 17580.11414, "trades": 402, "taker_buy_base": 77213.1, "taker_buy_quote": 10440.68654 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1349, "high": 0.1358, "low": 0.1338, "close": 0.1344, "volume": 180128.6, "close_time": 1767527999999, "quote_volume": 24241.91521, "trades": 338, "taker_buy_base": 96340.0, "taker_buy_quote": 12961.02962 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1344, "high": 0.1379, "low": 0.1339, "close": 0.1378, "volume": 303996.5, "close_time": 1767542399999, "quote_volume": 41245.30913, "trades": 575, "taker_buy_base": 148432.8, "taker_buy_quote": 20139.88511 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1378, "high": 0.1426, "low": 0.1378, "close": 0.1387, "volume": 510388.4, "close_time": 1767556799999, "quote_volume": 71536.61125, "trades": 1051, "taker_buy_base": 222883.7, "taker_buy_quote": 31217.81235 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1385, "high": 0.1398, "low": 0.1374, "close": 0.1381, "volume": 155391.3, "close_time": 1767571199999, "quote_volume": 21534.91128, "trades": 462, "taker_buy_base": 90105.5, "taker_buy_quote": 12496.25597 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1385, "high": 0.1405, "low": 0.1374, "close": 0.1377, "volume": 194868.1, "close_time": 1767585599999, "quote_volume": 27061.45799, "trades": 619, "taker_buy_base": 102817.6, "taker_buy_quote": 14283.45807 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1378, "high": 0.1379, "low": 0.134, "close": 0.1362, "volume": 101439.4, "close_time": 1767599999999, "quote_volume": 13759.49242, "trades": 403, "taker_buy_base": 69730.3, "taker_buy_quote": 9455.38225 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1359, "high": 0.1363, "low": 0.1343, "close": 0.1352, "volume": 97088.3, "close_time": 1767614399999, "quote_volume": 13123.35057, "trades": 373, "taker_buy_base": 60154.8, "taker_buy_quote": 8129.09093 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1352, "high": 0.1394, "low": 0.1343, "close": 0.1393, "volume": 457301.1, "close_time": 1767628799999, "quote_volume": 62416.44914, "trades": 1193, "taker_buy_base": 183470.3, "taker_buy_quote": 25022.4892 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1394, "high": 0.1454, "low": 0.1368, "close": 0.145, "volume": 386369.3, "close_time": 1767643199999, "quote_volume": 54873.86079, "trades": 1421, "taker_buy_base": 168568.8, "taker_buy_quote": 23904.56212 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.145, "high": 0.1523, "low": 0.1448, "close": 0.1474, "volume": 786363.7, "close_time": 1767657599999, "quote_volume": 116772.22247, "trades": 1956, "taker_buy_base": 332791.8, "taker_buy_quote": 49269.9523 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1472, "high": 0.1495, "low": 0.1459, "close": 0.1469, "volume": 682514.5, "close_time": 1767671999999, "quote_volume": 100732.26339, "trades": 1947, "taker_buy_base": 313111.6, "taker_buy_quote": 46187.23405 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1467, "high": 0.1491, "low": 0.1438, "close": 0.1445, "volume": 377986.0, "close_time": 1767686399999, "quote_volume": 55692.12215, "trades": 1382, "taker_buy_base": 226580.4, "taker_buy_quote": 33322.26203 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1446, "high": 0.1488, "low": 0.1429, "close": 0.1483, "volume": 476043.1, "close_time": 1767700799999, "quote_volume": 69340.16514, "trades": 1956, "taker_buy_base": 216267.3, "taker_buy_quote": 31456.00084 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1484, "high": 0.1505, "low": 0.1459, "close": 0.1468, "volume": 657458.4, "close_time": 1767715199999, "quote_volume": 97704.43826, "trades": 2599, "taker_buy_base": 311818.0, "taker_buy_quote": 46309.71537 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1468, "high": 0.1472, "low": 0.1397, "close": 0.1412, "volume": 391838.4, "close_time": 1767729599999, "quote_volume": 56195.2745, "trades": 2322, "taker_buy_base": 169426.9, "taker_buy_quote": 24279.49279 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1417, "high": 0.1461, "low": 0.1416, "close": 0.1457, "volume": 148729.5, "close_time": 1767743999999, "quote_volume": 21449.31101, "trades": 695, "taker_buy_base": 61957.4, "taker_buy_quote": 8922.0435 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1455, "high": 0.1457, "low": 0.1417, "close": 0.1438, "volume": 152075.1, "close_time": 1767758399999, "quote_volume": 21794.54965, "trades": 621, "taker_buy_base": 79252.9, "taker_buy_quote": 11352.88938 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1438, "high": 0.1479, "low": 0.1427, "close": 0.1479, "volume": 226014.6, "close_time": 1767772799999, "quote_volume": 32863.16077, "trades": 591, "taker_buy_base": 95355.9, "taker_buy_quote": 13831.54078 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.148, "high": 0.1487, "low": 0.1438, "close": 0.1449, "volume": 606520.3, "close_time": 1767787199999, "quote_volume": 88917.96477, "trades": 1728, "taker_buy_base": 320496.9, "taker_buy_quote": 46908.94034 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1447, "high": 0.145, "low": 0.1361, "close": 0.1365, "volume": 834401.7, "close_time": 1767801599999, "quote_volume": 117218.3743, "trades": 2375, "taker_buy_base": 576123.3, "taker_buy_quote": 80860.87186 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1364, "high": 0.1379, "low": 0.1353, "close": 0.1367, "volume": 214292.8, "close_time": 1767815999999, "quote_volume": 29302.89739, "trades": 998, "taker_buy_base": 138596.3, "taker_buy_quote": 18953.89492 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1366, "high": 0.1374, "low": 0.1355, "close": 0.1371, "volume": 314793.5, "close_time": 1767830399999, "quote_volume": 42890.27631, "trades": 1058, "taker_buy_base": 147422.6, "taker_buy_quote": 20081.72933 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1371, "high": 0.1387, "low": 0.1344, "close": 0.135, "volume": 448754.0, "close_time": 1767844799999, "quote_volume": 61403.54974, "trades": 1792, "taker_buy_base": 254204.5, "taker_buy_quote": 34783.77696 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.135, "high": 0.1369, "low": 0.133, "close": 0.1361, "volume": 547683.7, "close_time": 1767859199999, "quote_volume": 74050.47639, "trades": 1766, "taker_buy_base": 284985.2, "taker_buy_quote": 38501.48532 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1361, "high": 0.1374, "low": 0.1332, "close": 0.1344, "volume": 636836.8, "close_time": 1767873599999, "quote_volume": 85945.76338, "trades": 2482, "taker_buy_base": 368544.2, "taker_buy_quote": 49729.14776 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1343, "high": 0.1384, "low": 0.1317, "close": 0.1383, "volume": 883207.9, "close_time": 1767887999999, "quote_volume": 118453.23388, "trades": 3480, "taker_buy_base": 416930.8, "taker_buy_quote": 55802.53873 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1383, "high": 0.1405, "low": 0.1369, "close": 0.1389, "volume": 630598.4, "close_time": 1767902399999, "quote_volume": 87507.05189, "trades": 2652, "taker_buy_base": 316399.4, "taker_buy_quote": 43899.22096 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.139, "high": 0.1409, "low": 0.1374, "close": 0.1405, "volume": 232405.9, "close_time": 1767916799999, "quote_volume": 32371.5206, "trades": 941, "taker_buy_base": 113036.4, "taker_buy_quote": 15790.21216 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1406, "high": 0.2244, "low": 0.1406, "close": 0.157, "volume": 5701242.7, "close_time": 1767931199999, "quote_volume": 952030.22142, "trades": 29107, "taker_buy_base": 3148431.7, "taker_buy_quote": 524914.88202 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.157, "high": 0.1591, "low": 0.1516, "close": 0.1558, "volume": 669168.4, "close_time": 1767945599999, "quote_volume": 103799.69903, "trades": 3199, "taker_buy_base": 439726.5, "taker_buy_quote": 68248.62689 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1555, "high": 0.157, "low": 0.1513, "close": 0.1525, "volume": 611070.2, "close_time": 1767959999999, "quote_volume": 93781.52112, "trades": 2157, "taker_buy_base": 299567.2, "taker_buy_quote": 46004.09658 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1525, "high": 0.1526, "low": 0.1469, "close": 0.1495, "volume": 1324971.5, "close_time": 1767974399999, "quote_volume": 197293.39299, "trades": 4222, "taker_buy_base": 644024.3, "taker_buy_quote": 95889.21026 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1496, "high": 0.1511, "low": 0.1452, "close": 0.1462, "volume": 938728.9, "close_time": 1767988799999, "quote_volume": 139288.91001, "trades": 2391, "taker_buy_base": 365729.6, "taker_buy_quote": 54393.03469 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1461, "high": 0.1493, "low": 0.1448, "close": 0.1476, "volume": 281156.6, "close_time": 1768003199999, "quote_volume": 41110.4319, "trades": 864, "taker_buy_base": 162815.8, "taker_buy_quote": 23787.9997 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1473, "high": 0.1473, "low": 0.1423, "close": 0.1423, "volume": 202166.6, "close_time": 1768017599999, "quote_volume": 29150.74395, "trades": 753, "taker_buy_base": 96439.6, "taker_buy_quote": 13929.62513 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1422, "high": 0.1427, "low": 0.14, "close": 0.1418, "volume": 96554.3, "close_time": 1768031999999, "quote_volume": 13668.71082, "trades": 227, "taker_buy_base": 66632.9, "taker_buy_quote": 9443.02586 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1417, "high": 0.1441, "low": 0.1404, "close": 0.1434, "volume": 327288.0, "close_time": 1768046399999, "quote_volume": 46745.13869, "trades": 1084, "taker_buy_base": 166613.3, "taker_buy_quote": 23792.20866 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1434, "high": 0.1444, "low": 0.1415, "close": 0.1418, "volume": 401525.8, "close_time": 1768060799999, "quote_volume": 57270.38696, "trades": 1291, "taker_buy_base": 206553.1, "taker_buy_quote": 29434.31628 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1419, "high": 0.1422, "low": 0.1406, "close": 0.1417, "volume": 269716.1, "close_time": 1768075199999, "quote_volume": 38118.84935, "trades": 945, "taker_buy_base": 108042.0, "taker_buy_quote": 15267.02757 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1417, "high": 0.1422, "low": 0.1397, "close": 0.1403, "volume": 163736.7, "close_time": 1768089599999, "quote_volume": 23045.44955, "trades": 607, "taker_buy_base": 82455.3, "taker_buy_quote": 11629.18158 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1403, "high": 0.1448, "low": 0.1389, "close": 0.1445, "volume": 669573.9, "close_time": 1768103999999, "quote_volume": 94720.91819, "trades": 2342, "taker_buy_base": 285325.6, "taker_buy_quote": 40312.48326 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1446, "high": 0.1525, "low": 0.1441, "close": 0.148, "volume": 1510652.0, "close_time": 1768118399999, "quote_volume": 224602.33662, "trades": 4809, "taker_buy_base": 710493.4, "taker_buy_quote": 105714.30492 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.148, "high": 0.1489, "low": 0.1446, "close": 0.145, "volume": 492054.7, "close_time": 1768132799999, "quote_volume": 72293.70439, "trades": 1852, "taker_buy_base": 267299.5, "taker_buy_quote": 39263.50419 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1453, "high": 0.147, "low": 0.1441, "close": 0.1445, "volume": 536170.3, "close_time": 1768147199999, "quote_volume": 78163.09431, "trades": 1375, "taker_buy_base": 263353.4, "taker_buy_quote": 38312.4614 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1448, "high": 0.1463, "low": 0.1439, "close": 0.146, "volume": 293871.3, "close_time": 1768161599999, "quote_volume": 42629.98664, "trades": 1189, "taker_buy_base": 162785.3, "taker_buy_quote": 23589.50026 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1417, "close": 0.1436, "volume": 337454.6, "close_time": 1768175999999, "quote_volume": 48667.85092, "trades": 1398, "taker_buy_base": 216175.9, "taker_buy_quote": 31170.72179 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1433, "high": 0.148, "low": 0.1397, "close": 0.1464, "volume": 653025.7, "close_time": 1768190399999, "quote_volume": 94607.43514, "trades": 2475, "taker_buy_base": 230628.2, "taker_buy_quote": 33309.83658 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1463, "high": 0.1566, "low": 0.1458, "close": 0.1466, "volume": 1626164.6, "close_time": 1768204799999, "quote_volume": 247421.64328, "trades": 5600, "taker_buy_base": 785727.4, "taker_buy_quote": 119462.861 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1466, "high": 0.1474, "low": 0.1437, "close": 0.1463, "volume": 580433.6, "close_time": 1768219199999, "quote_volume": 84546.74077, "trades": 2324, "taker_buy_base": 280312.8, "taker_buy_quote": 40797.85262 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1461, "high": 0.1561, "low": 0.1435, "close": 0.1533, "volume": 1619959.3, "close_time": 1768233599999, "quote_volume": 243192.11933, "trades": 4845, "taker_buy_base": 700243.3, "taker_buy_quote": 105149.00643 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1533, "high": 0.1554, "low": 0.1499, "close": 0.1508, "volume": 776032.2, "close_time": 1768247999999, "quote_volume": 118438.42915, "trades": 3103, "taker_buy_base": 440222.8, "taker_buy_quote": 67134.55684 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1511, "high": 0.1512, "low": 0.1453, "close": 0.1467, "volume": 382321.1, "close_time": 1768262399999, "quote_volume": 56526.10546, "trades": 1409, "taker_buy_base": 199107.9, "taker_buy_quote": 29461.88341 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1468, "high": 0.1475, "low": 0.145, "close": 0.1465, "volume": 578519.1, "close_time": 1768276799999, "quote_volume": 84677.60537, "trades": 2439, "taker_buy_base": 319969.1, "taker_buy_quote": 46848.81741 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1465, "high": 0.1518, "low": 0.1464, "close": 0.1516, "volume": 356387.5, "close_time": 1768291199999, "quote_volume": 52985.88138, "trades": 1500, "taker_buy_base": 145528.7, "taker_buy_quote": 21649.02569 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1515, "high": 0.152, "low": 0.1485, "close": 0.1488, "volume": 280532.0, "close_time": 1768305599999, "quote_volume": 42132.9621, "trades": 900, "taker_buy_base": 101830.3, "taker_buy_quote": 15326.19546 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1491, "high": 0.1522, "low": 0.1484, "close": 0.152, "volume": 259009.9, "close_time": 1768319999999, "quote_volume": 38866.77334, "trades": 1207, "taker_buy_base": 183682.4, "taker_buy_quote": 27553.72403 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1521, "high": 0.153, "low": 0.1494, "close": 0.1513, "volume": 465954.8, "close_time": 1768334399999, "quote_volume": 70360.22228, "trades": 1435, "taker_buy_base": 226991.8, "taker_buy_quote": 34277.50102 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1515, "high": 0.1561, "low": 0.1506, "close": 0.1535, "volume": 279415.6, "close_time": 1768348799999, "quote_volume": 42886.32426, "trades": 1176, "taker_buy_base": 156231.4, "taker_buy_quote": 23962.89491 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1536, "high": 0.1547, "low": 0.1514, "close": 0.1527, "volume": 107485.0, "close_time": 1768363199999, "quote_volume": 16483.63269, "trades": 552, "taker_buy_base": 58408.6, "taker_buy_quote": 8953.41626 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1492, "close": 0.1508, "volume": 100970.4, "close_time": 1768377599999, "quote_volume": 15206.90175, "trades": 452, "taker_buy_base": 56000.4, "taker_buy_quote": 8425.50199 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1508, "high": 0.1523, "low": 0.1488, "close": 0.1493, "volume": 145247.3, "close_time": 1768391999999, "quote_volume": 21926.47654, "trades": 580, "taker_buy_base": 53622.9, "taker_buy_quote": 8111.47847 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1495, "high": 0.1616, "low": 0.1489, "close": 0.161, "volume": 505509.7, "close_time": 1768406399999, "quote_volume": 79053.47972, "trades": 1653, "taker_buy_base": 270226.8, "taker_buy_quote": 42362.08568 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.161, "high": 0.1663, "low": 0.1579, "close": 0.1605, "volume": 913473.8, "close_time": 1768420799999, "quote_volume": 147484.0748, "trades": 3559, "taker_buy_base": 492902.9, "taker_buy_quote": 79738.42147 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1606, "high": 0.1635, "low": 0.156, "close": 0.1579, "volume": 445696.1, "close_time": 1768435199999, "quote_volume": 70778.63249, "trades": 1580, "taker_buy_base": 164122.4, "taker_buy_quote": 26035.18073 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.158, "high": 0.158, "low": 0.149, "close": 0.1491, "volume": 163232.2, "close_time": 1768449599999, "quote_volume": 25074.82279, "trades": 848, "taker_buy_base": 66861.7, "taker_buy_quote": 10331.24329 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1492, "high": 0.1555, "low": 0.1492, "close": 0.1549, "volume": 226117.3, "close_time": 1768463999999, "quote_volume": 34281.27587, "trades": 876, "taker_buy_base": 170872.3, "taker_buy_quote": 25888.61326 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1544, "high": 0.1588, "low": 0.1522, "close": 0.1522, "volume": 272327.3, "close_time": 1768478399999, "quote_volume": 42087.33861, "trades": 914, "taker_buy_base": 120440.2, "taker_buy_quote": 18696.08582 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1526, "high": 0.1561, "low": 0.1492, "close": 0.1516, "volume": 439382.3, "close_time": 1768492799999, "quote_volume": 67564.71155, "trades": 1474, "taker_buy_base": 213543.8, "taker_buy_quote": 32849.34609 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1515, "high": 0.1534, "low": 0.1467, "close": 0.1483, "volume": 343169.7, "close_time": 1768507199999, "quote_volume": 51341.2407, "trades": 1148, "taker_buy_base": 90397.7, "taker_buy_quote": 13558.69959 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1482, "high": 0.1507, "low": 0.1469, "close": 0.1506, "volume": 58148.5, "close_time": 1768521599999, "quote_volume": 8647.60771, "trades": 316, "taker_buy_base": 50249.8, "taker_buy_quote": 7469.85719 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1507, "high": 0.1549, "low": 0.1496, "close": 0.1543, "volume": 198789.1, "close_time": 1768535999999, "quote_volume": 30277.60472, "trades": 1004, "taker_buy_base": 78922.7, "taker_buy_quote": 12030.68573 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1542, "high": 0.1575, "low": 0.1536, "close": 0.1556, "volume": 340042.8, "close_time": 1768550399999, "quote_volume": 53012.33021, "trades": 1635, "taker_buy_base": 145730.8, "taker_buy_quote": 22730.3479 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1557, "high": 0.1621, "low": 0.1557, "close": 0.1616, "volume": 347799.5, "close_time": 1768564799999, "quote_volume": 55347.17273, "trades": 1572, "taker_buy_base": 146784.5, "taker_buy_quote": 23386.02118 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1616, "high": 0.1627, "low": 0.1544, "close": 0.156, "volume": 311860.4, "close_time": 1768579199999, "quote_volume": 49497.46755, "trades": 1909, "taker_buy_base": 100027.5, "taker_buy_quote": 15884.63488 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.156, "high": 0.1607, "low": 0.1558, "close": 0.159, "volume": 137813.7, "close_time": 1768593599999, "quote_volume": 21821.24746, "trades": 968, "taker_buy_base": 77295.5, "taker_buy_quote": 12264.55739 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1589, "high": 0.1612, "low": 0.158, "close": 0.1585, "volume": 132156.8, "close_time": 1768607999999, "quote_volume": 21079.99116, "trades": 556, "taker_buy_base": 60326.1, "taker_buy_quote": 9624.1288 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1586, "high": 0.1588, "low": 0.1552, "close": 0.157, "volume": 83997.7, "close_time": 1768622399999, "quote_volume": 13133.37395, "trades": 386, "taker_buy_base": 38283.5, "taker_buy_quote": 5988.15294 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1565, "high": 0.1588, "low": 0.1562, "close": 0.1573, "volume": 64921.6, "close_time": 1768636799999, "quote_volume": 10243.08877, "trades": 363, "taker_buy_base": 42018.3, "taker_buy_quote": 6630.10526 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1573, "high": 0.1601, "low": 0.1573, "close": 0.1581, "volume": 142915.5, "close_time": 1768651199999, "quote_volume": 22635.88371, "trades": 399, "taker_buy_base": 65040.1, "taker_buy_quote": 10300.81323 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.158, "high": 0.1608, "low": 0.1572, "close": 0.1602, "volume": 313232.6, "close_time": 1768665599999, "quote_volume": 49783.63539, "trades": 896, "taker_buy_base": 173047.9, "taker_buy_quote": 27559.14419 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1574, "close": 0.1579, "volume": 241759.9, "close_time": 1768679999999, "quote_volume": 38315.73453, "trades": 1064, "taker_buy_base": 113741.7, "taker_buy_quote": 18005.91236 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1581, "high": 0.1586, "low": 0.1557, "close": 0.1562, "volume": 253867.4, "close_time": 1768694399999, "quote_volume": 39893.30774, "trades": 1280, "taker_buy_base": 134906.8, "taker_buy_quote": 21187.30575 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1563, "high": 0.1604, "low": 0.1545, "close": 0.1587, "volume": 1207145.6, "close_time": 1768708799999, "quote_volume": 189930.56437, "trades": 5719, "taker_buy_base": 539989.6, "taker_buy_quote": 85010.21543 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1589, "high": 0.1625, "low": 0.1579, "close": 0.1582, "volume": 1059639.6, "close_time": 1768723199999, "quote_volume": 169536.61812, "trades": 4449, "taker_buy_base": 522779.0, "taker_buy_quote": 83609.49497 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1581, "high": 0.1634, "low": 0.1576, "close": 0.1618, "volume": 1384299.7, "close_time": 1768737599999, "quote_volume": 222546.79817, "trades": 4288, "taker_buy_base": 658122.1, "taker_buy_quote": 105906.70691 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1587, "close": 0.1603, "volume": 671420.6, "close_time": 1768751999999, "quote_volume": 107845.36495, "trades": 2307, "taker_buy_base": 377255.6, "taker_buy_quote": 60594.07194 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1601, "high": 0.163, "low": 0.1596, "close": 0.1607, "volume": 277827.9, "close_time": 1768766399999, "quote_volume": 44779.87406, "trades": 1120, "taker_buy_base": 130445.2, "taker_buy_quote": 21010.81053 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1606, "high": 0.162, "low": 0.153, "close": 0.153, "volume": 252426.4, "close_time": 1768780799999, "quote_volume": 39955.88274, "trades": 1889, "taker_buy_base": 148892.4, "taker_buy_quote": 23558.32965 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1529, "high": 0.1532, "low": 0.1363, "close": 0.1424, "volume": 1764149.8, "close_time": 1768795199999, "quote_volume": 252350.63659, "trades": 7359, "taker_buy_base": 939592.2, "taker_buy_quote": 134741.85695 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1381, "close": 0.1396, "volume": 443367.4, "close_time": 1768809599999, "quote_volume": 61987.83546, "trades": 1868, "taker_buy_base": 190065.1, "taker_buy_quote": 26591.91646 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1396, "high": 0.1409, "low": 0.1388, "close": 0.1396, "volume": 244453.7, "close_time": 1768823999999, "quote_volume": 34198.66722, "trades": 942, "taker_buy_base": 149605.8, "taker_buy_quote": 20927.11795 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1395, "high": 0.1396, "low": 0.1383, "close": 0.1389, "volume": 181840.8, "close_time": 1768838399999, "quote_volume": 25246.48906, "trades": 806, "taker_buy_base": 87834.9, "taker_buy_quote": 12196.79176 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1389, "high": 0.1421, "low": 0.1389, "close": 0.1417, "volume": 193007.4, "close_time": 1768852799999, "quote_volume": 27172.8378, "trades": 836, "taker_buy_base": 87133.3, "taker_buy_quote": 12267.46936 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1418, "high": 0.142, "low": 0.1395, "close": 0.1406, "volume": 107832.6, "close_time": 1768867199999, "quote_volume": 15176.09211, "trades": 480, "taker_buy_base": 65622.7, "taker_buy_quote": 9239.43071 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1407, "high": 0.1411, "low": 0.1387, "close": 0.1397, "volume": 237674.8, "close_time": 1768881599999, "quote_volume": 33211.49742, "trades": 849, "taker_buy_base": 131189.9, "taker_buy_quote": 18334.782 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1396, "high": 0.1404, "low": 0.1371, "close": 0.1371, "volume": 421500.1, "close_time": 1768895999999, "quote_volume": 58630.19747, "trades": 1458, "taker_buy_base": 202580.6, "taker_buy_quote": 28168.05173 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1372, "high": 0.1375, "low": 0.135, "close": 0.1357, "volume": 316129.7, "close_time": 1768910399999, "quote_volume": 43073.12244, "trades": 1170, "taker_buy_base": 126999.9, "taker_buy_quote": 17300.62476 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1356, "high": 0.1385, "low": 0.134, "close": 0.1355, "volume": 453069.0, "close_time": 1768924799999, "quote_volume": 61737.22488, "trades": 2358, "taker_buy_base": 187552.6, "taker_buy_quote": 25513.95175 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1355, "high": 0.1361, "low": 0.1317, "close": 0.1327, "volume": 253781.9, "close_time": 1768939199999, "quote_volume": 33904.64407, "trades": 1230, "taker_buy_base": 141161.1, "taker_buy_quote": 18881.16941 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1325, "high": 0.1338, "low": 0.1298, "close": 0.1305, "volume": 112068.6, "close_time": 1768953599999, "quote_volume": 14763.82141, "trades": 600, "taker_buy_base": 63416.0, "taker_buy_quote": 8355.41307 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1307, "high": 0.1354, "low": 0.1307, "close": 0.134, "volume": 170310.8, "close_time": 1768967999999, "quote_volume": 22791.10162, "trades": 782, "taker_buy_base": 80051.7, "taker_buy_quote": 10714.62426 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.134, "high": 0.135, "low": 0.1328, "close": 0.133, "volume": 108053.0, "close_time": 1768982399999, "quote_volume": 14455.29998, "trades": 505, "taker_buy_base": 65495.2, "taker_buy_quote": 8757.63659 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1329, "high": 0.1332, "low": 0.1292, "close": 0.1294, "volume": 198889.2, "close_time": 1768996799999, "quote_volume": 26180.28989, "trades": 925, "taker_buy_base": 124888.0, "taker_buy_quote": 16432.56899 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1293, "high": 0.1316, "low": 0.1272, "close": 0.1308, "volume": 718973.9, "close_time": 1769011199999, "quote_volume": 93272.99448, "trades": 3173, "taker_buy_base": 402319.3, "taker_buy_quote": 52150.79958 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1309, "high": 0.1345, "low": 0.1254, "close": 0.1345, "volume": 764307.2, "close_time": 1769025599999, "quote_volume": 98698.32959, "trades": 2969, "taker_buy_base": 362579.5, "taker_buy_quote": 46851.86912 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1347, "high": 0.136, "low": 0.1303, "close": 0.1308, "volume": 428312.9, "close_time": 1769039999999, "quote_volume": 57381.42144, "trades": 1994, "taker_buy_base": 187388.6, "taker_buy_quote": 25067.38817 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1309, "high": 0.1333, "low": 0.1309, "close": 0.1317, "volume": 245921.6, "close_time": 1769054399999, "quote_volume": 32531.44406, "trades": 1034, "taker_buy_base": 125026.0, "taker_buy_quote": 16525.18683 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1317, "high": 0.1323, "low": 0.1303, "close": 0.1304, "volume": 218776.9, "close_time": 1769068799999, "quote_volume": 28707.25896, "trades": 895, "taker_buy_base": 128478.5, "taker_buy_quote": 16846.11498 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1305, "high": 0.1314, "low": 0.1291, "close": 0.1293, "volume": 208907.2, "close_time": 1769083199999, "quote_volume": 27242.94788, "trades": 959, "taker_buy_base": 120376.9, "taker_buy_quote": 15680.22018 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1292, "high": 0.13, "low": 0.1242, "close": 0.125, "volume": 524294.9, "close_time": 1769097599999, "quote_volume": 66606.2956, "trades": 2236, "taker_buy_base": 364126.7, "taker_buy_quote": 46293.30426 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.125, "high": 0.1272, "low": 0.125, "close": 0.1268, "volume": 249941.4, "close_time": 1769111999999, "quote_volume": 31560.13258, "trades": 1293, "taker_buy_base": 106812.7, "taker_buy_quote": 13482.1507 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1253, "close": 0.1266, "volume": 205020.6, "close_time": 1769126399999, "quote_volume": 25864.60595, "trades": 752, "taker_buy_base": 106713.9, "taker_buy_quote": 13460.62247 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1266, "high": 0.1276, "low": 0.126, "close": 0.127, "volume": 169353.7, "close_time": 1769140799999, "quote_volume": 21464.30965, "trades": 684, "taker_buy_base": 83057.5, "taker_buy_quote": 10530.57513 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.127, "high": 0.1275, "low": 0.1257, "close": 0.1265, "volume": 353627.4, "close_time": 1769155199999, "quote_volume": 44806.54775, "trades": 1221, "taker_buy_base": 224614.4, "taker_buy_quote": 28463.37556 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1263, "high": 0.1272, "low": 0.1247, "close": 0.126, "volume": 293544.9, "close_time": 1769169599999, "quote_volume": 36983.28795, "trades": 1143, "taker_buy_base": 128618.9, "taker_buy_quote": 16194.29718 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.126, "high": 0.1261, "low": 0.1229, "close": 0.1257, "volume": 287991.6, "close_time": 1769183999999, "quote_volume": 35900.95565, "trades": 1521, "taker_buy_base": 136090.8, "taker_buy_quote": 16920.63209 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1258, "high": 0.1296, "low": 0.1253, "close": 0.1257, "volume": 535705.8, "close_time": 1769198399999, "quote_volume": 68511.78155, "trades": 2428, "taker_buy_base": 262778.8, "taker_buy_quote": 33602.8502 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1257, "high": 0.1259, "low": 0.124, "close": 0.1254, "volume": 86536.9, "close_time": 1769212799999, "quote_volume": 10829.38644, "trades": 498, "taker_buy_base": 40685.6, "taker_buy_quote": 5092.90705 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1255, "high": 0.1269, "low": 0.1248, "close": 0.1268, "volume": 96328.2, "close_time": 1769227199999, "quote_volume": 12095.34353, "trades": 393, "taker_buy_base": 43689.2, "taker_buy_quote": 5480.73584 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1269, "high": 0.127, "low": 0.1262, "close": 0.1267, "volume": 113272.7, "close_time": 1769241599999, "quote_volume": 14348.46223, "trades": 454, "taker_buy_base": 52939.0, "taker_buy_quote": 6703.96604 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1266, "high": 0.1279, "low": 0.1262, "close": 0.1277, "volume": 179122.7, "close_time": 1769255999999, "quote_volume": 22750.64107, "trades": 637, "taker_buy_base": 100164.5, "taker_buy_quote": 12706.77152 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1276, "high": 0.1287, "low": 0.1267, "close": 0.1283, "volume": 338955.5, "close_time": 1769270399999, "quote_volume": 43342.45059, "trades": 1242, "taker_buy_base": 144458.1, "taker_buy_quote": 18463.93503 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1284, "high": 0.1289, "low": 0.1266, "close": 0.1276, "volume": 755672.1, "close_time": 1769284799999, "quote_volume": 96890.70094, "trades": 2552, "taker_buy_base": 384967.5, "taker_buy_quote": 49378.11573 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1276, "high": 0.1282, "low": 0.1276, "close": 0.1281, "volume": 60366.6, "close_time": 1769299199999, "quote_volume": 7718.42104, "trades": 390, "taker_buy_base": 35038.3, "taker_buy_quote": 4479.12935 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1281, "high": 0.1352, "low": 0.1276, "close": 0.1291, "volume": 1832977.9, "close_time": 1769313599999, "quote_volume": 242154.01353, "trades": 8682, "taker_buy_base": 881252.2, "taker_buy_quote": 116322.06863 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.129, "high": 0.1292, "low": 0.124, "close": 0.1246, "volume": 447599.5, "close_time": 1769327999999, "quote_volume": 56707.6296, "trades": 2635, "taker_buy_base": 282212.3, "taker_buy_quote": 35748.24867 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1244, "high": 0.1284, "low": 0.1233, "close": 0.1257, "volume": 341563.4, "close_time": 1769342399999, "quote_volume": 43138.8033, "trades": 1838, "taker_buy_base": 163359.6, "taker_buy_quote": 20662.45168 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1258, "high": 0.129, "low": 0.1252, "close": 0.1278, "volume": 432284.7, "close_time": 1769356799999, "quote_volume": 55021.18732, "trades": 2036, "taker_buy_base": 141231.9, "taker_buy_quote": 17997.01057 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1278, "high": 0.1278, "low": 0.117, "close": 0.1176, "volume": 509291.7, "close_time": 1769371199999, "quote_volume": 62499.05909, "trades": 3307, "taker_buy_base": 256099.2, "taker_buy_quote": 31496.74847 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1177, "high": 0.1201, "low": 0.1174, "close": 0.12, "volume": 156943.9, "close_time": 1769385599999, "quote_volume": 18582.85331, "trades": 808, "taker_buy_base": 107025.1, "taker_buy_quote": 12656.31883 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.12, "high": 0.1229, "low": 0.1197, "close": 0.1211, "volume": 147858.2, "close_time": 1769399999999, "quote_volume": 17942.74229, "trades": 1157, "taker_buy_base": 75372.4, "taker_buy_quote": 9159.20377 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1213, "high": 0.1229, "low": 0.1213, "close": 0.1222, "volume": 76142.8, "close_time": 1769414399999, "quote_volume": 9302.463, "trades": 346, "taker_buy_base": 45272.1, "taker_buy_quote": 5532.16532 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1208, "close": 0.1216, "volume": 71850.7, "close_time": 1769428799999, "quote_volume": 8736.11338, "trades": 329, "taker_buy_base": 40421.4, "taker_buy_quote": 4912.10724 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1216, "high": 0.1248, "low": 0.121, "close": 0.1234, "volume": 141192.7, "close_time": 1769443199999, "quote_volume": 17360.51219, "trades": 1084, "taker_buy_base": 60190.7, "taker_buy_quote": 7402.57998 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1235, "high": 0.1243, "low": 0.1221, "close": 0.1232, "volume": 87421.5, "close_time": 1769457599999, "quote_volume": 10794.56935, "trades": 556, "taker_buy_base": 54014.5, "taker_buy_quote": 6672.75504 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1232, "high": 0.1249, "low": 0.1227, "close": 0.1237, "volume": 38020.1, "close_time": 1769471999999, "quote_volume": 4708.74467, "trades": 313, "taker_buy_base": 17685.5, "taker_buy_quote": 2191.40672 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1239, "high": 0.1244, "low": 0.1231, "close": 0.1231, "volume": 33014.8, "close_time": 1769486399999, "quote_volume": 4089.72668, "trades": 253, "taker_buy_base": 16330.9, "taker_buy_quote": 2024.09474 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1234, "high": 0.1241, "low": 0.1221, "close": 0.1224, "volume": 69454.5, "close_time": 1769500799999, "quote_volume": 8534.91498, "trades": 197, "taker_buy_base": 18887.4, "taker_buy_quote": 2325.71142 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1225, "high": 0.1229, "low": 0.1215, "close": 0.1221, "volume": 62656.4, "close_time": 1769515199999, "quote_volume": 7658.25731, "trades": 432, "taker_buy_base": 28117.5, "taker_buy_quote": 3436.74605 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1219, "high": 0.122, "low": 0.119, "close": 0.1206, "volume": 81005.7, "close_time": 1769529599999, "quote_volume": 9742.90241, "trades": 697, "taker_buy_base": 44984.7, "taker_buy_quote": 5416.1982 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1207, "high": 0.1224, "low": 0.1196, "close": 0.1212, "volume": 65276.6, "close_time": 1769543999999, "quote_volume": 7896.663, "trades": 642, "taker_buy_base": 26986.9, "taker_buy_quote": 3263.2335 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1212, "high": 0.1226, "low": 0.1212, "close": 0.1215, "volume": 49598.7, "close_time": 1769558399999, "quote_volume": 6040.77883, "trades": 341, "taker_buy_base": 19880.5, "taker_buy_quote": 2420.71407 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1206, "close": 0.1213, "volume": 29383.6, "close_time": 1769572799999, "quote_volume": 3560.58324, "trades": 258, "taker_buy_base": 9267.2, "taker_buy_quote": 1122.61083 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1211, "high": 0.1223, "low": 0.1206, "close": 0.1213, "volume": 15882.7, "close_time": 1769587199999, "quote_volume": 1931.51304, "trades": 128, "taker_buy_base": 5216.1, "taker_buy_quote": 633.96202 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1214, "high": 0.123, "low": 0.1203, "close": 0.1228, "volume": 41360.8, "close_time": 1769601599999, "quote_volume": 5016.7885, "trades": 396, "taker_buy_base": 20293.8, "taker_buy_quote": 2461.9871 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1227, "high": 0.1227, "low": 0.12, "close": 0.1207, "volume": 59748.1, "close_time": 1769615999999, "quote_volume": 7244.09616, "trades": 418, "taker_buy_base": 25727.2, "taker_buy_quote": 3123.63186 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1207, "high": 0.1216, "low": 0.1198, "close": 0.1215, "volume": 42715.4, "close_time": 1769630399999, "quote_volume": 5162.47712, "trades": 419, "taker_buy_base": 17511.0, "taker_buy_quote": 2116.4127 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1211, "high": 0.1225, "low": 0.12, "close": 0.1214, "volume": 41872.1, "close_time": 1769644799999, "quote_volume": 5093.31847, "trades": 338, "taker_buy_base": 15022.8, "taker_buy_quote": 1829.12675 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1166, "close": 0.117, "volume": 69959.9, "close_time": 1769659199999, "quote_volume": 8267.87378, "trades": 573, "taker_buy_base": 41073.9, "taker_buy_quote": 4846.47934 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1169, "high": 0.1172, "low": 0.1162, "close": 0.1169, "volume": 52548.0, "close_time": 1769673599999, "quote_volume": 6130.10387, "trades": 398, "taker_buy_base": 28821.6, "taker_buy_quote": 3361.98615 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1136, "close": 0.1136, "volume": 151539.7, "close_time": 1769687999999, "quote_volume": 17465.54884, "trades": 563, "taker_buy_base": 84372.4, "taker_buy_quote": 9712.01389 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1054, "close": 0.1077, "volume": 1684397.3, "close_time": 1769702399999, "quote_volume": 181999.595, "trades": 5124, "taker_buy_base": 864942.0, "taker_buy_quote": 93689.01756 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1077, "high": 0.1101, "low": 0.1057, "close": 0.1068, "volume": 676574.7, "close_time": 1769716799999, "quote_volume": 72773.34196, "trades": 2760, "taker_buy_base": 307746.9, "taker_buy_quote": 33083.60882 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1064, "high": 0.1082, "low": 0.1062, "close": 0.1069, "volume": 143779.8, "close_time": 1769731199999, "quote_volume": 15402.88497, "trades": 797, "taker_buy_base": 70595.8, "taker_buy_quote": 7575.85597 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1017, "close": 0.104, "volume": 512123.0, "close_time": 1769745599999, "quote_volume": 53482.54683, "trades": 2290, "taker_buy_base": 241772.8, "taker_buy_quote": 25292.21935 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1039, "high": 0.1053, "low": 0.1029, "close": 0.1048, "volume": 91074.8, "close_time": 1769759999999, "quote_volume": 9506.5452, "trades": 917, "taker_buy_base": 42700.5, "taker_buy_quote": 4455.29308 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1046, "high": 0.1072, "low": 0.104, "close": 0.1067, "volume": 78680.9, "close_time": 1769774399999, "quote_volume": 8264.775, "trades": 999, "taker_buy_base": 45339.0, "taker_buy_quote": 4764.32233 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1068, "high": 0.1076, "low": 0.1047, "close": 0.106, "volume": 262720.5, "close_time": 1769788799999, "quote_volume": 27931.07908, "trades": 1614, "taker_buy_base": 116064.1, "taker_buy_quote": 12351.15854 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1059, "high": 0.1089, "low": 0.104, "close": 0.1078, "volume": 160523.5, "close_time": 1769803199999, "quote_volume": 17149.27162, "trades": 1900, "taker_buy_base": 70623.6, "taker_buy_quote": 7548.18181 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1077, "high": 0.1077, "low": 0.1053, "close": 0.1058, "volume": 148033.3, "close_time": 1769817599999, "quote_volume": 15710.56726, "trades": 929, "taker_buy_base": 71941.9, "taker_buy_quote": 7637.37003 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1059, "high": 0.106, "low": 0.1042, "close": 0.1042, "volume": 58504.5, "close_time": 1769831999999, "quote_volume": 6163.92436, "trades": 388, "taker_buy_base": 35007.2, "taker_buy_quote": 3690.01532 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1022, "close": 0.1027, "volume": 66426.5, "close_time": 1769846399999, "quote_volume": 6862.42945, "trades": 398, "taker_buy_base": 32019.8, "taker_buy_quote": 3315.65304 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1, "close": 0.1002, "volume": 186300.3, "close_time": 1769860799999, "quote_volume": 18831.99356, "trades": 800, "taker_buy_base": 103746.7, "taker_buy_quote": 10485.9645 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0919, "close": 0.0949, "volume": 698709.4, "close_time": 1769875199999, "quote_volume": 66529.03223, "trades": 3615, "taker_buy_base": 350643.9, "taker_buy_quote": 33474.3539 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0949, "high": 0.0957, "low": 0.0845, "close": 0.09, "volume": 2345849.3, "close_time": 1769889599999, "quote_volume": 211651.69317, "trades": 11159, "taker_buy_base": 1108517.7, "taker_buy_quote": 99946.87513 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.09, "high": 0.0943, "low": 0.0893, "close": 0.0943, "volume": 540763.8, "close_time": 1769903999999, "quote_volume": 49605.94673, "trades": 3657, "taker_buy_base": 239421.1, "taker_buy_quote": 21982.92105 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0942, "high": 0.0962, "low": 0.0936, "close": 0.0959, "volume": 437659.5, "close_time": 1769918399999, "quote_volume": 41490.82666, "trades": 1988, "taker_buy_base": 217966.8, "taker_buy_quote": 20625.32296 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0951, "close": 0.096, "volume": 166719.8, "close_time": 1769932799999, "quote_volume": 15948.72346, "trades": 1094, "taker_buy_base": 99155.9, "taker_buy_quote": 9489.18901 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.096, "high": 0.0973, "low": 0.0946, "close": 0.095, "volume": 255464.1, "close_time": 1769947199999, "quote_volume": 24493.80867, "trades": 1567, "taker_buy_base": 151836.8, "taker_buy_quote": 14541.90543 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.095, "high": 0.095, "low": 0.0902, "close": 0.091, "volume": 333605.5, "close_time": 1769961599999, "quote_volume": 30842.43493, "trades": 2429, "taker_buy_base": 145576.7, "taker_buy_quote": 13477.67024 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0909, "high": 0.0929, "low": 0.0904, "close": 0.0918, "volume": 354648.7, "close_time": 1769975999999, "quote_volume": 32444.58322, "trades": 2808, "taker_buy_base": 166650.3, "taker_buy_quote": 15254.36428 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0919, "high": 0.0927, "low": 0.0887, "close": 0.0899, "volume": 220471.6, "close_time": 1769990399999, "quote_volume": 19999.90463, "trades": 1017, "taker_buy_base": 112313.7, "taker_buy_quote": 10204.66029 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0901, "high": 0.0928, "low": 0.0867, "close": 0.0903, "volume": 721618.0, "close_time": 1770004799999, "quote_volume": 65014.52921, "trades": 5142, "taker_buy_base": 385477.4, "taker_buy_quote": 34764.6699 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0904, "high": 0.0918, "low": 0.0871, "close": 0.0903, "volume": 1039858.8, "close_time": 1770019199999, "quote_volume": 92850.77568, "trades": 5524, "taker_buy_base": 538101.2, "taker_buy_quote": 48004.84188 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0902, "high": 0.0923, "low": 0.0902, "close": 0.0917, "volume": 340364.5, "close_time": 1770033599999, "quote_volume": 31095.23498, "trades": 2086, "taker_buy_base": 146759.5, "taker_buy_quote": 13387.06776 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0917, "high": 0.0955, "low": 0.0917, "close": 0.0948, "volume": 339603.1, "close_time": 1770047999999, "quote_volume": 31784.922, "trades": 2873, "taker_buy_base": 172777.7, "taker_buy_quote": 16178.4328 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0937, "close": 0.0938, "volume": 112898.8, "close_time": 1770062399999, "quote_volume": 10670.98167, "trades": 1024, "taker_buy_base": 55544.6, "taker_buy_quote": 5251.15199 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0938, "high": 0.097, "low": 0.0934, "close": 0.0961, "volume": 739110.5, "close_time": 1770076799999, "quote_volume": 70628.34185, "trades": 1719, "taker_buy_base": 219820.1, "taker_buy_quote": 20974.62851 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0963, "high": 0.0975, "low": 0.0936, "close": 0.0953, "volume": 1091493.3, "close_time": 1770091199999, "quote_volume": 104450.78611, "trades": 4370, "taker_buy_base": 556421.6, "taker_buy_quote": 53269.64081 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0953, "high": 0.0982, "low": 0.0949, "close": 0.0974, "volume": 425023.6, "close_time": 1770105599999, "quote_volume": 41280.168, "trades": 2963, "taker_buy_base": 209064.5, "taker_buy_quote": 20300.51999 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0946, "close": 0.0951, "volume": 213726.8, "close_time": 1770119999999, "quote_volume": 20455.16565, "trades": 1672, "taker_buy_base": 123712.2, "taker_buy_quote": 11827.77625 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0951, "high": 0.097, "low": 0.0942, "close": 0.097, "volume": 417429.8, "close_time": 1770134399999, "quote_volume": 39937.01951, "trades": 2642, "taker_buy_base": 265915.3, "taker_buy_quote": 25431.54618 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0893, "close": 0.0936, "volume": 601028.1, "close_time": 1770148799999, "quote_volume": 55594.72342, "trades": 4376, "taker_buy_base": 300592.5, "taker_buy_quote": 27839.28896 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0935, "high": 0.0972, "low": 0.0927, "close": 0.0933, "volume": 488711.5, "close_time": 1770163199999, "quote_volume": 46548.83773, "trades": 2911, "taker_buy_base": 247608.8, "taker_buy_quote": 23560.84757 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0933, "high": 0.0952, "low": 0.0927, "close": 0.0947, "volume": 121935.1, "close_time": 1770177599999, "quote_volume": 11488.35944, "trades": 1088, "taker_buy_base": 57525.0, "taker_buy_quote": 5416.81548 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0947, "high": 0.095, "low": 0.0937, "close": 0.0947, "volume": 68055.6, "close_time": 1770191999999, "quote_volume": 6430.20648, "trades": 670, "taker_buy_base": 31597.8, "taker_buy_quote": 2982.77871 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0947, "high": 0.0955, "low": 0.0932, "close": 0.0942, "volume": 155722.2, "close_time": 1770206399999, "quote_volume": 14698.02821, "trades": 1224, "taker_buy_base": 84427.1, "taker_buy_quote": 7974.72987 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0895, "close": 0.0905, "volume": 329068.0, "close_time": 1770220799999, "quote_volume": 30220.69176, "trades": 2632, "taker_buy_base": 160673.7, "taker_buy_quote": 14739.22108 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0905, "high": 0.0922, "low": 0.0879, "close": 0.0922, "volume": 603942.1, "close_time": 1770235199999, "quote_volume": 54287.84793, "trades": 4190, "taker_buy_base": 316550.4, "taker_buy_quote": 28478.88677 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0888, "close": 0.0906, "volume": 280209.3, "close_time": 1770249599999, "quote_volume": 25398.94712, "trades": 1887, "taker_buy_base": 157855.6, "taker_buy_quote": 14311.94837 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0906, "high": 0.0913, "low": 0.089, "close": 0.089, "volume": 381674.2, "close_time": 1770263999999, "quote_volume": 34459.64428, "trades": 1898, "taker_buy_base": 148945.2, "taker_buy_quote": 13433.56516 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0891, "high": 0.09, "low": 0.0874, "close": 0.0876, "volume": 242301.9, "close_time": 1770278399999, "quote_volume": 21489.53032, "trades": 2097, "taker_buy_base": 112247.2, "taker_buy_quote": 9950.7562 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0877, "high": 0.0893, "low": 0.0846, "close": 0.0854, "volume": 249664.1, "close_time": 1770292799999, "quote_volume": 21811.81391, "trades": 1774, "taker_buy_base": 134819.9, "taker_buy_quote": 11772.14832 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0854, "high": 0.0862, "low": 0.0797, "close": 0.0842, "volume": 1387441.7, "close_time": 1770307199999, "quote_volume": 115049.48932, "trades": 5934, "taker_buy_base": 727551.7, "taker_buy_quote": 60070.29375 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0842, "high": 0.0862, "low": 0.0795, "close": 0.0799, "volume": 1452246.7, "close_time": 1770321599999, "quote_volume": 120840.56685, "trades": 4983, "taker_buy_base": 785335.7, "taker_buy_quote": 65338.5074 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.08, "high": 0.0806, "low": 0.0762, "close": 0.0765, "volume": 625921.4, "close_time": 1770335999999, "quote_volume": 48685.60243, "trades": 2742, "taker_buy_base": 290382.3, "taker_buy_quote": 22562.03335 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0767, "high": 0.0791, "low": 0.0683, "close": 0.0766, "volume": 3145765.9, "close_time": 1770350399999, "quote_volume": 230426.75816, "trades": 13480, "taker_buy_base": 1440173.5, "taker_buy_quote": 105658.64007 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0766, "high": 0.08, "low": 0.076, "close": 0.0783, "volume": 347482.5, "close_time": 1770364799999, "quote_volume": 27185.54469, "trades": 2533, "taker_buy_base": 185778.0, "taker_buy_quote": 14544.25307 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0783, "high": 0.0812, "low": 0.0774, "close": 0.0808, "volume": 422601.0, "close_time": 1770379199999, "quote_volume": 33404.18567, "trades": 2576, "taker_buy_base": 268200.3, "taker_buy_quote": 21182.45296 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0807, "high": 0.0845, "low": 0.0803, "close": 0.0839, "volume": 600920.5, "close_time": 1770393599999, "quote_volume": 49787.8606, "trades": 2966, "taker_buy_base": 293879.5, "taker_buy_quote": 24378.7874 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0838, "high": 0.0873, "low": 0.0836, "close": 0.0854, "volume": 448150.9, "close_time": 1770407999999, "quote_volume": 38209.84447, "trades": 2406, "taker_buy_base": 213389.5, "taker_buy_quote": 18215.33214 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0854, "high": 0.0865, "low": 0.0843, "close": 0.0856, "volume": 136138.7, "close_time": 1770422399999, "quote_volume": 11597.07997, "trades": 1021, "taker_buy_base": 88970.4, "taker_buy_quote": 7572.40862 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0854, "high": 0.0865, "low": 0.0845, "close": 0.0861, "volume": 106316.3, "close_time": 1770436799999, "quote_volume": 9083.28823, "trades": 1013, "taker_buy_base": 48408.7, "taker_buy_quote": 4135.67168 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.086, "high": 0.0866, "low": 0.0825, "close": 0.0834, "volume": 223838.5, "close_time": 1770451199999, "quote_volume": 18876.58151, "trades": 1461, "taker_buy_base": 100880.6, "taker_buy_quote": 8480.22266 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0827, "close": 0.0831, "volume": 61521.1, "close_time": 1770465599999, "quote_volume": 5126.38933, "trades": 572, "taker_buy_base": 31494.8, "taker_buy_quote": 2624.11152 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.083, "high": 0.0853, "low": 0.083, "close": 0.0842, "volume": 223432.8, "close_time": 1770479999999, "quote_volume": 18779.68499, "trades": 890, "taker_buy_base": 129803.8, "taker_buy_quote": 10915.71457 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0844, "high": 0.0863, "low": 0.084, "close": 0.0853, "volume": 321851.7, "close_time": 1770494399999, "quote_volume": 27371.06284, "trades": 839, "taker_buy_base": 109464.5, "taker_buy_quote": 9326.92705 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0854, "high": 0.0864, "low": 0.085, "close": 0.0854, "volume": 18300.2, "close_time": 1770508799999, "quote_volume": 1568.80407, "trades": 119, "taker_buy_base": 8510.0, "taker_buy_quote": 730.10641 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0838, "close": 0.0838, "volume": 50773.3, "close_time": 1770523199999, "quote_volume": 4303.05607, "trades": 438, "taker_buy_base": 17025.4, "taker_buy_quote": 1442.97982 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0832, "close": 0.0837, "volume": 23406.7, "close_time": 1770537599999, "quote_volume": 1961.04174, "trades": 258, "taker_buy_base": 10578.7, "taker_buy_quote": 886.17672 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0837, "high": 0.0854, "low": 0.0834, "close": 0.0846, "volume": 95591.7, "close_time": 1770551999999, "quote_volume": 8075.5911, "trades": 776, "taker_buy_base": 48471.0, "taker_buy_quote": 4090.0634 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0847, "high": 0.085, "low": 0.0838, "close": 0.084, "volume": 54331.2, "close_time": 1770566399999, "quote_volume": 4587.02926, "trades": 457, "taker_buy_base": 27510.9, "taker_buy_quote": 2322.11127 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.084, "high": 0.0842, "low": 0.0816, "close": 0.0841, "volume": 74754.3, "close_time": 1770580799999, "quote_volume": 6169.65298, "trades": 268, "taker_buy_base": 65375.4, "taker_buy_quote": 5390.45609 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.084, "high": 0.0844, "low": 0.0821, "close": 0.0826, "volume": 61645.2, "close_time": 1770595199999, "quote_volume": 5112.00252, "trades": 235, "taker_buy_base": 37197.4, "taker_buy_quote": 3083.59868 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0827, "high": 0.0841, "low": 0.0819, "close": 0.0838, "volume": 187140.6, "close_time": 1770609599999, "quote_volume": 15450.08215, "trades": 638, "taker_buy_base": 88267.8, "taker_buy_quote": 7299.82507 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0839, "high": 0.0842, "low": 0.083, "close": 0.0832, "volume": 22404.6, "close_time": 1770623999999, "quote_volume": 1873.45091, "trades": 206, "taker_buy_base": 7007.4, "taker_buy_quote": 586.69841 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0795, "close": 0.0801, "volume": 77099.7, "close_time": 1770638399999, "quote_volume": 6229.5609, "trades": 398, "taker_buy_base": 53828.8, "taker_buy_quote": 4340.1586 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0802, "high": 0.0816, "low": 0.0795, "close": 0.0815, "volume": 178853.4, "close_time": 1770652799999, "quote_volume": 14404.92737, "trades": 798, "taker_buy_base": 115455.8, "taker_buy_quote": 9303.9363 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0815, "high": 0.0833, "low": 0.0809, "close": 0.0826, "volume": 179907.2, "close_time": 1770667199999, "quote_volume": 14782.4891, "trades": 740, "taker_buy_base": 111232.0, "taker_buy_quote": 9146.41792 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0814, "close": 0.0819, "volume": 59593.9, "close_time": 1770681599999, "quote_volume": 4893.26285, "trades": 323, "taker_buy_base": 44441.1, "taker_buy_quote": 3648.29238 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0819, "high": 0.0827, "low": 0.0806, "close": 0.0812, "volume": 135559.6, "close_time": 1770695999999, "quote_volume": 11086.17098, "trades": 566, "taker_buy_base": 50195.5, "taker_buy_quote": 4107.48089 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0794, "close": 0.0801, "volume": 50794.4, "close_time": 1770710399999, "quote_volume": 4094.21844, "trades": 329, "taker_buy_base": 27059.6, "taker_buy_quote": 2179.68435 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0801, "high": 0.0809, "low": 0.08, "close": 0.0802, "volume": 52555.8, "close_time": 1770724799999, "quote_volume": 4233.09155, "trades": 443, "taker_buy_base": 34665.0, "taker_buy_quote": 2793.09196 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0803, "high": 0.0806, "low": 0.079, "close": 0.0802, "volume": 51692.4, "close_time": 1770739199999, "quote_volume": 4136.54963, "trades": 440, "taker_buy_base": 27929.1, "taker_buy_quote": 2235.38079 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0801, "high": 0.0808, "low": 0.0786, "close": 0.0792, "volume": 168860.1, "close_time": 1770753599999, "quote_volume": 13516.67974, "trades": 922, "taker_buy_base": 80323.3, "taker_buy_quote": 6430.03321 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0791, "high": 0.0798, "low": 0.0788, "close": 0.0797, "volume": 43103.9, "close_time": 1770767999999, "quote_volume": 3415.38935, "trades": 284, "taker_buy_base": 27240.3, "taker_buy_quote": 2159.7611 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0787, "close": 0.0792, "volume": 39226.1, "close_time": 1770782399999, "quote_volume": 3119.24335, "trades": 297, "taker_buy_base": 22362.1, "taker_buy_quote": 1778.71651 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0765, "close": 0.0765, "volume": 56804.4, "close_time": 1770796799999, "quote_volume": 4403.06336, "trades": 374, "taker_buy_base": 22760.3, "taker_buy_quote": 1763.58799 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0761, "close": 0.0768, "volume": 49878.8, "close_time": 1770811199999, "quote_volume": 3813.64367, "trades": 383, "taker_buy_base": 18064.2, "taker_buy_quote": 1381.90809 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0767, "high": 0.0801, "low": 0.0757, "close": 0.0767, "volume": 206990.3, "close_time": 1770825599999, "quote_volume": 16051.89873, "trades": 1381, "taker_buy_base": 70645.5, "taker_buy_quote": 5479.03044 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0766, "high": 0.0781, "low": 0.0758, "close": 0.0776, "volume": 153451.3, "close_time": 1770839999999, "quote_volume": 11819.95013, "trades": 377, "taker_buy_base": 62425.3, "taker_buy_quote": 4808.24243 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0777, "high": 0.0795, "low": 0.0773, "close": 0.0783, "volume": 54995.2, "close_time": 1770854399999, "quote_volume": 4335.6046, "trades": 200, "taker_buy_base": 12059.3, "taker_buy_quote": 948.18855 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0784, "high": 0.0795, "low": 0.0784, "close": 0.0794, "volume": 55322.8, "close_time": 1770868799999, "quote_volume": 4376.96547, "trades": 428, "taker_buy_base": 27202.4, "taker_buy_quote": 2153.18854 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0794, "high": 0.0822, "low": 0.0792, "close": 0.0822, "volume": 51088.9, "close_time": 1770883199999, "quote_volume": 4122.65667, "trades": 405, "taker_buy_base": 33023.3, "taker_buy_quote": 2669.14362 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0822, "high": 0.0837, "low": 0.0816, "close": 0.0832, "volume": 181327.1, "close_time": 1770897599999, "quote_volume": 14968.22813, "trades": 873, "taker_buy_base": 113187.0, "taker_buy_quote": 9340.75138 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0805, "close": 0.0805, "volume": 156991.8, "close_time": 1770911999999, "quote_volume": 12782.86512, "trades": 962, "taker_buy_base": 98617.7, "taker_buy_quote": 8029.90735 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0791, "close": 0.0804, "volume": 146546.1, "close_time": 1770926399999, "quote_volume": 11715.43416, "trades": 1064, "taker_buy_base": 73484.0, "taker_buy_quote": 5876.89733 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0804, "high": 0.0814, "low": 0.0794, "close": 0.0814, "volume": 68653.1, "close_time": 1770940799999, "quote_volume": 5522.63231, "trades": 555, "taker_buy_base": 35808.4, "taker_buy_quote": 2881.09537 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0813, "high": 0.0841, "low": 0.0808, "close": 0.0832, "volume": 359655.8, "close_time": 1770955199999, "quote_volume": 29711.79446, "trades": 1780, "taker_buy_base": 179638.1, "taker_buy_quote": 14807.16466 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0816, "close": 0.0832, "volume": 103600.8, "close_time": 1770969599999, "quote_volume": 8579.77372, "trades": 748, "taker_buy_base": 53506.9, "taker_buy_quote": 4428.18466 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0832, "high": 0.0862, "low": 0.0831, "close": 0.0839, "volume": 991194.3, "close_time": 1770983999999, "quote_volume": 84381.59041, "trades": 5198, "taker_buy_base": 487969.9, "taker_buy_quote": 41547.19295 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0837, "high": 0.0867, "low": 0.0832, "close": 0.0857, "volume": 513046.0, "close_time": 1770998399999, "quote_volume": 43678.63639, "trades": 3177, "taker_buy_base": 286611.4, "taker_buy_quote": 24395.79656 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0858, "high": 0.0876, "low": 0.0857, "close": 0.0868, "volume": 177061.0, "close_time": 1771012799999, "quote_volume": 15382.47611, "trades": 1371, "taker_buy_base": 96182.9, "taker_buy_quote": 8358.72503 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0853, "close": 0.0854, "volume": 103199.2, "close_time": 1771027199999, "quote_volume": 8924.71142, "trades": 630, "taker_buy_base": 41094.5, "taker_buy_quote": 3550.35488 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0855, "high": 0.0869, "low": 0.0845, "close": 0.0845, "volume": 157230.2, "close_time": 1771041599999, "quote_volume": 13485.43846, "trades": 1217, "taker_buy_base": 88388.9, "taker_buy_quote": 7586.09495 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0826, "close": 0.0832, "volume": 158964.8, "close_time": 1771055999999, "quote_volume": 13255.40313, "trades": 924, "taker_buy_base": 91405.2, "taker_buy_quote": 7623.94748 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0832, "high": 0.0859, "low": 0.0832, "close": 0.0857, "volume": 123820.2, "close_time": 1771070399999, "quote_volume": 10459.3069, "trades": 868, "taker_buy_base": 57023.6, "taker_buy_quote": 4817.95914 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0857, "high": 0.0872, "low": 0.0852, "close": 0.0869, "volume": 131703.2, "close_time": 1771084799999, "quote_volume": 11395.64108, "trades": 859, "taker_buy_base": 62095.2, "taker_buy_quote": 5375.58025 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0871, "high": 0.0894, "low": 0.0866, "close": 0.0891, "volume": 83339.9, "close_time": 1771099199999, "quote_volume": 7336.82321, "trades": 795, "taker_buy_base": 41799.8, "taker_buy_quote": 3683.14012 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0879, "close": 0.0886, "volume": 43252.8, "close_time": 1771113599999, "quote_volume": 3833.18489, "trades": 489, "taker_buy_base": 16318.3, "taker_buy_quote": 1445.30847 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0862, "close": 0.0877, "volume": 106607.6, "close_time": 1771127999999, "quote_volume": 9325.31141, "trades": 854, "taker_buy_base": 56647.4, "taker_buy_quote": 4951.39253 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0878, "high": 0.0889, "low": 0.0877, "close": 0.0885, "volume": 76757.7, "close_time": 1771142399999, "quote_volume": 6769.3628, "trades": 831, "taker_buy_base": 33279.1, "taker_buy_quote": 2937.06405 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0862, "close": 0.0866, "volume": 199192.6, "close_time": 1771156799999, "quote_volume": 17351.49465, "trades": 843, "taker_buy_base": 40994.2, "taker_buy_quote": 3569.67295 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0865, "high": 0.0865, "low": 0.083, "close": 0.0836, "volume": 206572.8, "close_time": 1771171199999, "quote_volume": 17391.3866, "trades": 1249, "taker_buy_base": 133677.7, "taker_buy_quote": 11248.47013 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0812, "close": 0.0815, "volume": 145358.6, "close_time": 1771185599999, "quote_volume": 11935.31548, "trades": 979, "taker_buy_base": 88392.4, "taker_buy_quote": 7255.93722 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0814, "high": 0.0825, "low": 0.0812, "close": 0.0822, "volume": 47948.5, "close_time": 1771199999999, "quote_volume": 3934.58048, "trades": 465, "taker_buy_base": 28874.6, "taker_buy_quote": 2369.61207 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0809, "close": 0.0812, "volume": 67888.9, "close_time": 1771214399999, "quote_volume": 5553.71737, "trades": 578, "taker_buy_base": 42650.8, "taker_buy_quote": 3493.21828 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0812, "high": 0.0823, "low": 0.0806, "close": 0.0806, "volume": 62240.0, "close_time": 1771228799999, "quote_volume": 5057.95744, "trades": 468, "taker_buy_base": 40747.3, "taker_buy_quote": 3310.42991 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0806, "high": 0.0818, "low": 0.0799, "close": 0.0814, "volume": 126610.7, "close_time": 1771243199999, "quote_volume": 10210.57817, "trades": 594, "taker_buy_base": 85809.4, "taker_buy_quote": 6911.61292 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0813, "high": 0.0848, "low": 0.0808, "close": 0.0813, "volume": 206458.4, "close_time": 1771257599999, "quote_volume": 17053.66699, "trades": 1585, "taker_buy_base": 105437.2, "taker_buy_quote": 8684.8881 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0811, "high": 0.0825, "low": 0.0811, "close": 0.0821, "volume": 87153.2, "close_time": 1771271999999, "quote_volume": 7137.16393, "trades": 779, "taker_buy_base": 43093.2, "taker_buy_quote": 3528.3577 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.082, "high": 0.0845, "low": 0.082, "close": 0.0836, "volume": 69884.1, "close_time": 1771286399999, "quote_volume": 5836.84526, "trades": 473, "taker_buy_base": 34458.3, "taker_buy_quote": 2877.80666 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0828, "close": 0.0836, "volume": 50465.1, "close_time": 1771300799999, "quote_volume": 4227.8781, "trades": 491, "taker_buy_base": 20453.9, "taker_buy_quote": 1712.89266 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0821, "close": 0.0831, "volume": 35952.7, "close_time": 1771315199999, "quote_volume": 2980.20581, "trades": 346, "taker_buy_base": 22245.6, "taker_buy_quote": 1842.20952 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0831, "high": 0.0861, "low": 0.0824, "close": 0.0858, "volume": 566675.1, "close_time": 1771329599999, "quote_volume": 47867.9284, "trades": 1490, "taker_buy_base": 174955.3, "taker_buy_quote": 14705.5772 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0856, "high": 0.0869, "low": 0.0832, "close": 0.0847, "volume": 910138.8, "close_time": 1771343999999, "quote_volume": 77830.87993, "trades": 3358, "taker_buy_base": 447233.2, "taker_buy_quote": 38146.93168 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0846, "high": 0.0866, "low": 0.0834, "close": 0.0846, "volume": 180972.1, "close_time": 1771358399999, "quote_volume": 15379.16097, "trades": 1530, "taker_buy_base": 108216.0, "taker_buy_quote": 9191.83032 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0845, "high": 0.085, "low": 0.0842, "close": 0.0846, "volume": 62618.4, "close_time": 1771372799999, "quote_volume": 5297.39874, "trades": 463, "taker_buy_base": 34390.6, "taker_buy_quote": 2908.92551 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0847, "high": 0.0847, "low": 0.083, "close": 0.0843, "volume": 58435.0, "close_time": 1771387199999, "quote_volume": 4880.29044, "trades": 439, "taker_buy_base": 21973.0, "taker_buy_quote": 1837.86904 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0837, "close": 0.0843, "volume": 47082.5, "close_time": 1771401599999, "quote_volume": 3960.02619, "trades": 302, "taker_buy_base": 33146.6, "taker_buy_quote": 2787.93081 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0843, "high": 0.0856, "low": 0.0837, "close": 0.084, "volume": 86011.2, "close_time": 1771415999999, "quote_volume": 7302.65418, "trades": 446, "taker_buy_base": 57271.8, "taker_buy_quote": 4868.2133 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0822, "close": 0.0831, "volume": 99923.8, "close_time": 1771430399999, "quote_volume": 8297.43145, "trades": 913, "taker_buy_base": 55205.6, "taker_buy_quote": 4586.28569 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0801, "close": 0.0804, "volume": 159006.8, "close_time": 1771444799999, "quote_volume": 12987.58098, "trades": 1344, "taker_buy_base": 90193.4, "taker_buy_quote": 7371.93062 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0801, "close": 0.0803, "volume": 75661.8, "close_time": 1771459199999, "quote_volume": 6089.57484, "trades": 557, "taker_buy_base": 35946.9, "taker_buy_quote": 2895.34934 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0797, "close": 0.0798, "volume": 36792.7, "close_time": 1771473599999, "quote_volume": 2947.55719, "trades": 405, "taker_buy_base": 20180.6, "taker_buy_quote": 1616.75193 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0791, "close": 0.08, "volume": 35299.2, "close_time": 1771487999999, "quote_volume": 2819.94828, "trades": 402, "taker_buy_base": 13741.2, "taker_buy_quote": 1097.21013 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0785, "close": 0.079, "volume": 89807.5, "close_time": 1771502399999, "quote_volume": 7106.21023, "trades": 726, "taker_buy_base": 31634.4, "taker_buy_quote": 2500.90259 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0771, "close": 0.0778, "volume": 82181.6, "close_time": 1771516799999, "quote_volume": 6406.64563, "trades": 955, "taker_buy_base": 35570.0, "taker_buy_quote": 2772.45651 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0778, "high": 0.0786, "low": 0.0769, "close": 0.0785, "volume": 60128.6, "close_time": 1771531199999, "quote_volume": 4678.28635, "trades": 674, "taker_buy_base": 24745.3, "taker_buy_quote": 1926.77841 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0785, "high": 0.0794, "low": 0.0781, "close": 0.0793, "volume": 29653.3, "close_time": 1771545599999, "quote_volume": 2329.61177, "trades": 305, "taker_buy_base": 9781.9, "taker_buy_quote": 769.38248 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0792, "high": 0.081, "low": 0.0792, "close": 0.0807, "volume": 88643.6, "close_time": 1771559999999, "quote_volume": 7121.30266, "trades": 417, "taker_buy_base": 25370.7, "taker_buy_quote": 2037.54193 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0806, "high": 0.0824, "low": 0.0799, "close": 0.0818, "volume": 196946.3, "close_time": 1771574399999, "quote_volume": 16106.03902, "trades": 872, "taker_buy_base": 82780.5, "taker_buy_quote": 6761.03482 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.082, "high": 0.0834, "low": 0.0817, "close": 0.0819, "volume": 108493.0, "close_time": 1771588799999, "quote_volume": 8968.33458, "trades": 579, "taker_buy_base": 71587.6, "taker_buy_quote": 5921.00546 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0819, "high": 0.0824, "low": 0.079, "close": 0.0814, "volume": 218385.7, "close_time": 1771603199999, "quote_volume": 17680.97825, "trades": 1406, "taker_buy_base": 63884.2, "taker_buy_quote": 5173.02827 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0797, "close": 0.081, "volume": 246314.5, "close_time": 1771617599999, "quote_volume": 19969.12764, "trades": 1145, "taker_buy_base": 101645.8, "taker_buy_quote": 8252.65568 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.081, "high": 0.0814, "low": 0.0806, "close": 0.0813, "volume": 48347.5, "close_time": 1771631999999, "quote_volume": 3914.05375, "trades": 262, "taker_buy_base": 31438.2, "taker_buy_quote": 2545.74955 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0805, "close": 0.0806, "volume": 19995.2, "close_time": 1771646399999, "quote_volume": 1620.74285, "trades": 137, "taker_buy_base": 11130.7, "taker_buy_quote": 901.99407 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0804, "close": 0.0808, "volume": 15293.2, "close_time": 1771660799999, "quote_volume": 1232.83803, "trades": 91, "taker_buy_base": 9952.0, "taker_buy_quote": 802.07913 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0807, "high": 0.0821, "low": 0.0807, "close": 0.0815, "volume": 36310.0, "close_time": 1771675199999, "quote_volume": 2961.82509, "trades": 195, "taker_buy_base": 25762.8, "taker_buy_quote": 2104.79429 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0806, "close": 0.0808, "volume": 35129.4, "close_time": 1771689599999, "quote_volume": 2859.0945, "trades": 212, "taker_buy_base": 23766.4, "taker_buy_quote": 1935.4849 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0799, "close": 0.0805, "volume": 36142.6, "close_time": 1771703999999, "quote_volume": 2898.09137, "trades": 141, "taker_buy_base": 5600.3, "taker_buy_quote": 449.11023 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0798, "close": 0.0801, "volume": 24789.2, "close_time": 1771718399999, "quote_volume": 1988.89794, "trades": 103, "taker_buy_base": 12524.4, "taker_buy_quote": 1004.40733 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0798, "high": 0.08, "low": 0.0774, "close": 0.0776, "volume": 96247.7, "close_time": 1771732799999, "quote_volume": 7537.26141, "trades": 186, "taker_buy_base": 40012.6, "taker_buy_quote": 3136.50818 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0772, "close": 0.0776, "volume": 33212.3, "close_time": 1771747199999, "quote_volume": 2575.83721, "trades": 140, "taker_buy_base": 25566.0, "taker_buy_quote": 1983.19209 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0775, "high": 0.0784, "low": 0.0769, "close": 0.0782, "volume": 24163.8, "close_time": 1771761599999, "quote_volume": 1875.8416, "trades": 156, "taker_buy_base": 15598.3, "taker_buy_quote": 1212.06867 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0763, "close": 0.0768, "volume": 63402.6, "close_time": 1771775999999, "quote_volume": 4882.24439, "trades": 417, "taker_buy_base": 22759.8, "taker_buy_quote": 1748.12986 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0763, "close": 0.0764, "volume": 11713.2, "close_time": 1771790399999, "quote_volume": 897.08999, "trades": 122, "taker_buy_base": 5686.3, "taker_buy_quote": 435.73112 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0763, "high": 0.0768, "low": 0.0759, "close": 0.0767, "volume": 15954.5, "close_time": 1771804799999, "quote_volume": 1219.31093, "trades": 99, "taker_buy_base": 9854.9, "taker_buy_quote": 753.94445 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0715, "close": 0.0725, "volume": 229332.7, "close_time": 1771819199999, "quote_volume": 16732.96316, "trades": 841, "taker_buy_base": 108008.9, "taker_buy_quote": 7848.13496 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0725, "high": 0.0739, "low": 0.0721, "close": 0.0735, "volume": 53183.3, "close_time": 1771833599999, "quote_volume": 3902.16047, "trades": 226, "taker_buy_base": 43370.7, "taker_buy_quote": 3182.99901 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0735, "high": 0.0753, "low": 0.0732, "close": 0.0748, "volume": 69829.3, "close_time": 1771847999999, "quote_volume": 5173.93577, "trades": 282, "taker_buy_base": 55745.2, "taker_buy_quote": 4130.22444 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0749, "high": 0.0758, "low": 0.0739, "close": 0.0739, "volume": 157471.0, "close_time": 1771862399999, "quote_volume": 11751.7739, "trades": 531, "taker_buy_base": 55715.0, "taker_buy_quote": 4170.90882 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0724, "close": 0.0729, "volume": 166265.5, "close_time": 1771876799999, "quote_volume": 12223.35434, "trades": 630, "taker_buy_base": 85310.4, "taker_buy_quote": 6269.59364 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0728, "high": 0.0745, "low": 0.0725, "close": 0.0737, "volume": 426257.8, "close_time": 1771891199999, "quote_volume": 31408.41856, "trades": 344, "taker_buy_base": 203230.0, "taker_buy_quote": 15003.55233 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0738, "high": 0.0745, "low": 0.0723, "close": 0.0724, "volume": 231234.5, "close_time": 1771905599999, "quote_volume": 17001.06081, "trades": 879, "taker_buy_base": 130116.7, "taker_buy_quote": 9572.88118 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0716, "close": 0.0718, "volume": 67113.8, "close_time": 1771919999999, "quote_volume": 4842.64164, "trades": 493, "taker_buy_base": 28035.8, "taker_buy_quote": 2025.08117 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0713, "close": 0.0719, "volume": 61432.9, "close_time": 1771934399999, "quote_volume": 4416.22809, "trades": 333, "taker_buy_base": 44794.2, "taker_buy_quote": 3221.38952 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0719, "high": 0.0731, "low": 0.0708, "close": 0.0729, "volume": 289554.3, "close_time": 1771948799999, "quote_volume": 20752.60648, "trades": 1234, "taker_buy_base": 113957.1, "taker_buy_quote": 8225.06731 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0727, "close": 0.0731, "volume": 158174.0, "close_time": 1771963199999, "quote_volume": 11570.18037, "trades": 1272, "taker_buy_base": 98846.9, "taker_buy_quote": 7230.56182 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0724, "close": 0.0728, "volume": 67266.2, "close_time": 1771977599999, "quote_volume": 4899.58012, "trades": 551, "taker_buy_base": 27588.7, "taker_buy_quote": 2009.32103 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0729, "high": 0.0762, "low": 0.0727, "close": 0.0745, "volume": 191340.3, "close_time": 1771991999999, "quote_volume": 14322.57725, "trades": 1304, "taker_buy_base": 111764.4, "taker_buy_quote": 8360.82522 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0732, "close": 0.0741, "volume": 93545.7, "close_time": 1772006399999, "quote_volume": 6915.97419, "trades": 831, "taker_buy_base": 53059.6, "taker_buy_quote": 3922.51094 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0741, "high": 0.0758, "low": 0.0739, "close": 0.0756, "volume": 98587.3, "close_time": 1772020799999, "quote_volume": 7423.9143, "trades": 617, "taker_buy_base": 47034.2, "taker_buy_quote": 3541.52779 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0756, "high": 0.0793, "low": 0.0755, "close": 0.0789, "volume": 172099.1, "close_time": 1772035199999, "quote_volume": 13337.32859, "trades": 1109, "taker_buy_base": 98085.7, "taker_buy_quote": 7604.36143 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0791, "high": 0.0823, "low": 0.0791, "close": 0.082, "volume": 136014.1, "close_time": 1772049599999, "quote_volume": 10959.10037, "trades": 1027, "taker_buy_base": 87122.4, "taker_buy_quote": 7012.83111 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.082, "high": 0.0839, "low": 0.0792, "close": 0.08, "volume": 157050.8, "close_time": 1772063999999, "quote_volume": 12933.36488, "trades": 884, "taker_buy_base": 87444.2, "taker_buy_quote": 7214.53301 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.08, "high": 0.0813, "low": 0.0795, "close": 0.0804, "volume": 77405.4, "close_time": 1772078399999, "quote_volume": 6220.62431, "trades": 549, "taker_buy_base": 44529.3, "taker_buy_quote": 3582.3244 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0802, "high": 0.0814, "low": 0.0791, "close": 0.0794, "volume": 90227.3, "close_time": 1772092799999, "quote_volume": 7223.24316, "trades": 549, "taker_buy_base": 49703.9, "taker_buy_quote": 3985.76296 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0794, "high": 0.0804, "low": 0.0779, "close": 0.078, "volume": 87086.3, "close_time": 1772107199999, "quote_volume": 6923.25051, "trades": 471, "taker_buy_base": 57552.5, "taker_buy_quote": 4579.69867 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0781, "high": 0.0786, "low": 0.0769, "close": 0.0773, "volume": 107172.2, "close_time": 1772121599999, "quote_volume": 8316.21345, "trades": 700, "taker_buy_base": 43181.4, "taker_buy_quote": 3352.38136 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0745, "close": 0.0773, "volume": 267677.8, "close_time": 1772135999999, "quote_volume": 20334.66215, "trades": 816, "taker_buy_base": 149978.8, "taker_buy_quote": 11393.46741 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0766, "close": 0.0775, "volume": 45456.7, "close_time": 1772150399999, "quote_volume": 3502.0097, "trades": 238, "taker_buy_base": 25909.3, "taker_buy_quote": 1996.58625 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0766, "close": 0.078, "volume": 83300.9, "close_time": 1772164799999, "quote_volume": 6429.2782, "trades": 459, "taker_buy_base": 37284.5, "taker_buy_quote": 2872.45857 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.078, "high": 0.0793, "low": 0.0779, "close": 0.0789, "volume": 114137.5, "close_time": 1772179199999, "quote_volume": 8970.69414, "trades": 711, "taker_buy_base": 54667.6, "taker_buy_quote": 4296.84568 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.079, "high": 0.0798, "low": 0.0777, "close": 0.078, "volume": 510271.1, "close_time": 1772193599999, "quote_volume": 40155.61488, "trades": 3118, "taker_buy_base": 223732.2, "taker_buy_quote": 17607.0864 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0766, "close": 0.078, "volume": 449653.9, "close_time": 1772207999999, "quote_volume": 34803.06518, "trades": 2972, "taker_buy_base": 196104.0, "taker_buy_quote": 15199.3726 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.078, "high": 0.0787, "low": 0.0755, "close": 0.0758, "volume": 127132.9, "close_time": 1772222399999, "quote_volume": 9811.82696, "trades": 518, "taker_buy_base": 73481.2, "taker_buy_quote": 5691.74645 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0742, "close": 0.0755, "volume": 71917.5, "close_time": 1772236799999, "quote_volume": 5422.64603, "trades": 338, "taker_buy_base": 44497.7, "taker_buy_quote": 3347.9438 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0756, "high": 0.0765, "low": 0.0752, "close": 0.0753, "volume": 77306.8, "close_time": 1772251199999, "quote_volume": 5875.9068, "trades": 348, "taker_buy_base": 33990.3, "taker_buy_quote": 2583.87875 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0753, "high": 0.0754, "low": 0.071, "close": 0.0722, "volume": 1003157.4, "close_time": 1772265599999, "quote_volume": 72792.28696, "trades": 3180, "taker_buy_base": 667989.0, "taker_buy_quote": 48491.00562 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0721, "high": 0.0721, "low": 0.07, "close": 0.0708, "volume": 211041.0, "close_time": 1772279999999, "quote_volume": 14997.16159, "trades": 1025, "taker_buy_base": 122975.3, "taker_buy_quote": 8743.1433 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0708, "high": 0.0737, "low": 0.0707, "close": 0.0737, "volume": 181088.2, "close_time": 1772294399999, "quote_volume": 13106.77496, "trades": 1019, "taker_buy_base": 101975.7, "taker_buy_quote": 7392.08821 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0736, "high": 0.0794, "low": 0.0733, "close": 0.0786, "volume": 164722.3, "close_time": 1772308799999, "quote_volume": 12582.55677, "trades": 1027, "taker_buy_base": 80427.3, "taker_buy_quote": 6148.03619 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0786, "high": 0.08, "low": 0.078, "close": 0.0784, "volume": 148555.9, "close_time": 1772323199999, "quote_volume": 11691.26923, "trades": 857, "taker_buy_base": 70242.4, "taker_buy_quote": 5531.37553 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0787, "high": 0.0812, "low": 0.0774, "close": 0.0799, "volume": 147911.9, "close_time": 1772337599999, "quote_volume": 11759.23239, "trades": 700, "taker_buy_base": 66145.6, "taker_buy_quote": 5259.37717 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0789, "close": 0.0794, "volume": 82107.7, "close_time": 1772351999999, "quote_volume": 6524.98618, "trades": 497, "taker_buy_base": 37251.2, "taker_buy_quote": 2968.14931 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0773, "close": 0.0776, "volume": 47577.6, "close_time": 1772366399999, "quote_volume": 3721.25454, "trades": 277, "taker_buy_base": 12859.5, "taker_buy_quote": 1008.33519 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0777, "high": 0.079, "low": 0.0765, "close": 0.0777, "volume": 88618.7, "close_time": 1772380799999, "quote_volume": 6892.59282, "trades": 604, "taker_buy_base": 51521.3, "taker_buy_quote": 4003.374 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0755, "close": 0.0757, "volume": 94208.8, "close_time": 1772395199999, "quote_volume": 7221.50475, "trades": 654, "taker_buy_base": 49310.7, "taker_buy_quote": 3778.06965 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0757, "high": 0.0765, "low": 0.0739, "close": 0.0756, "volume": 221624.4, "close_time": 1772409599999, "quote_volume": 16701.06039, "trades": 559, "taker_buy_base": 100108.7, "taker_buy_quote": 7559.07825 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0757, "high": 0.0779, "low": 0.0757, "close": 0.0775, "volume": 119743.6, "close_time": 1772423999999, "quote_volume": 9207.41416, "trades": 764, "taker_buy_base": 64974.5, "taker_buy_quote": 4999.96795 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0754, "close": 0.0762, "volume": 61830.9, "close_time": 1772438399999, "quote_volume": 4739.78475, "trades": 463, "taker_buy_base": 28218.1, "taker_buy_quote": 2162.84878 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0762, "high": 0.0779, "low": 0.0755, "close": 0.0776, "volume": 219661.8, "close_time": 1772452799999, "quote_volume": 16826.2196, "trades": 1115, "taker_buy_base": 118705.8, "taker_buy_quote": 9140.4657 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0776, "high": 0.0812, "low": 0.077, "close": 0.0804, "volume": 121883.0, "close_time": 1772467199999, "quote_volume": 9587.87538, "trades": 898, "taker_buy_base": 67389.5, "taker_buy_quote": 5306.40428 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0805, "high": 0.0823, "low": 0.0799, "close": 0.0809, "volume": 168414.1, "close_time": 1772481599999, "quote_volume": 13597.84108, "trades": 878, "taker_buy_base": 99643.2, "taker_buy_quote": 8049.88095 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0809, "high": 0.0811, "low": 0.079, "close": 0.0794, "volume": 101659.0, "close_time": 1772495999999, "quote_volume": 8177.35179, "trades": 434, "taker_buy_base": 58802.0, "taker_buy_quote": 4732.46694 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0779, "close": 0.0785, "volume": 55273.8, "close_time": 1772510399999, "quote_volume": 4356.75319, "trades": 423, "taker_buy_base": 35839.9, "taker_buy_quote": 2827.77273 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0786, "high": 0.0789, "low": 0.0777, "close": 0.0783, "volume": 65246.8, "close_time": 1772524799999, "quote_volume": 5108.06318, "trades": 461, "taker_buy_base": 34554.6, "taker_buy_quote": 2706.09251 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0764, "close": 0.0772, "volume": 63682.6, "close_time": 1772539199999, "quote_volume": 4913.62208, "trades": 550, "taker_buy_base": 35286.9, "taker_buy_quote": 2722.60984 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0773, "high": 0.0783, "low": 0.0767, "close": 0.0781, "volume": 134534.9, "close_time": 1772553599999, "quote_volume": 10417.57997, "trades": 1057, "taker_buy_base": 77938.4, "taker_buy_quote": 6036.8626 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0781, "high": 0.0799, "low": 0.0779, "close": 0.0787, "volume": 125491.7, "close_time": 1772567999999, "quote_volume": 9909.51768, "trades": 1064, "taker_buy_base": 63246.1, "taker_buy_quote": 4993.67958 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0788, "high": 0.0795, "low": 0.0776, "close": 0.0785, "volume": 43727.9, "close_time": 1772582399999, "quote_volume": 3429.57292, "trades": 370, "taker_buy_base": 22856.4, "taker_buy_quote": 1793.19266 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0768, "close": 0.0775, "volume": 72272.9, "close_time": 1772596799999, "quote_volume": 5642.0131, "trades": 515, "taker_buy_base": 39751.8, "taker_buy_quote": 3104.84425 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0776, "high": 0.0783, "low": 0.0769, "close": 0.0783, "volume": 47086.5, "close_time": 1772611199999, "quote_volume": 3649.44689, "trades": 414, "taker_buy_base": 29763.0, "taker_buy_quote": 2307.84981 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0782, "high": 0.0809, "low": 0.0781, "close": 0.0794, "volume": 118858.0, "close_time": 1772625599999, "quote_volume": 9486.35023, "trades": 731, "taker_buy_base": 69424.4, "taker_buy_quote": 5536.96437 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0794, "high": 0.0815, "low": 0.0784, "close": 0.0815, "volume": 169257.2, "close_time": 1772639999999, "quote_volume": 13583.2164, "trades": 816, "taker_buy_base": 68054.5, "taker_buy_quote": 5448.88726 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0797, "close": 0.0812, "volume": 84592.2, "close_time": 1772654399999, "quote_volume": 6831.21396, "trades": 622, "taker_buy_base": 44869.2, "taker_buy_quote": 3621.82413 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0793, "close": 0.0801, "volume": 110550.8, "close_time": 1772668799999, "quote_volume": 8857.78205, "trades": 448, "taker_buy_base": 82644.7, "taker_buy_quote": 6616.8933 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0789, "close": 0.0795, "volume": 38745.4, "close_time": 1772683199999, "quote_volume": 3082.68277, "trades": 295, "taker_buy_base": 21495.3, "taker_buy_quote": 1711.03637 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0788, "close": 0.0791, "volume": 36346.0, "close_time": 1772697599999, "quote_volume": 2886.91057, "trades": 262, "taker_buy_base": 16726.4, "taker_buy_quote": 1328.66493 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0791, "high": 0.0813, "low": 0.0788, "close": 0.08, "volume": 68379.8, "close_time": 1772711999999, "quote_volume": 5491.76463, "trades": 342, "taker_buy_base": 47767.9, "taker_buy_quote": 3839.37863 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0801, "high": 0.0812, "low": 0.0784, "close": 0.0787, "volume": 142690.4, "close_time": 1772726399999, "quote_volume": 11391.12417, "trades": 1002, "taker_buy_base": 78074.9, "taker_buy_quote": 6243.42666 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0788, "high": 0.079, "low": 0.0769, "close": 0.0785, "volume": 102430.9, "close_time": 1772740799999, "quote_volume": 7982.61994, "trades": 571, "taker_buy_base": 56492.9, "taker_buy_quote": 4406.7761 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0785, "high": 0.0792, "low": 0.0783, "close": 0.0784, "volume": 32596.1, "close_time": 1772755199999, "quote_volume": 2564.69927, "trades": 304, "taker_buy_base": 20776.9, "taker_buy_quote": 1634.80118 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0785, "high": 0.079, "low": 0.0781, "close": 0.079, "volume": 35533.2, "close_time": 1772769599999, "quote_volume": 2791.81903, "trades": 275, "taker_buy_base": 23621.3, "taker_buy_quote": 1856.64177 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.079, "high": 0.0791, "low": 0.0777, "close": 0.0789, "volume": 60330.0, "close_time": 1772783999999, "quote_volume": 4724.22932, "trades": 434, "taker_buy_base": 32101.7, "taker_buy_quote": 2514.17573 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0767, "close": 0.0767, "volume": 57235.2, "close_time": 1772798399999, "quote_volume": 4428.62063, "trades": 383, "taker_buy_base": 35496.1, "taker_buy_quote": 2746.04119 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0766, "high": 0.0773, "low": 0.0728, "close": 0.0734, "volume": 413751.2, "close_time": 1772812799999, "quote_volume": 31243.18961, "trades": 1032, "taker_buy_base": 185862.4, "taker_buy_quote": 14008.73349 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0734, "high": 0.0748, "low": 0.0729, "close": 0.0746, "volume": 76926.5, "close_time": 1772827199999, "quote_volume": 5667.72727, "trades": 422, "taker_buy_base": 50535.0, "taker_buy_quote": 3723.8855 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0746, "high": 0.075, "low": 0.0741, "close": 0.0747, "volume": 15683.9, "close_time": 1772841599999, "quote_volume": 1168.37281, "trades": 132, "taker_buy_base": 8990.4, "taker_buy_quote": 670.03683 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0746, "high": 0.075, "low": 0.0745, "close": 0.0748, "volume": 8324.9, "close_time": 1772855999999, "quote_volume": 620.90137, "trades": 46, "taker_buy_base": 3844.3, "taker_buy_quote": 286.57353 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0746, "high": 0.075, "low": 0.0741, "close": 0.0747, "volume": 14620.9, "close_time": 1772870399999, "quote_volume": 1089.68645, "trades": 111, "taker_buy_base": 7162.9, "taker_buy_quote": 533.9405 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0748, "high": 0.0755, "low": 0.0746, "close": 0.0753, "volume": 18342.3, "close_time": 1772884799999, "quote_volume": 1375.76409, "trades": 130, "taker_buy_base": 8004.6, "taker_buy_quote": 600.02419 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0752, "high": 0.0752, "low": 0.074, "close": 0.0743, "volume": 18857.4, "close_time": 1772899199999, "quote_volume": 1408.50294, "trades": 130, "taker_buy_base": 6306.7, "taker_buy_quote": 471.15341 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0734, "close": 0.0735, "volume": 61507.5, "close_time": 1772913599999, "quote_volume": 4554.39694, "trades": 206, "taker_buy_base": 19488.8, "taker_buy_quote": 1443.9671 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0736, "high": 0.0739, "low": 0.0725, "close": 0.0729, "volume": 27560.9, "close_time": 1772927999999, "quote_volume": 2016.95795, "trades": 123, "taker_buy_base": 17793.4, "taker_buy_quote": 1299.70207 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0722, "close": 0.0727, "volume": 50677.6, "close_time": 1772942399999, "quote_volume": 3686.20224, "trades": 249, "taker_buy_base": 23906.7, "taker_buy_quote": 1740.43719 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0727, "high": 0.0737, "low": 0.072, "close": 0.0734, "volume": 32141.9, "close_time": 1772956799999, "quote_volume": 2333.91197, "trades": 151, "taker_buy_base": 17740.9, "taker_buy_quote": 1287.20201 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0733, "high": 0.0744, "low": 0.073, "close": 0.0738, "volume": 21833.0, "close_time": 1772971199999, "quote_volume": 1609.43807, "trades": 179, "taker_buy_base": 14462.7, "taker_buy_quote": 1066.26863 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0737, "high": 0.074, "low": 0.0727, "close": 0.0728, "volume": 31947.9, "close_time": 1772985599999, "quote_volume": 2343.67421, "trades": 268, "taker_buy_base": 17536.2, "taker_buy_quote": 1286.64882 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0728, "high": 0.0743, "low": 0.0725, "close": 0.074, "volume": 28536.4, "close_time": 1772999999999, "quote_volume": 2090.59285, "trades": 223, "taker_buy_base": 18777.0, "taker_buy_quote": 1376.62541 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.074, "high": 0.0747, "low": 0.0728, "close": 0.0733, "volume": 75651.2, "close_time": 1773014399999, "quote_volume": 5571.06793, "trades": 470, "taker_buy_base": 45453.8, "taker_buy_quote": 3348.90233 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0733, "high": 0.0755, "low": 0.0733, "close": 0.0746, "volume": 127300.4, "close_time": 1773028799999, "quote_volume": 9432.43396, "trades": 752, "taker_buy_base": 96449.6, "taker_buy_quote": 7145.21782 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0748, "high": 0.0765, "low": 0.0748, "close": 0.0755, "volume": 88902.3, "close_time": 1773043199999, "quote_volume": 6726.99609, "trades": 436, "taker_buy_base": 47363.1, "taker_buy_quote": 3587.65418 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0746, "close": 0.0751, "volume": 80047.0, "close_time": 1773057599999, "quote_volume": 6045.01741, "trades": 328, "taker_buy_base": 41688.8, "taker_buy_quote": 3148.43184 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0751, "high": 0.0765, "low": 0.0751, "close": 0.0759, "volume": 88518.7, "close_time": 1773071999999, "quote_volume": 6715.29358, "trades": 372, "taker_buy_base": 56277.7, "taker_buy_quote": 4269.78536 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0758, "high": 0.0776, "low": 0.0753, "close": 0.0763, "volume": 75519.3, "close_time": 1773086399999, "quote_volume": 5753.29671, "trades": 403, "taker_buy_base": 47646.9, "taker_buy_quote": 3632.96291 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0746, "close": 0.0747, "volume": 31597.6, "close_time": 1773100799999, "quote_volume": 2398.14306, "trades": 197, "taker_buy_base": 14666.1, "taker_buy_quote": 1113.59438 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0747, "high": 0.0761, "low": 0.0747, "close": 0.075, "volume": 65829.0, "close_time": 1773115199999, "quote_volume": 4962.68453, "trades": 375, "taker_buy_base": 32609.5, "taker_buy_quote": 2458.73185 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0752, "high": 0.0766, "low": 0.0752, "close": 0.0765, "volume": 41324.5, "close_time": 1773129599999, "quote_volume": 3133.10972, "trades": 196, "taker_buy_base": 24859.1, "taker_buy_quote": 1886.02368 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0767, "high": 0.0781, "low": 0.0765, "close": 0.0776, "volume": 51772.2, "close_time": 1773143999999, "quote_volume": 4013.29906, "trades": 216, "taker_buy_base": 37552.3, "taker_buy_quote": 2910.77496 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0776, "high": 0.0788, "low": 0.0765, "close": 0.0777, "volume": 147412.1, "close_time": 1773158399999, "quote_volume": 11432.28755, "trades": 657, "taker_buy_base": 67884.3, "taker_buy_quote": 5264.33392 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0778, "high": 0.0782, "low": 0.0754, "close": 0.0758, "volume": 105220.4, "close_time": 1773172799999, "quote_volume": 8089.58308, "trades": 590, "taker_buy_base": 50995.2, "taker_buy_quote": 3923.06493 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0754, "close": 0.0761, "volume": 23715.2, "close_time": 1773187199999, "quote_volume": 1799.56786, "trades": 149, "taker_buy_base": 11286.4, "taker_buy_quote": 856.17847 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.076, "high": 0.0763, "low": 0.0754, "close": 0.0756, "volume": 49093.8, "close_time": 1773201599999, "quote_volume": 3725.38147, "trades": 248, "taker_buy_base": 28474.5, "taker_buy_quote": 2161.25404 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0749, "close": 0.0751, "volume": 23967.2, "close_time": 1773215999999, "quote_volume": 1807.95464, "trades": 150, "taker_buy_base": 13398.4, "taker_buy_quote": 1010.63188 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0751, "high": 0.0755, "low": 0.0748, "close": 0.075, "volume": 80746.0, "close_time": 1773230399999, "quote_volume": 6066.28481, "trades": 258, "taker_buy_base": 40106.3, "taker_buy_quote": 3014.23326 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.075, "high": 0.0786, "low": 0.0748, "close": 0.0775, "volume": 138839.8, "close_time": 1773244799999, "quote_volume": 10699.53959, "trades": 664, "taker_buy_base": 93903.5, "taker_buy_quote": 7231.07556 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0774, "high": 0.0785, "low": 0.0772, "close": 0.0784, "volume": 148885.5, "close_time": 1773259199999, "quote_volume": 11549.93219, "trades": 538, "taker_buy_base": 55749.9, "taker_buy_quote": 4336.43226 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0783, "high": 0.0787, "low": 0.0777, "close": 0.0783, "volume": 58984.7, "close_time": 1773273599999, "quote_volume": 4617.19658, "trades": 244, "taker_buy_base": 33045.4, "taker_buy_quote": 2587.54457 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0784, "high": 0.0791, "low": 0.0775, "close": 0.0779, "volume": 76121.9, "close_time": 1773287999999, "quote_volume": 5937.54013, "trades": 349, "taker_buy_base": 41126.3, "taker_buy_quote": 3205.15474 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0774, "close": 0.0782, "volume": 46779.8, "close_time": 1773302399999, "quote_volume": 3636.26153, "trades": 213, "taker_buy_base": 29726.9, "taker_buy_quote": 2311.69237 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0782, "high": 0.079, "low": 0.0777, "close": 0.0784, "volume": 63681.5, "close_time": 1773316799999, "quote_volume": 4991.94541, "trades": 330, "taker_buy_base": 35725.2, "taker_buy_quote": 2801.4436 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0785, "high": 0.0799, "low": 0.0775, "close": 0.0785, "volume": 147628.0, "close_time": 1773331199999, "quote_volume": 11628.27398, "trades": 723, "taker_buy_base": 92909.9, "taker_buy_quote": 7323.97311 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0782, "close": 0.0792, "volume": 68496.0, "close_time": 1773345599999, "quote_volume": 5407.06633, "trades": 348, "taker_buy_base": 36590.2, "taker_buy_quote": 2889.02271 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0791, "high": 0.0801, "low": 0.0784, "close": 0.0794, "volume": 34955.1, "close_time": 1773359999999, "quote_volume": 2765.03614, "trades": 157, "taker_buy_base": 19067.0, "taker_buy_quote": 1510.43595 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0795, "high": 0.0821, "low": 0.0793, "close": 0.0816, "volume": 131919.9, "close_time": 1773374399999, "quote_volume": 10626.476, "trades": 665, "taker_buy_base": 74774.1, "taker_buy_quote": 6025.76993 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0816, "high": 0.083, "low": 0.0807, "close": 0.0809, "volume": 124496.8, "close_time": 1773388799999, "quote_volume": 10233.35188, "trades": 483, "taker_buy_base": 61848.1, "taker_buy_quote": 5085.80344 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0806, "close": 0.0808, "volume": 73931.4, "close_time": 1773403199999, "quote_volume": 5989.96697, "trades": 306, "taker_buy_base": 41373.5, "taker_buy_quote": 3355.39746 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0807, "high": 0.082, "low": 0.0798, "close": 0.0798, "volume": 194416.4, "close_time": 1773417599999, "quote_volume": 15809.69886, "trades": 441, "taker_buy_base": 63178.6, "taker_buy_quote": 5124.9469 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0801, "high": 0.0804, "low": 0.0792, "close": 0.0796, "volume": 76941.0, "close_time": 1773431999999, "quote_volume": 6127.8188, "trades": 347, "taker_buy_base": 29362.6, "taker_buy_quote": 2340.85472 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0795, "high": 0.0806, "low": 0.0787, "close": 0.0806, "volume": 39478.3, "close_time": 1773446399999, "quote_volume": 3150.08279, "trades": 219, "taker_buy_base": 28384.1, "taker_buy_quote": 2265.11229 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0805, "high": 0.081, "low": 0.0796, "close": 0.08, "volume": 60383.7, "close_time": 1773460799999, "quote_volume": 4843.55945, "trades": 303, "taker_buy_base": 26567.3, "taker_buy_quote": 2131.10991 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0784, "close": 0.079, "volume": 30352.7, "close_time": 1773475199999, "quote_volume": 2402.28041, "trades": 179, "taker_buy_base": 20123.5, "taker_buy_quote": 1591.21223 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0782, "close": 0.0787, "volume": 19163.4, "close_time": 1773489599999, "quote_volume": 1508.54715, "trades": 101, "taker_buy_base": 9353.3, "taker_buy_quote": 736.2069 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0788, "high": 0.0793, "low": 0.0783, "close": 0.0786, "volume": 30433.5, "close_time": 1773503999999, "quote_volume": 2405.61846, "trades": 121, "taker_buy_base": 13267.8, "taker_buy_quote": 1049.09653 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0786, "high": 0.0792, "low": 0.0785, "close": 0.0785, "volume": 15661.2, "close_time": 1773518399999, "quote_volume": 1234.1127, "trades": 97, "taker_buy_base": 11491.9, "taker_buy_quote": 905.36275 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0786, "high": 0.0794, "low": 0.0783, "close": 0.0794, "volume": 28749.3, "close_time": 1773532799999, "quote_volume": 2264.59661, "trades": 123, "taker_buy_base": 12394.6, "taker_buy_quote": 977.96267 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0794, "high": 0.0798, "low": 0.0787, "close": 0.0795, "volume": 42231.1, "close_time": 1773547199999, "quote_volume": 3351.22656, "trades": 181, "taker_buy_base": 22766.1, "taker_buy_quote": 1806.12837 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0794, "high": 0.0796, "low": 0.0788, "close": 0.0791, "volume": 21085.3, "close_time": 1773561599999, "quote_volume": 1671.63647, "trades": 140, "taker_buy_base": 13420.3, "taker_buy_quote": 1064.49055 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.079, "high": 0.0794, "low": 0.0789, "close": 0.0791, "volume": 17569.0, "close_time": 1773575999999, "quote_volume": 1390.16703, "trades": 97, "taker_buy_base": 10295.7, "taker_buy_quote": 814.30609 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0786, "close": 0.0791, "volume": 19057.8, "close_time": 1773590399999, "quote_volume": 1506.31339, "trades": 153, "taker_buy_base": 11297.9, "taker_buy_quote": 892.56554 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.079, "high": 0.0798, "low": 0.079, "close": 0.0794, "volume": 24684.1, "close_time": 1773604799999, "quote_volume": 1960.34379, "trades": 147, "taker_buy_base": 18224.9, "taker_buy_quote": 1446.62957 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0793, "high": 0.0808, "low": 0.0791, "close": 0.0804, "volume": 59795.6, "close_time": 1773619199999, "quote_volume": 4794.95915, "trades": 286, "taker_buy_base": 30732.3, "taker_buy_quote": 2460.14959 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0804, "high": 0.082, "low": 0.0799, "close": 0.0816, "volume": 63411.1, "close_time": 1773633599999, "quote_volume": 5134.46375, "trades": 382, "taker_buy_base": 40026.9, "taker_buy_quote": 3239.79367 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0816, "high": 0.0831, "low": 0.0816, "close": 0.0831, "volume": 54844.2, "close_time": 1773647999999, "quote_volume": 4513.27033, "trades": 351, "taker_buy_base": 33142.6, "taker_buy_quote": 2730.04514 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0818, "close": 0.0823, "volume": 70656.8, "close_time": 1773662399999, "quote_volume": 5833.88923, "trades": 423, "taker_buy_base": 33932.1, "taker_buy_quote": 2801.46524 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0824, "high": 0.0837, "low": 0.082, "close": 0.0832, "volume": 103561.2, "close_time": 1773676799999, "quote_volume": 8558.86436, "trades": 526, "taker_buy_base": 53606.2, "taker_buy_quote": 4432.50117 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0832, "high": 0.0848, "low": 0.0832, "close": 0.0846, "volume": 32251.5, "close_time": 1773691199999, "quote_volume": 2712.29524, "trades": 280, "taker_buy_base": 21960.2, "taker_buy_quote": 1846.47868 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0847, "high": 0.0862, "low": 0.0844, "close": 0.0855, "volume": 145181.4, "close_time": 1773705599999, "quote_volume": 12314.2826, "trades": 550, "taker_buy_base": 22880.8, "taker_buy_quote": 1951.24391 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0855, "high": 0.086, "low": 0.0837, "close": 0.0841, "volume": 50640.9, "close_time": 1773719999999, "quote_volume": 4302.37696, "trades": 505, "taker_buy_base": 24979.6, "taker_buy_quote": 2123.9675 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0827, "close": 0.0836, "volume": 121618.7, "close_time": 1773734399999, "quote_volume": 10104.0311, "trades": 481, "taker_buy_base": 89248.4, "taker_buy_quote": 7408.93561 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0828, "close": 0.0833, "volume": 53450.8, "close_time": 1773748799999, "quote_volume": 4444.37833, "trades": 278, "taker_buy_base": 38687.9, "taker_buy_quote": 3215.60685 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0832, "high": 0.0833, "low": 0.082, "close": 0.0827, "volume": 54798.5, "close_time": 1773763199999, "quote_volume": 4522.35193, "trades": 300, "taker_buy_base": 36777.8, "taker_buy_quote": 3037.44484 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0828, "high": 0.0838, "low": 0.0827, "close": 0.0833, "volume": 20638.0, "close_time": 1773777599999, "quote_volume": 1718.19334, "trades": 160, "taker_buy_base": 17588.9, "taker_buy_quote": 1464.26845 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0832, "high": 0.084, "low": 0.0825, "close": 0.0826, "volume": 28638.2, "close_time": 1773791999999, "quote_volume": 2388.51147, "trades": 221, "taker_buy_base": 16170.5, "taker_buy_quote": 1347.2038 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0826, "high": 0.1081, "low": 0.0826, "close": 0.088, "volume": 1848820.2, "close_time": 1773806399999, "quote_volume": 172084.32576, "trades": 6234, "taker_buy_base": 988156.9, "taker_buy_quote": 92087.01136 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.088, "high": 0.0882, "low": 0.0852, "close": 0.086, "volume": 92516.3, "close_time": 1773820799999, "quote_volume": 7994.50604, "trades": 600, "taker_buy_base": 50009.2, "taker_buy_quote": 4324.90955 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0861, "high": 0.0867, "low": 0.0831, "close": 0.0835, "volume": 73223.5, "close_time": 1773835199999, "quote_volume": 6253.17158, "trades": 525, "taker_buy_base": 33867.0, "taker_buy_quote": 2892.40418 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0807, "close": 0.0809, "volume": 102082.0, "close_time": 1773849599999, "quote_volume": 8384.89178, "trades": 691, "taker_buy_base": 62682.4, "taker_buy_quote": 5149.47446 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0809, "high": 0.0822, "low": 0.0805, "close": 0.0811, "volume": 58020.8, "close_time": 1773863999999, "quote_volume": 4719.57556, "trades": 486, "taker_buy_base": 43074.3, "taker_buy_quote": 3503.01475 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.081, "high": 0.082, "low": 0.0804, "close": 0.082, "volume": 48758.7, "close_time": 1773878399999, "quote_volume": 3966.67303, "trades": 294, "taker_buy_base": 29199.7, "taker_buy_quote": 2377.07706 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0818, "high": 0.0818, "low": 0.079, "close": 0.0802, "volume": 94537.8, "close_time": 1773892799999, "quote_volume": 7542.34989, "trades": 598, "taker_buy_base": 54614.7, "taker_buy_quote": 4356.79734 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0788, "close": 0.0792, "volume": 88984.3, "close_time": 1773907199999, "quote_volume": 7082.93978, "trades": 352, "taker_buy_base": 72011.4, "taker_buy_quote": 5733.55313 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0792, "high": 0.08, "low": 0.0791, "close": 0.0796, "volume": 48895.8, "close_time": 1773921599999, "quote_volume": 3891.49133, "trades": 227, "taker_buy_base": 42271.2, "taker_buy_quote": 3364.74151 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0778, "close": 0.0786, "volume": 126876.1, "close_time": 1773935999999, "quote_volume": 9958.71486, "trades": 266, "taker_buy_base": 102670.0, "taker_buy_quote": 8058.68371 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0777, "close": 0.0788, "volume": 29054.3, "close_time": 1773950399999, "quote_volume": 2282.6394, "trades": 157, "taker_buy_base": 20899.9, "taker_buy_quote": 1643.22987 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0788, "high": 0.0792, "low": 0.0785, "close": 0.0786, "volume": 51361.6, "close_time": 1773964799999, "quote_volume": 4049.1677, "trades": 135, "taker_buy_base": 39933.1, "taker_buy_quote": 3147.31309 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0786, "high": 0.0799, "low": 0.0786, "close": 0.0799, "volume": 37538.6, "close_time": 1773979199999, "quote_volume": 2979.21768, "trades": 79, "taker_buy_base": 24169.4, "taker_buy_quote": 1917.41389 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0799, "high": 0.0815, "low": 0.0796, "close": 0.0815, "volume": 71106.1, "close_time": 1773993599999, "quote_volume": 5721.07607, "trades": 168, "taker_buy_base": 55400.8, "taker_buy_quote": 4455.65911 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0814, "high": 0.0823, "low": 0.081, "close": 0.0816, "volume": 124680.9, "close_time": 1774007999999, "quote_volume": 10152.7844, "trades": 415, "taker_buy_base": 96363.6, "taker_buy_quote": 7847.50691 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0801, "close": 0.0805, "volume": 104537.6, "close_time": 1774022399999, "quote_volume": 8435.73005, "trades": 306, "taker_buy_base": 74875.0, "taker_buy_quote": 6038.26362 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0807, "high": 0.081, "low": 0.0789, "close": 0.0797, "volume": 96094.4, "close_time": 1774036799999, "quote_volume": 7675.23708, "trades": 229, "taker_buy_base": 48964.5, "taker_buy_quote": 3922.72007 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0796, "high": 0.0809, "low": 0.0794, "close": 0.0803, "volume": 60688.9, "close_time": 1774051199999, "quote_volume": 4859.77958, "trades": 164, "taker_buy_base": 50155.1, "taker_buy_quote": 4016.44222 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0798, "close": 0.0802, "volume": 34055.6, "close_time": 1774065599999, "quote_volume": 2729.89136, "trades": 73, "taker_buy_base": 29899.1, "taker_buy_quote": 2396.69435 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0804, "high": 0.0809, "low": 0.0802, "close": 0.0802, "volume": 19617.6, "close_time": 1774079999999, "quote_volume": 1578.29926, "trades": 63, "taker_buy_base": 16315.5, "taker_buy_quote": 1312.47605 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0799, "close": 0.0801, "volume": 7842.9, "close_time": 1774094399999, "quote_volume": 629.16902, "trades": 60, "taker_buy_base": 4578.7, "taker_buy_quote": 367.36814 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0795, "close": 0.0802, "volume": 33568.4, "close_time": 1774108799999, "quote_volume": 2686.55493, "trades": 66, "taker_buy_base": 25656.1, "taker_buy_quote": 2054.0795 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0795, "close": 0.0799, "volume": 17227.6, "close_time": 1774123199999, "quote_volume": 1374.77889, "trades": 53, "taker_buy_base": 3895.7, "taker_buy_quote": 310.77217 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.08, "high": 0.0802, "low": 0.0774, "close": 0.078, "volume": 45472.7, "close_time": 1774137599999, "quote_volume": 3576.61093, "trades": 228, "taker_buy_base": 25734.2, "taker_buy_quote": 2023.97456 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0778, "high": 0.0793, "low": 0.0769, "close": 0.0787, "volume": 219290.4, "close_time": 1774151999999, "quote_volume": 17195.88464, "trades": 431, "taker_buy_base": 159798.7, "taker_buy_quote": 12530.32906 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0787, "high": 0.0791, "low": 0.0783, "close": 0.0783, "volume": 15323.3, "close_time": 1774166399999, "quote_volume": 1206.26281, "trades": 110, "taker_buy_base": 8172.8, "taker_buy_quote": 643.01796 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0772, "close": 0.0772, "volume": 23086.1, "close_time": 1774180799999, "quote_volume": 1795.04668, "trades": 105, "taker_buy_base": 13457.9, "taker_buy_quote": 1046.04788 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0773, "high": 0.0783, "low": 0.0773, "close": 0.0779, "volume": 14548.7, "close_time": 1774195199999, "quote_volume": 1133.67561, "trades": 124, "taker_buy_base": 4080.4, "taker_buy_quote": 317.73907 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0779, "high": 0.0782, "low": 0.077, "close": 0.0773, "volume": 36575.2, "close_time": 1774209599999, "quote_volume": 2828.51547, "trades": 110, "taker_buy_base": 27971.0, "taker_buy_quote": 2160.97443 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0776, "high": 0.0785, "low": 0.0762, "close": 0.0776, "volume": 136943.9, "close_time": 1774223999999, "quote_volume": 10595.98639, "trades": 266, "taker_buy_base": 113670.8, "taker_buy_quote": 8806.90019 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0777, "high": 0.0785, "low": 0.0769, "close": 0.078, "volume": 58932.8, "close_time": 1774238399999, "quote_volume": 4589.98051, "trades": 202, "taker_buy_base": 48097.4, "taker_buy_quote": 3747.43916 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.078, "high": 0.0785, "low": 0.0757, "close": 0.0763, "volume": 56252.4, "close_time": 1774252799999, "quote_volume": 4342.87359, "trades": 178, "taker_buy_base": 24949.0, "taker_buy_quote": 1938.25336 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0764, "high": 0.0806, "low": 0.0761, "close": 0.0794, "volume": 235548.9, "close_time": 1774267199999, "quote_volume": 18541.95036, "trades": 646, "taker_buy_base": 162300.3, "taker_buy_quote": 12777.1624 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0795, "high": 0.0813, "low": 0.0789, "close": 0.0802, "volume": 125718.5, "close_time": 1774281599999, "quote_volume": 10066.97923, "trades": 359, "taker_buy_base": 69599.7, "taker_buy_quote": 5583.38757 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0801, "high": 0.0808, "low": 0.0797, "close": 0.0802, "volume": 26086.8, "close_time": 1774295999999, "quote_volume": 2092.47305, "trades": 130, "taker_buy_base": 16246.6, "taker_buy_quote": 1303.02644 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0797, "close": 0.0803, "volume": 29873.8, "close_time": 1774310399999, "quote_volume": 2400.28617, "trades": 72, "taker_buy_base": 26261.7, "taker_buy_quote": 2110.23251 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0791, "close": 0.0795, "volume": 39797.9, "close_time": 1774324799999, "quote_volume": 3165.89157, "trades": 166, "taker_buy_base": 28037.3, "taker_buy_quote": 2230.27618 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0793, "high": 0.0806, "low": 0.0789, "close": 0.0806, "volume": 68986.5, "close_time": 1774339199999, "quote_volume": 5480.31174, "trades": 126, "taker_buy_base": 22849.8, "taker_buy_quote": 1818.76605 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0799, "close": 0.0801, "volume": 34121.1, "close_time": 1774353599999, "quote_volume": 2736.72137, "trades": 137, "taker_buy_base": 26352.5, "taker_buy_quote": 2113.08254 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0786, "close": 0.0793, "volume": 72304.2, "close_time": 1774367999999, "quote_volume": 5744.38559, "trades": 299, "taker_buy_base": 45764.3, "taker_buy_quote": 3638.07083 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0783, "close": 0.0788, "volume": 32364.3, "close_time": 1774382399999, "quote_volume": 2550.10416, "trades": 123, "taker_buy_base": 24515.8, "taker_buy_quote": 1931.88904 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0788, "high": 0.081, "low": 0.0788, "close": 0.0807, "volume": 46172.4, "close_time": 1774396799999, "quote_volume": 3701.59007, "trades": 139, "taker_buy_base": 32445.4, "taker_buy_quote": 2602.62369 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0808, "high": 0.0809, "low": 0.08, "close": 0.0805, "volume": 30500.7, "close_time": 1774411199999, "quote_volume": 2451.57791, "trades": 60, "taker_buy_base": 11645.5, "taker_buy_quote": 934.72885 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0805, "high": 0.0809, "low": 0.0802, "close": 0.0805, "volume": 31503.2, "close_time": 1774425599999, "quote_volume": 2539.4868, "trades": 96, "taker_buy_base": 25476.0, "taker_buy_quote": 2053.45924 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0806, "high": 0.0818, "low": 0.0806, "close": 0.0815, "volume": 20343.4, "close_time": 1774439999999, "quote_volume": 1647.60421, "trades": 105, "taker_buy_base": 14609.4, "taker_buy_quote": 1183.35643 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0816, "high": 0.082, "low": 0.0807, "close": 0.0809, "volume": 43246.3, "close_time": 1774454399999, "quote_volume": 3526.91167, "trades": 127, "taker_buy_base": 25433.6, "taker_buy_quote": 2075.44711 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.081, "high": 0.0817, "low": 0.0808, "close": 0.0812, "volume": 37383.2, "close_time": 1774468799999, "quote_volume": 3036.96084, "trades": 74, "taker_buy_base": 29516.8, "taker_buy_quote": 2397.2876 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0804, "close": 0.0811, "volume": 27029.5, "close_time": 1774483199999, "quote_volume": 2190.24048, "trades": 82, "taker_buy_base": 16708.1, "taker_buy_quote": 1354.56354 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0798, "close": 0.0801, "volume": 10603.6, "close_time": 1774497599999, "quote_volume": 854.77798, "trades": 68, "taker_buy_base": 2218.4, "taker_buy_quote": 178.73316 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0789, "close": 0.0791, "volume": 23776.5, "close_time": 1774511999999, "quote_volume": 1887.71334, "trades": 86, "taker_buy_base": 4903.5, "taker_buy_quote": 389.86729 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0777, "close": 0.0779, "volume": 18036.9, "close_time": 1774526399999, "quote_volume": 1411.58154, "trades": 135, "taker_buy_base": 9068.2, "taker_buy_quote": 709.19027 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0778, "high": 0.0785, "low": 0.0766, "close": 0.0767, "volume": 81129.2, "close_time": 1774540799999, "quote_volume": 6279.16975, "trades": 226, "taker_buy_base": 59837.5, "taker_buy_quote": 4634.76878 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0767, "high": 0.077, "low": 0.0761, "close": 0.0765, "volume": 20623.5, "close_time": 1774555199999, "quote_volume": 1575.43822, "trades": 99, "taker_buy_base": 4749.8, "taker_buy_quote": 364.72318 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0764, "high": 0.0778, "low": 0.0764, "close": 0.0771, "volume": 45540.6, "close_time": 1774569599999, "quote_volume": 3512.53065, "trades": 136, "taker_buy_base": 38202.6, "taker_buy_quote": 2945.09605 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0745, "close": 0.0749, "volume": 2582460.2, "close_time": 1774583999999, "quote_volume": 195241.1339, "trades": 939, "taker_buy_base": 2323916.9, "taker_buy_quote": 175650.93696 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0742, "close": 0.0748, "volume": 235692.0, "close_time": 1774598399999, "quote_volume": 17607.97716, "trades": 165, "taker_buy_base": 131018.8, "taker_buy_quote": 9797.71554 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0714, "close": 0.0722, "volume": 1378852.1, "close_time": 1774612799999, "quote_volume": 100610.63724, "trades": 746, "taker_buy_base": 994301.2, "taker_buy_quote": 72581.76047 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0721, "high": 0.0724, "low": 0.071, "close": 0.0715, "volume": 138284.9, "close_time": 1774627199999, "quote_volume": 9904.5249, "trades": 235, "taker_buy_base": 60400.0, "taker_buy_quote": 4334.99276 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0693, "close": 0.0694, "volume": 63473.5, "close_time": 1774641599999, "quote_volume": 4459.52325, "trades": 224, "taker_buy_base": 12697.0, "taker_buy_quote": 892.3407 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0693, "high": 0.0702, "low": 0.0693, "close": 0.0697, "volume": 110779.1, "close_time": 1774655999999, "quote_volume": 7710.91093, "trades": 61, "taker_buy_base": 60134.9, "taker_buy_quote": 4183.37403 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0697, "high": 0.0708, "low": 0.0691, "close": 0.0701, "volume": 139296.1, "close_time": 1774670399999, "quote_volume": 9725.95268, "trades": 260, "taker_buy_base": 123793.5, "taker_buy_quote": 8643.19729 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0702, "close": 0.0707, "volume": 28951.7, "close_time": 1774684799999, "quote_volume": 2038.70391, "trades": 66, "taker_buy_base": 22858.1, "taker_buy_quote": 1609.36631 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0704, "close": 0.0706, "volume": 27551.7, "close_time": 1774699199999, "quote_volume": 1952.13147, "trades": 60, "taker_buy_base": 21633.8, "taker_buy_quote": 1533.74506 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0705, "high": 0.0716, "low": 0.0701, "close": 0.0701, "volume": 56838.8, "close_time": 1774713599999, "quote_volume": 4020.73574, "trades": 167, "taker_buy_base": 45796.5, "taker_buy_quote": 3241.09548 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0702, "close": 0.0704, "volume": 30699.9, "close_time": 1774727999999, "quote_volume": 2162.30624, "trades": 91, "taker_buy_base": 25918.5, "taker_buy_quote": 1825.19933 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0686, "close": 0.0686, "volume": 23617.5, "close_time": 1774742399999, "quote_volume": 1636.15768, "trades": 69, "taker_buy_base": 12703.9, "taker_buy_quote": 878.70138 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0686, "high": 0.0692, "low": 0.068, "close": 0.0692, "volume": 70365.4, "close_time": 1774756799999, "quote_volume": 4822.35563, "trades": 92, "taker_buy_base": 47677.3, "taker_buy_quote": 3270.37575 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0692, "high": 0.0693, "low": 0.068, "close": 0.0681, "volume": 12502.4, "close_time": 1774771199999, "quote_volume": 856.68403, "trades": 71, "taker_buy_base": 4972.2, "taker_buy_quote": 340.48361 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.068, "high": 0.0682, "low": 0.0669, "close": 0.0672, "volume": 54085.4, "close_time": 1774785599999, "quote_volume": 3647.80781, "trades": 124, "taker_buy_base": 8972.1, "taker_buy_quote": 604.43024 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.067, "high": 0.067, "low": 0.0652, "close": 0.0659, "volume": 116514.3, "close_time": 1774799999999, "quote_volume": 7666.12606, "trades": 253, "taker_buy_base": 38347.1, "taker_buy_quote": 2524.98064 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0655, "close": 0.0659, "volume": 10680.2, "close_time": 1774814399999, "quote_volume": 703.11539, "trades": 80, "taker_buy_base": 5342.7, "taker_buy_quote": 351.82037 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.066, "high": 0.0668, "low": 0.065, "close": 0.0668, "volume": 40103.7, "close_time": 1774828799999, "quote_volume": 2656.82733, "trades": 136, "taker_buy_base": 35318.3, "taker_buy_quote": 2340.04063 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0669, "high": 0.0695, "low": 0.0669, "close": 0.0693, "volume": 54914.7, "close_time": 1774843199999, "quote_volume": 3753.33023, "trades": 225, "taker_buy_base": 35369.3, "taker_buy_quote": 2415.06394 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0694, "high": 0.0704, "low": 0.0693, "close": 0.0704, "volume": 57494.4, "close_time": 1774857599999, "quote_volume": 4003.70619, "trades": 126, "taker_buy_base": 26421.9, "taker_buy_quote": 1841.76648 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0704, "high": 0.0717, "low": 0.0701, "close": 0.0715, "volume": 42497.2, "close_time": 1774871999999, "quote_volume": 3025.50356, "trades": 112, "taker_buy_base": 34345.7, "taker_buy_quote": 2448.14324 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0706, "close": 0.0711, "volume": 144277.0, "close_time": 1774886399999, "quote_volume": 10308.42989, "trades": 295, "taker_buy_base": 63903.0, "taker_buy_quote": 4561.20058 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0688, "close": 0.0691, "volume": 69120.1, "close_time": 1774900799999, "quote_volume": 4834.57781, "trades": 179, "taker_buy_base": 40512.5, "taker_buy_quote": 2828.83056 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.069, "high": 0.0699, "low": 0.0689, "close": 0.0692, "volume": 22512.7, "close_time": 1774915199999, "quote_volume": 1562.07381, "trades": 76, "taker_buy_base": 11465.7, "taker_buy_quote": 795.66555 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0691, "high": 0.0708, "low": 0.0689, "close": 0.0695, "volume": 30834.9, "close_time": 1774929599999, "quote_volume": 2148.41643, "trades": 100, "taker_buy_base": 25219.5, "taker_buy_quote": 1755.34368 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0695, "high": 0.0699, "low": 0.0691, "close": 0.0698, "volume": 25510.2, "close_time": 1774943999999, "quote_volume": 1770.64082, "trades": 143, "taker_buy_base": 19563.1, "taker_buy_quote": 1358.49413 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0683, "close": 0.0694, "volume": 110556.6, "close_time": 1774958399999, "quote_volume": 7596.62776, "trades": 189, "taker_buy_base": 20535.0, "taker_buy_quote": 1418.24754 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0694, "high": 0.0711, "low": 0.0691, "close": 0.0704, "volume": 128230.2, "close_time": 1774972799999, "quote_volume": 8985.4298, "trades": 158, "taker_buy_base": 57318.3, "taker_buy_quote": 4038.55352 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0704, "high": 0.0722, "low": 0.0704, "close": 0.0709, "volume": 34616.1, "close_time": 1774987199999, "quote_volume": 2460.23768, "trades": 122, "taker_buy_base": 24671.7, "taker_buy_quote": 1752.16583 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0713, "high": 0.0716, "low": 0.071, "close": 0.0712, "volume": 2290.5, "close_time": 1775001599999, "quote_volume": 163.26926, "trades": 23, "taker_buy_base": 706.8, "taker_buy_quote": 50.4356 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0711, "high": 0.0717, "low": 0.0707, "close": 0.0712, "volume": 9570.2, "close_time": 1775015999999, "quote_volume": 680.12374, "trades": 45, "taker_buy_base": 7488.6, "taker_buy_quote": 531.90749 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0711, "high": 0.0729, "low": 0.071, "close": 0.0721, "volume": 17024.4, "close_time": 1775030399999, "quote_volume": 1226.88597, "trades": 120, "taker_buy_base": 9072.0, "taker_buy_quote": 653.65364 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0715, "close": 0.0718, "volume": 76341.9, "close_time": 1775044799999, "quote_volume": 5509.80344, "trades": 119, "taker_buy_base": 11144.5, "taker_buy_quote": 799.97691 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0719, "high": 0.0728, "low": 0.071, "close": 0.072, "volume": 95354.8, "close_time": 1775059199999, "quote_volume": 6866.22986, "trades": 161, "taker_buy_base": 66373.1, "taker_buy_quote": 4789.99954 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0721, "high": 0.073, "low": 0.0718, "close": 0.0719, "volume": 41632.6, "close_time": 1775073599999, "quote_volume": 3010.5725, "trades": 125, "taker_buy_base": 22025.8, "taker_buy_quote": 1592.57906 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0719, "high": 0.072, "low": 0.0708, "close": 0.0709, "volume": 49667.5, "close_time": 1775087999999, "quote_volume": 3553.07469, "trades": 108, "taker_buy_base": 35647.8, "taker_buy_quote": 2550.791 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0709, "high": 0.0719, "low": 0.0689, "close": 0.0689, "volume": 131766.9, "close_time": 1775102399999, "quote_volume": 9267.51141, "trades": 268, "taker_buy_base": 60924.4, "taker_buy_quote": 4268.11202 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.069, "high": 0.0696, "low": 0.0685, "close": 0.0696, "volume": 46073.8, "close_time": 1775116799999, "quote_volume": 3184.26414, "trades": 116, "taker_buy_base": 29598.7, "taker_buy_quote": 2047.18729 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0684, "close": 0.0687, "volume": 40474.9, "close_time": 1775131199999, "quote_volume": 2785.54932, "trades": 107, "taker_buy_base": 21810.0, "taker_buy_quote": 1501.25793 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0686, "high": 0.0698, "low": 0.068, "close": 0.0696, "volume": 79666.9, "close_time": 1775145599999, "quote_volume": 5465.40862, "trades": 229, "taker_buy_base": 40068.7, "taker_buy_quote": 2752.83717 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0694, "high": 0.0705, "low": 0.0694, "close": 0.07, "volume": 35482.1, "close_time": 1775159999999, "quote_volume": 2475.71278, "trades": 141, "taker_buy_base": 21611.6, "taker_buy_quote": 1508.89257 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0699, "high": 0.0706, "low": 0.0699, "close": 0.0701, "volume": 29142.6, "close_time": 1775174399999, "quote_volume": 2046.48479, "trades": 106, "taker_buy_base": 14215.7, "taker_buy_quote": 998.51911 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0698, "close": 0.0706, "volume": 20225.8, "close_time": 1775188799999, "quote_volume": 1419.22405, "trades": 85, "taker_buy_base": 13301.0, "taker_buy_quote": 933.63668 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0705, "close": 0.0712, "volume": 30251.9, "close_time": 1775203199999, "quote_volume": 2147.41634, "trades": 94, "taker_buy_base": 17090.7, "taker_buy_quote": 1213.74966 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0713, "high": 0.0717, "low": 0.0711, "close": 0.0717, "volume": 19423.3, "close_time": 1775217599999, "quote_volume": 1386.52089, "trades": 74, "taker_buy_base": 14391.0, "taker_buy_quote": 1027.03728 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0717, "high": 0.0724, "low": 0.0711, "close": 0.0713, "volume": 37044.1, "close_time": 1775231999999, "quote_volume": 2657.14642, "trades": 101, "taker_buy_base": 27918.5, "taker_buy_quote": 2005.74958 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0712, "high": 0.0718, "low": 0.0711, "close": 0.0715, "volume": 17705.4, "close_time": 1775246399999, "quote_volume": 1265.40608, "trades": 61, "taker_buy_base": 11915.5, "taker_buy_quote": 851.37996 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0711, "close": 0.0713, "volume": 13012.6, "close_time": 1775260799999, "quote_volume": 932.6124, "trades": 40, "taker_buy_base": 5523.8, "taker_buy_quote": 395.90727 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0702, "close": 0.0704, "volume": 28290.6, "close_time": 1775275199999, "quote_volume": 2001.82515, "trades": 113, "taker_buy_base": 13966.4, "taker_buy_quote": 988.61038 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0703, "close": 0.0705, "volume": 9788.4, "close_time": 1775289599999, "quote_volume": 690.0154, "trades": 41, "taker_buy_base": 6328.8, "taker_buy_quote": 446.01625 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0706, "high": 0.071, "low": 0.0701, "close": 0.0709, "volume": 66773.0, "close_time": 1775303999999, "quote_volume": 4704.33518, "trades": 67, "taker_buy_base": 7533.8, "taker_buy_quote": 532.60264 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0702, "close": 0.0706, "volume": 7805.6, "close_time": 1775318399999, "quote_volume": 552.42417, "trades": 49, "taker_buy_base": 4085.6, "taker_buy_quote": 289.95032 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0703, "close": 0.0705, "volume": 18841.0, "close_time": 1775332799999, "quote_volume": 1332.97465, "trades": 45, "taker_buy_base": 4125.8, "taker_buy_quote": 291.61183 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0704, "high": 0.0711, "low": 0.0704, "close": 0.071, "volume": 5350.4, "close_time": 1775347199999, "quote_volume": 378.86434, "trades": 31, "taker_buy_base": 3967.9, "taker_buy_quote": 281.35749 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0708, "volume": 7937.0, "close_time": 1775361599999, "quote_volume": 560.82287, "trades": 32, "taker_buy_base": 1647.1, "taker_buy_quote": 116.50918 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0693, "close": 0.0693, "volume": 8859.7, "close_time": 1775375999999, "quote_volume": 618.49157, "trades": 48, "taker_buy_base": 2595.2, "taker_buy_quote": 181.34871 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0692, "close": 0.0693, "volume": 18865.3, "close_time": 1775390399999, "quote_volume": 1307.64407, "trades": 24, "taker_buy_base": 16706.4, "taker_buy_quote": 1157.86166 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0688, "close": 0.0694, "volume": 15426.3, "close_time": 1775404799999, "quote_volume": 1067.61096, "trades": 85, "taker_buy_base": 5376.3, "taker_buy_quote": 372.89311 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0691, "close": 0.0692, "volume": 4107.7, "close_time": 1775419199999, "quote_volume": 284.57743, "trades": 24, "taker_buy_base": 462.8, "taker_buy_quote": 32.05754 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0694, "high": 0.0702, "low": 0.0686, "close": 0.0701, "volume": 27705.2, "close_time": 1775433599999, "quote_volume": 1922.88092, "trades": 101, "taker_buy_base": 11264.2, "taker_buy_quote": 781.82577 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0704, "high": 0.0711, "low": 0.0702, "close": 0.0708, "volume": 20325.7, "close_time": 1775447999999, "quote_volume": 1437.91113, "trades": 145, "taker_buy_base": 13050.2, "taker_buy_quote": 922.74701 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0706, "close": 0.0707, "volume": 67215.1, "close_time": 1775462399999, "quote_volume": 4755.58946, "trades": 124, "taker_buy_base": 16793.1, "taker_buy_quote": 1190.67361 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0707, "high": 0.0724, "low": 0.0707, "close": 0.0716, "volume": 22132.5, "close_time": 1775476799999, "quote_volume": 1588.47204, "trades": 149, "taker_buy_base": 14204.3, "taker_buy_quote": 1021.0756 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0712, "close": 0.0716, "volume": 8146.9, "close_time": 1775491199999, "quote_volume": 582.82914, "trades": 58, "taker_buy_base": 4505.9, "taker_buy_quote": 322.53841 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0709, "close": 0.0711, "volume": 6658.6, "close_time": 1775505599999, "quote_volume": 473.957, "trades": 46, "taker_buy_base": 2234.7, "taker_buy_quote": 159.33351 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0693, "close": 0.0696, "volume": 8536.1, "close_time": 1775519999999, "quote_volume": 601.8561, "trades": 37, "taker_buy_base": 2180.0, "taker_buy_quote": 152.80812 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0689, "close": 0.0695, "volume": 13050.5, "close_time": 1775534399999, "quote_volume": 905.4871, "trades": 65, "taker_buy_base": 9234.6, "taker_buy_quote": 641.38279 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0694, "high": 0.0701, "low": 0.069, "close": 0.07, "volume": 20526.0, "close_time": 1775548799999, "quote_volume": 1429.28096, "trades": 97, "taker_buy_base": 15929.3, "taker_buy_quote": 1110.1514 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.07, "high": 0.0707, "low": 0.0696, "close": 0.0697, "volume": 73645.5, "close_time": 1775563199999, "quote_volume": 5171.98359, "trades": 172, "taker_buy_base": 24562.7, "taker_buy_quote": 1722.7569 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0698, "high": 0.0699, "low": 0.069, "close": 0.0694, "volume": 88332.0, "close_time": 1775577599999, "quote_volume": 6136.75953, "trades": 284, "taker_buy_base": 45647.1, "taker_buy_quote": 3171.17284 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0694, "high": 0.071, "low": 0.0693, "close": 0.071, "volume": 36144.3, "close_time": 1775591999999, "quote_volume": 2530.60923, "trades": 155, "taker_buy_base": 23442.3, "taker_buy_quote": 1641.3189 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0711, "high": 0.077, "low": 0.071, "close": 0.0763, "volume": 118318.3, "close_time": 1775606399999, "quote_volume": 8765.89778, "trades": 457, "taker_buy_base": 63390.7, "taker_buy_quote": 4682.66816 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0752, "close": 0.0753, "volume": 75707.9, "close_time": 1775620799999, "quote_volume": 5750.84639, "trades": 264, "taker_buy_base": 39370.1, "taker_buy_quote": 2991.21816 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0747, "close": 0.0747, "volume": 45133.8, "close_time": 1775635199999, "quote_volume": 3398.01392, "trades": 126, "taker_buy_base": 31496.5, "taker_buy_quote": 2373.30028 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0748, "high": 0.075, "low": 0.074, "close": 0.0749, "volume": 21649.9, "close_time": 1775649599999, "quote_volume": 1616.29117, "trades": 88, "taker_buy_base": 10727.2, "taker_buy_quote": 801.21211 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0748, "high": 0.075, "low": 0.0732, "close": 0.074, "volume": 56197.3, "close_time": 1775663999999, "quote_volume": 4169.52546, "trades": 203, "taker_buy_base": 23363.0, "taker_buy_quote": 1734.16281 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.074, "high": 0.0741, "low": 0.0727, "close": 0.0731, "volume": 34102.2, "close_time": 1775678399999, "quote_volume": 2505.15078, "trades": 124, "taker_buy_base": 19495.1, "taker_buy_quote": 1433.94532 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0733, "high": 0.0737, "low": 0.0723, "close": 0.0723, "volume": 18034.2, "close_time": 1775692799999, "quote_volume": 1316.3873, "trades": 101, "taker_buy_base": 9024.6, "taker_buy_quote": 660.2614 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0717, "close": 0.072, "volume": 53623.1, "close_time": 1775707199999, "quote_volume": 3861.88867, "trades": 188, "taker_buy_base": 22643.3, "taker_buy_quote": 1631.45339 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.072, "high": 0.0727, "low": 0.0719, "close": 0.0719, "volume": 50066.7, "close_time": 1775721599999, "quote_volume": 3613.60252, "trades": 120, "taker_buy_base": 25851.0, "taker_buy_quote": 1868.15368 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0719, "high": 0.0731, "low": 0.0717, "close": 0.072, "volume": 36560.8, "close_time": 1775735999999, "quote_volume": 2639.6988, "trades": 113, "taker_buy_base": 17499.3, "taker_buy_quote": 1266.62342 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.072, "high": 0.0732, "low": 0.0718, "close": 0.073, "volume": 35386.5, "close_time": 1775750399999, "quote_volume": 2554.66134, "trades": 157, "taker_buy_base": 10266.0, "taker_buy_quote": 740.76822 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.073, "high": 0.0735, "low": 0.0724, "close": 0.0729, "volume": 73735.1, "close_time": 1775764799999, "quote_volume": 5375.02988, "trades": 167, "taker_buy_base": 29852.3, "taker_buy_quote": 2175.63744 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0729, "high": 0.0741, "low": 0.0722, "close": 0.0724, "volume": 47899.4, "close_time": 1775779199999, "quote_volume": 3493.47077, "trades": 166, "taker_buy_base": 23400.9, "taker_buy_quote": 1708.93893 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0719, "close": 0.072, "volume": 43944.1, "close_time": 1775793599999, "quote_volume": 3171.96722, "trades": 122, "taker_buy_base": 19620.3, "taker_buy_quote": 1417.54684 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.072, "high": 0.0728, "low": 0.0718, "close": 0.0718, "volume": 34753.6, "close_time": 1775807999999, "quote_volume": 2509.61587, "trades": 89, "taker_buy_base": 11070.0, "taker_buy_quote": 801.30287 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0718, "high": 0.0728, "low": 0.0716, "close": 0.0722, "volume": 68517.5, "close_time": 1775822399999, "quote_volume": 4948.13089, "trades": 134, "taker_buy_base": 48860.0, "taker_buy_quote": 3528.94666 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0721, "high": 0.0735, "low": 0.072, "close": 0.0732, "volume": 66084.5, "close_time": 1775836799999, "quote_volume": 4795.63959, "trades": 151, "taker_buy_base": 42594.7, "taker_buy_quote": 3080.16643 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0734, "high": 0.0981, "low": 0.073, "close": 0.0774, "volume": 4148377.3, "close_time": 1775851199999, "quote_volume": 350695.01657, "trades": 9683, "taker_buy_base": 2147026.9, "taker_buy_quote": 181176.99817 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0775, "high": 0.0784, "low": 0.076, "close": 0.0764, "volume": 187438.2, "close_time": 1775865599999, "quote_volume": 14439.10613, "trades": 549, "taker_buy_base": 118427.6, "taker_buy_quote": 9116.75393 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0732, "close": 0.0733, "volume": 63469.5, "close_time": 1775879999999, "quote_volume": 4750.43835, "trades": 280, "taker_buy_base": 19830.7, "taker_buy_quote": 1487.45316 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0732, "high": 0.0738, "low": 0.0725, "close": 0.0732, "volume": 41192.5, "close_time": 1775894399999, "quote_volume": 3009.70288, "trades": 128, "taker_buy_base": 8740.1, "taker_buy_quote": 638.33757 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0725, "close": 0.0728, "volume": 20693.5, "close_time": 1775908799999, "quote_volume": 1510.49322, "trades": 132, "taker_buy_base": 11518.8, "taker_buy_quote": 841.67489 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0725, "high": 0.0729, "low": 0.0718, "close": 0.0724, "volume": 68212.8, "close_time": 1775923199999, "quote_volume": 4942.09547, "trades": 240, "taker_buy_base": 38796.5, "taker_buy_quote": 2815.7369 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0722, "high": 0.0744, "low": 0.0722, "close": 0.0743, "volume": 18211.9, "close_time": 1775937599999, "quote_volume": 1330.72085, "trades": 126, "taker_buy_base": 10583.6, "taker_buy_quote": 775.29541 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0742, "high": 0.0757, "low": 0.0731, "close": 0.0734, "volume": 85137.2, "close_time": 1775951999999, "quote_volume": 6306.61439, "trades": 352, "taker_buy_base": 43136.6, "taker_buy_quote": 3199.52386 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0708, "close": 0.0718, "volume": 35010.6, "close_time": 1775966399999, "quote_volume": 2540.15344, "trades": 172, "taker_buy_base": 19721.0, "taker_buy_quote": 1437.00869 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0718, "high": 0.072, "low": 0.0709, "close": 0.0714, "volume": 48328.1, "close_time": 1775980799999, "quote_volume": 3449.54519, "trades": 125, "taker_buy_base": 9287.0, "taker_buy_quote": 664.65911 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0706, "close": 0.0707, "volume": 16685.7, "close_time": 1775995199999, "quote_volume": 1181.21195, "trades": 52, "taker_buy_base": 12037.4, "taker_buy_quote": 851.88441 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0694, "close": 0.0699, "volume": 56011.2, "close_time": 1776009599999, "quote_volume": 3948.3673, "trades": 159, "taker_buy_base": 26485.0, "taker_buy_quote": 1874.73536 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0699, "high": 0.0707, "low": 0.0698, "close": 0.0702, "volume": 15972.5, "close_time": 1776023999999, "quote_volume": 1119.75732, "trades": 75, "taker_buy_base": 10661.6, "taker_buy_quote": 748.25954 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0702, "high": 0.071, "low": 0.0695, "close": 0.0697, "volume": 12518.3, "close_time": 1776038399999, "quote_volume": 878.50325, "trades": 85, "taker_buy_base": 5643.0, "taker_buy_quote": 396.97082 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0695, "close": 0.0697, "volume": 12126.2, "close_time": 1776052799999, "quote_volume": 846.26074, "trades": 84, "taker_buy_base": 4126.8, "taker_buy_quote": 288.00253 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0684, "close": 0.0685, "volume": 61650.2, "close_time": 1776067199999, "quote_volume": 4273.72219, "trades": 76, "taker_buy_base": 57926.5, "taker_buy_quote": 4017.04901 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0682, "close": 0.0688, "volume": 9007.2, "close_time": 1776081599999, "quote_volume": 618.96514, "trades": 42, "taker_buy_base": 8220.2, "taker_buy_quote": 565.11634 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0684, "close": 0.0691, "volume": 15276.1, "close_time": 1776095999999, "quote_volume": 1054.03976, "trades": 68, "taker_buy_base": 8543.0, "taker_buy_quote": 589.54132 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0691, "high": 0.0695, "low": 0.0685, "close": 0.0695, "volume": 50382.4, "close_time": 1776110399999, "quote_volume": 3463.8496, "trades": 137, "taker_buy_base": 41383.4, "taker_buy_quote": 2843.33568 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0694, "high": 0.0713, "low": 0.0692, "close": 0.0713, "volume": 21623.5, "close_time": 1776124799999, "quote_volume": 1518.88456, "trades": 125, "taker_buy_base": 6200.1, "taker_buy_quote": 434.64962 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0702, "close": 0.0705, "volume": 52001.2, "close_time": 1776139199999, "quote_volume": 3710.08667, "trades": 83, "taker_buy_base": 43802.8, "taker_buy_quote": 3130.96586 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0695, "close": 0.0698, "volume": 46483.5, "close_time": 1776153599999, "quote_volume": 3235.43474, "trades": 51, "taker_buy_base": 904.8, "taker_buy_quote": 63.17063 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0698, "close": 0.0698, "volume": 6083.3, "close_time": 1776167999999, "quote_volume": 425.67971, "trades": 46, "taker_buy_base": 1694.0, "taker_buy_quote": 118.6432 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0687, "close": 0.069, "volume": 21291.0, "close_time": 1776182399999, "quote_volume": 1472.31033, "trades": 124, "taker_buy_base": 9961.7, "taker_buy_quote": 688.58409 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.069, "high": 0.0692, "low": 0.0673, "close": 0.0681, "volume": 23242.8, "close_time": 1776196799999, "quote_volume": 1582.65616, "trades": 102, "taker_buy_base": 6545.6, "taker_buy_quote": 445.48784 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0678, "close": 0.0678, "volume": 17952.8, "close_time": 1776211199999, "quote_volume": 1220.78007, "trades": 81, "taker_buy_base": 14108.2, "taker_buy_quote": 959.25555 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0677, "close": 0.0683, "volume": 28510.1, "close_time": 1776225599999, "quote_volume": 1944.38716, "trades": 118, "taker_buy_base": 16036.0, "taker_buy_quote": 1094.28032 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0674, "close": 0.0676, "volume": 24311.0, "close_time": 1776239999999, "quote_volume": 1649.49115, "trades": 110, "taker_buy_base": 17783.2, "taker_buy_quote": 1205.79563 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0674, "high": 0.0683, "low": 0.0674, "close": 0.0682, "volume": 18100.7, "close_time": 1776254399999, "quote_volume": 1227.93063, "trades": 83, "taker_buy_base": 12186.5, "taker_buy_quote": 827.42958 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0682, "high": 0.0689, "low": 0.0681, "close": 0.0681, "volume": 24956.9, "close_time": 1776268799999, "quote_volume": 1707.32284, "trades": 112, "taker_buy_base": 11362.7, "taker_buy_quote": 778.37341 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0681, "high": 0.0698, "low": 0.0679, "close": 0.0696, "volume": 43732.2, "close_time": 1776283199999, "quote_volume": 3003.43727, "trades": 111, "taker_buy_base": 27097.8, "taker_buy_quote": 1860.69212 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0697, "high": 0.0699, "low": 0.069, "close": 0.0691, "volume": 11793.7, "close_time": 1776297599999, "quote_volume": 818.91846, "trades": 93, "taker_buy_base": 4980.4, "taker_buy_quote": 346.00271 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0693, "high": 0.0729, "low": 0.0693, "close": 0.0726, "volume": 91017.1, "close_time": 1776311999999, "quote_volume": 6465.84298, "trades": 584, "taker_buy_base": 56119.2, "taker_buy_quote": 3983.12105 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0726, "high": 0.0753, "low": 0.0717, "close": 0.0741, "volume": 190510.7, "close_time": 1776326399999, "quote_volume": 14029.3681, "trades": 877, "taker_buy_base": 93285.7, "taker_buy_quote": 6895.36114 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.074, "high": 0.1384, "low": 0.0738, "close": 0.0822, "volume": 9843435.5, "close_time": 1776340799999, "quote_volume": 916011.37056, "trades": 18426, "taker_buy_base": 4862754.8, "taker_buy_quote": 454976.13678 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0821, "high": 0.0839, "low": 0.0791, "close": 0.0812, "volume": 880167.3, "close_time": 1776355199999, "quote_volume": 72252.08637, "trades": 2170, "taker_buy_base": 390320.1, "taker_buy_quote": 32070.26999 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0776, "close": 0.0797, "volume": 249280.1, "close_time": 1776369599999, "quote_volume": 19592.16668, "trades": 445, "taker_buy_base": 144137.6, "taker_buy_quote": 11327.64893 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0782, "close": 0.0785, "volume": 183668.2, "close_time": 1776383999999, "quote_volume": 14467.08795, "trades": 490, "taker_buy_base": 55043.2, "taker_buy_quote": 4340.54181 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0755, "close": 0.0758, "volume": 83189.4, "close_time": 1776398399999, "quote_volume": 6370.34076, "trades": 483, "taker_buy_base": 40604.6, "taker_buy_quote": 3114.30405 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0758, "high": 0.0771, "low": 0.0749, "close": 0.0753, "volume": 569661.9, "close_time": 1776412799999, "quote_volume": 42929.9965, "trades": 420, "taker_buy_base": 361877.1, "taker_buy_quote": 27235.38846 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0756, "high": 0.0758, "low": 0.0741, "close": 0.0752, "volume": 377692.3, "close_time": 1776427199999, "quote_volume": 28316.78604, "trades": 480, "taker_buy_base": 126115.6, "taker_buy_quote": 9475.98368 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.0751, "high": 0.0763, "low": 0.0741, "close": 0.0742, "volume": 94363.7, "close_time": 1776441599999, "quote_volume": 7092.97141, "trades": 275, "taker_buy_base": 35165.8, "taker_buy_quote": 2629.62418 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0739, "high": 0.0748, "low": 0.0733, "close": 0.0735, "volume": 235448.9, "close_time": 1776455999999, "quote_volume": 17374.21001, "trades": 294, "taker_buy_base": 173996.4, "taker_buy_quote": 12841.98888 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0725, "close": 0.0727, "volume": 55195.2, "close_time": 1776470399999, "quote_volume": 4041.45088, "trades": 140, "taker_buy_base": 43331.1, "taker_buy_quote": 3173.79905 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0727, "high": 0.0735, "low": 0.0712, "close": 0.0723, "volume": 61299.4, "close_time": 1776484799999, "quote_volume": 4432.58116, "trades": 285, "taker_buy_base": 40209.7, "taker_buy_quote": 2912.63328 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.0723, "high": 0.0743, "low": 0.0719, "close": 0.074, "volume": 114320.5, "close_time": 1776499199999, "quote_volume": 8349.72527, "trades": 382, "taker_buy_base": 63445.4, "taker_buy_quote": 4638.65353 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.074, "high": 0.0744, "low": 0.0726, "close": 0.0739, "volume": 130843.1, "close_time": 1776513599999, "quote_volume": 9576.6848, "trades": 354, "taker_buy_base": 68131.9, "taker_buy_quote": 4984.56622 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0737, "high": 0.075, "low": 0.0736, "close": 0.074, "volume": 108501.9, "close_time": 1776527999999, "quote_volume": 8054.82492, "trades": 415, "taker_buy_base": 61590.0, "taker_buy_quote": 4578.23309 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0729, "close": 0.0733, "volume": 41689.7, "close_time": 1776542399999, "quote_volume": 3062.48079, "trades": 202, "taker_buy_base": 17442.6, "taker_buy_quote": 1287.06229 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.0732, "high": 0.0739, "low": 0.0729, "close": 0.0735, "volume": 30122.0, "close_time": 1776556799999, "quote_volume": 2213.32389, "trades": 160, "taker_buy_base": 15577.8, "taker_buy_quote": 1145.11897 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0715, "close": 0.0729, "volume": 34342.6, "close_time": 1776571199999, "quote_volume": 2488.72496, "trades": 224, "taker_buy_base": 20073.6, "taker_buy_quote": 1454.77265 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.0727, "high": 0.0732, "low": 0.0714, "close": 0.0723, "volume": 68886.5, "close_time": 1776585599999, "quote_volume": 4975.807, "trades": 149, "taker_buy_base": 38132.5, "taker_buy_quote": 2747.12801 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0716, "close": 0.0725, "volume": 16212.5, "close_time": 1776599999999, "quote_volume": 1168.18543, "trades": 87, "taker_buy_base": 5809.8, "taker_buy_quote": 418.87927 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.0725, "high": 0.0737, "low": 0.0724, "close": 0.0729, "volume": 18452.9, "close_time": 1776614399999, "quote_volume": 1345.90687, "trades": 147, "taker_buy_base": 11566.4, "taker_buy_quote": 843.56404 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.073, "high": 0.073, "low": 0.0716, "close": 0.0723, "volume": 6745.6, "close_time": 1776628799999, "quote_volume": 487.69711, "trades": 70, "taker_buy_base": 3085.1, "taker_buy_quote": 223.3271 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0719, "high": 0.0722, "low": 0.0702, "close": 0.0708, "volume": 29851.7, "close_time": 1776643199999, "quote_volume": 2126.86652, "trades": 133, "taker_buy_base": 20969.2, "taker_buy_quote": 1494.53798 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0707, "high": 0.0724, "low": 0.0705, "close": 0.0724, "volume": 20178.3, "close_time": 1776657599999, "quote_volume": 1438.59736, "trades": 135, "taker_buy_base": 14364.6, "taker_buy_quote": 1024.26122 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0723, "high": 0.0735, "low": 0.072, "close": 0.0734, "volume": 53574.7, "close_time": 1776671999999, "quote_volume": 3901.29109, "trades": 234, "taker_buy_base": 38030.2, "taker_buy_quote": 2770.02849 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0735, "high": 0.0747, "low": 0.0732, "close": 0.0739, "volume": 24825.1, "close_time": 1776686399999, "quote_volume": 1832.34938, "trades": 212, "taker_buy_base": 12034.0, "taker_buy_quote": 889.05692 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0738, "high": 0.0746, "low": 0.0726, "close": 0.0733, "volume": 274056.3, "close_time": 1776700799999, "quote_volume": 20231.78675, "trades": 365, "taker_buy_base": 122173.9, "taker_buy_quote": 9007.67147 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0733, "high": 0.0745, "low": 0.0733, "close": 0.0741, "volume": 16092.7, "close_time": 1776715199999, "quote_volume": 1192.38519, "trades": 121, "taker_buy_base": 11849.0, "taker_buy_quote": 877.88489 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0734, "close": 0.0737, "volume": 63431.5, "close_time": 1776729599999, "quote_volume": 4695.1455, "trades": 156, "taker_buy_base": 26643.1, "taker_buy_quote": 1969.66616 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0719, "close": 0.0723, "volume": 40998.1, "close_time": 1776743999999, "quote_volume": 2986.16079, "trades": 139, "taker_buy_base": 18757.2, "taker_buy_quote": 1363.97712 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0719, "close": 0.0724, "volume": 19947.0, "close_time": 1776758399999, "quote_volume": 1442.35923, "trades": 97, "taker_buy_base": 4746.0, "taker_buy_quote": 343.37174 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0723, "high": 0.0736, "low": 0.0723, "close": 0.0735, "volume": 60192.6, "close_time": 1776772799999, "quote_volume": 4377.41751, "trades": 181, "taker_buy_base": 52318.4, "taker_buy_quote": 3802.31449 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0726, "close": 0.0729, "volume": 60289.1, "close_time": 1776787199999, "quote_volume": 4402.05816, "trades": 181, "taker_buy_base": 24389.3, "taker_buy_quote": 1780.57861 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0729, "high": 0.073, "low": 0.0713, "close": 0.0714, "volume": 74843.8, "close_time": 1776801599999, "quote_volume": 5374.30699, "trades": 168, "taker_buy_base": 61206.7, "taker_buy_quote": 4394.55537 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0715, "high": 0.0727, "low": 0.0714, "close": 0.0727, "volume": 42440.1, "close_time": 1776815999999, "quote_volume": 3055.35772, "trades": 82, "taker_buy_base": 33027.3, "taker_buy_quote": 2376.48823 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0719, "close": 0.0727, "volume": 19725.6, "close_time": 1776830399999, "quote_volume": 1429.93898, "trades": 139, "taker_buy_base": 7215.1, "taker_buy_quote": 523.71172 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0729, "high": 0.0739, "low": 0.0729, "close": 0.0739, "volume": 8982.7, "close_time": 1776844799999, "quote_volume": 660.90078, "trades": 75, "taker_buy_base": 7055.6, "taker_buy_quote": 519.1643 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.074, "high": 0.0742, "low": 0.0737, "close": 0.074, "volume": 23271.2, "close_time": 1776859199999, "quote_volume": 1722.09117, "trades": 67, "taker_buy_base": 11957.2, "taker_buy_quote": 884.24175 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0732, "close": 0.0739, "volume": 13395.7, "close_time": 1776873599999, "quote_volume": 986.52229, "trades": 143, "taker_buy_base": 5242.8, "taker_buy_quote": 386.50952 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0739, "high": 0.0748, "low": 0.0736, "close": 0.0737, "volume": 119236.8, "close_time": 1776887999999, "quote_volume": 8860.98223, "trades": 177, "taker_buy_base": 72037.4, "taker_buy_quote": 5359.45818 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0725, "close": 0.0726, "volume": 16223.9, "close_time": 1776902399999, "quote_volume": 1185.67452, "trades": 92, "taker_buy_base": 7053.1, "taker_buy_quote": 514.15084 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0716, "close": 0.0718, "volume": 22961.2, "close_time": 1776916799999, "quote_volume": 1657.10393, "trades": 142, "taker_buy_base": 9651.5, "taker_buy_quote": 696.99167 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0708, "close": 0.0709, "volume": 6014.7, "close_time": 1776931199999, "quote_volume": 425.90715, "trades": 11, "taker_buy_base": 457.6, "taker_buy_quote": 32.43668 } ] }, "1d": { "count": 196, "start_date": "2025-10-10T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2801, "high": 0.389, "low": 0.062, "close": 0.239, "volume": 37878470.8, "close_time": 1760140799999, "quote_volume": 11381084.1012, "trades": 144445, "taker_buy_base": 18464319.6, "taker_buy_quote": 5548394.77478 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.2388, "high": 0.2558, "low": 0.2171, "close": 0.2219, "volume": 21285594.4, "close_time": 1760227199999, "quote_volume": 5130150.42294, "trades": 125689, "taker_buy_base": 11131270.6, "taker_buy_quote": 2681713.40725 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.222, "high": 0.2509, "low": 0.2069, "close": 0.2431, "volume": 22097737.6, "close_time": 1760313599999, "quote_volume": 5080506.92633, "trades": 89619, "taker_buy_base": 11013411.1, "taker_buy_quote": 2534205.12064 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2431, "high": 0.2501, "low": 0.226, "close": 0.2485, "volume": 12240157.0, "close_time": 1760399999999, "quote_volume": 2895979.81828, "trades": 55460, "taker_buy_base": 6270129.4, "taker_buy_quote": 1483297.19913 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2485, "high": 0.2487, "low": 0.217, "close": 0.2316, "volume": 8624125.8, "close_time": 1760486399999, "quote_volume": 1987801.95072, "trades": 42668, "taker_buy_base": 4237015.3, "taker_buy_quote": 977429.85109 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.2317, "high": 0.2514, "low": 0.2254, "close": 0.2277, "volume": 7193042.0, "close_time": 1760572799999, "quote_volume": 1705168.50558, "trades": 21036, "taker_buy_base": 3731113.7, "taker_buy_quote": 885446.71989 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.2279, "high": 0.2489, "low": 0.2199, "close": 0.221, "volume": 9528413.0, "close_time": 1760659199999, "quote_volume": 2235743.54807, "trades": 25447, "taker_buy_base": 4791005.2, "taker_buy_quote": 1123621.14156 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2208, "high": 0.2222, "low": 0.1965, "close": 0.2059, "volume": 9357897.4, "close_time": 1760745599999, "quote_volume": 1925149.33726, "trades": 25225, "taker_buy_base": 4465642.7, "taker_buy_quote": 918127.97189 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2058, "high": 0.248, "low": 0.2056, "close": 0.2466, "volume": 17626547.7, "close_time": 1760831999999, "quote_volume": 3986286.41789, "trades": 37219, "taker_buy_base": 8565733.6, "taker_buy_quote": 1940238.98943 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2466, "high": 0.2595, "low": 0.2364, "close": 0.2443, "volume": 18954806.8, "close_time": 1760918399999, "quote_volume": 4680057.01229, "trades": 49590, "taker_buy_base": 9619095.5, "taker_buy_quote": 2374053.0835 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2442, "high": 0.2534, "low": 0.2277, "close": 0.2324, "volume": 10726969.5, "close_time": 1761004799999, "quote_volume": 2568035.6852, "trades": 30060, "taker_buy_base": 5351620.8, "taker_buy_quote": 1282065.47869 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.2325, "high": 0.2679, "low": 0.2184, "close": 0.2363, "volume": 37378984.3, "close_time": 1761091199999, "quote_volume": 9154198.40756, "trades": 58337, "taker_buy_base": 18042414.7, "taker_buy_quote": 4423750.71314 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2363, "high": 0.2438, "low": 0.2233, "close": 0.2293, "volume": 32082709.2, "close_time": 1761177599999, "quote_volume": 7482772.43111, "trades": 68681, "taker_buy_base": 16217216.2, "taker_buy_quote": 3782331.08377 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2293, "high": 0.2758, "low": 0.226, "close": 0.2508, "volume": 84877441.5, "close_time": 1761263999999, "quote_volume": 21481743.43578, "trades": 244976, "taker_buy_base": 42105934.6, "taker_buy_quote": 10652907.82823 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2509, "high": 0.2633, "low": 0.2413, "close": 0.2499, "volume": 54513648.7, "close_time": 1761350399999, "quote_volume": 13708483.21568, "trades": 105296, "taker_buy_base": 27612081.7, "taker_buy_quote": 6941493.70646 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2497, "high": 0.2586, "low": 0.2456, "close": 0.2483, "volume": 6457348.7, "close_time": 1761436799999, "quote_volume": 1629788.40418, "trades": 14297, "taker_buy_base": 3183685.6, "taker_buy_quote": 803403.14107 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2483, "high": 0.2648, "low": 0.2432, "close": 0.2599, "volume": 6623836.8, "close_time": 1761523199999, "quote_volume": 1693687.62049, "trades": 9325, "taker_buy_base": 3276882.0, "taker_buy_quote": 838483.41142 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2601, "high": 0.2603, "low": 0.2356, "close": 0.2365, "volume": 4308381.3, "close_time": 1761609599999, "quote_volume": 1066745.76698, "trades": 11654, "taker_buy_base": 2115763.0, "taker_buy_quote": 524808.49994 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2363, "high": 0.238, "low": 0.2217, "close": 0.2247, "volume": 2749966.7, "close_time": 1761695999999, "quote_volume": 635995.90246, "trades": 6545, "taker_buy_base": 1366981.1, "taker_buy_quote": 316184.71003 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2246, "high": 0.2301, "low": 0.2175, "close": 0.2223, "volume": 3302567.1, "close_time": 1761782399999, "quote_volume": 740022.24308, "trades": 9021, "taker_buy_base": 1577035.2, "taker_buy_quote": 353251.20715 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2222, "high": 0.2239, "low": 0.2037, "close": 0.2102, "volume": 4369023.1, "close_time": 1761868799999, "quote_volume": 921286.45924, "trades": 11508, "taker_buy_base": 1888645.7, "taker_buy_quote": 399365.95407 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.21, "high": 0.2308, "low": 0.2097, "close": 0.2215, "volume": 4472367.2, "close_time": 1761955199999, "quote_volume": 989445.68037, "trades": 14229, "taker_buy_base": 2226974.3, "taker_buy_quote": 492382.77246 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2218, "high": 0.2374, "low": 0.2195, "close": 0.2312, "volume": 2705654.6, "close_time": 1762041599999, "quote_volume": 619373.02422, "trades": 8091, "taker_buy_base": 1373165.8, "taker_buy_quote": 314072.71499 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2308, "high": 0.2361, "low": 0.226, "close": 0.2322, "volume": 4409331.3, "close_time": 1762127999999, "quote_volume": 1016938.17027, "trades": 13729, "taker_buy_base": 2167816.5, "taker_buy_quote": 499664.70328 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2321, "high": 0.2329, "low": 0.1982, "close": 0.2133, "volume": 8818407.1, "close_time": 1762214399999, "quote_volume": 1906261.95299, "trades": 21211, "taker_buy_base": 4261489.2, "taker_buy_quote": 921227.86655 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2136, "high": 0.2224, "low": 0.1984, "close": 0.2086, "volume": 11251909.2, "close_time": 1762300799999, "quote_volume": 2371546.64985, "trades": 31426, "taker_buy_base": 5353862.1, "taker_buy_quote": 1127956.01443 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2083, "high": 0.2243, "low": 0.1952, "close": 0.2202, "volume": 8564640.7, "close_time": 1762387199999, "quote_volume": 1823812.33318, "trades": 23489, "taker_buy_base": 3938598.5, "taker_buy_quote": 839013.48314 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2201, "high": 0.221, "low": 0.1905, "close": 0.1941, "volume": 10787855.6, "close_time": 1762473599999, "quote_volume": 2213546.34416, "trades": 31857, "taker_buy_base": 5418519.2, "taker_buy_quote": 1111806.93106 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1941, "high": 0.2055, "low": 0.1879, "close": 0.1978, "volume": 12640568.7, "close_time": 1762559999999, "quote_volume": 2488310.22464, "trades": 35699, "taker_buy_base": 6392483.1, "taker_buy_quote": 1256489.52214 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1979, "high": 0.2735, "low": 0.1945, "close": 0.2344, "volume": 43719807.5, "close_time": 1762646399999, "quote_volume": 10461644.14766, "trades": 89596, "taker_buy_base": 21379574.8, "taker_buy_quote": 5110541.49369 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2343, "high": 0.2385, "low": 0.2177, "close": 0.2223, "volume": 8075876.8, "close_time": 1762732799999, "quote_volume": 1813406.38047, "trades": 29110, "taker_buy_base": 4770781.0, "taker_buy_quote": 1071584.80672 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2222, "high": 0.236, "low": 0.2204, "close": 0.226, "volume": 3424127.4, "close_time": 1762819199999, "quote_volume": 779249.10711, "trades": 15806, "taker_buy_base": 1858144.2, "taker_buy_quote": 421954.96545 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2261, "high": 0.2353, "low": 0.2187, "close": 0.2195, "volume": 6319964.6, "close_time": 1762905599999, "quote_volume": 1437736.87908, "trades": 25009, "taker_buy_base": 3165128.9, "taker_buy_quote": 719140.17799 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2196, "high": 0.2312, "low": 0.2167, "close": 0.2197, "volume": 2743256.7, "close_time": 1762991999999, "quote_volume": 613866.10491, "trades": 14657, "taker_buy_base": 1386582.1, "taker_buy_quote": 310379.32788 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2196, "high": 0.2239, "low": 0.2024, "close": 0.2078, "volume": 3744216.2, "close_time": 1763078399999, "quote_volume": 799980.82726, "trades": 23413, "taker_buy_base": 1881924.7, "taker_buy_quote": 402286.47263 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.2077, "high": 0.2083, "low": 0.1936, "close": 0.1965, "volume": 2417888.7, "close_time": 1763164799999, "quote_volume": 485697.73187, "trades": 16933, "taker_buy_base": 1192952.5, "taker_buy_quote": 239466.53429 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1964, "high": 0.2043, "low": 0.1963, "close": 0.2007, "volume": 1170957.4, "close_time": 1763251199999, "quote_volume": 235671.01206, "trades": 5575, "taker_buy_base": 570713.6, "taker_buy_quote": 114937.41672 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2007, "high": 0.2026, "low": 0.1881, "close": 0.1919, "volume": 1968071.2, "close_time": 1763337599999, "quote_volume": 380546.88406, "trades": 8635, "taker_buy_base": 817560.1, "taker_buy_quote": 158045.8757 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1917, "high": 0.1967, "low": 0.1794, "close": 0.1822, "volume": 2786243.9, "close_time": 1763423999999, "quote_volume": 523905.35046, "trades": 11464, "taker_buy_base": 1407454.8, "taker_buy_quote": 264922.44089 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1823, "high": 0.1902, "low": 0.1786, "close": 0.1865, "volume": 1987059.5, "close_time": 1763510399999, "quote_volume": 367470.76602, "trades": 7366, "taker_buy_base": 938019.0, "taker_buy_quote": 173517.56767 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1866, "high": 0.1873, "low": 0.1671, "close": 0.175, "volume": 3198521.7, "close_time": 1763596799999, "quote_volume": 560783.58274, "trades": 14693, "taker_buy_base": 1581581.5, "taker_buy_quote": 277370.66088 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.175, "high": 0.1806, "low": 0.1627, "close": 0.1656, "volume": 3389872.5, "close_time": 1763683199999, "quote_volume": 585070.8801, "trades": 15194, "taker_buy_base": 1599440.2, "taker_buy_quote": 276325.89762 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1657, "high": 0.168, "low": 0.145, "close": 0.1543, "volume": 8579479.1, "close_time": 1763769599999, "quote_volume": 1320471.15713, "trades": 27740, "taker_buy_base": 4032660.5, "taker_buy_quote": 620527.43336 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1461, "close": 0.1502, "volume": 3135877.2, "close_time": 1763855999999, "quote_volume": 470658.71613, "trades": 10216, "taker_buy_base": 1630867.1, "taker_buy_quote": 244690.42575 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1502, "high": 0.1522, "low": 0.1471, "close": 0.1483, "volume": 3051391.9, "close_time": 1763942399999, "quote_volume": 456551.0819, "trades": 8090, "taker_buy_base": 1605153.2, "taker_buy_quote": 240146.62825 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1481, "high": 0.1631, "low": 0.1439, "close": 0.1571, "volume": 3829071.9, "close_time": 1764028799999, "quote_volume": 580134.12018, "trades": 14358, "taker_buy_base": 1822020.5, "taker_buy_quote": 275641.53561 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1571, "high": 0.1605, "low": 0.1507, "close": 0.1584, "volume": 1343149.8, "close_time": 1764115199999, "quote_volume": 208157.56738, "trades": 7798, "taker_buy_base": 613240.8, "taker_buy_quote": 95043.26585 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1585, "high": 0.1626, "low": 0.154, "close": 0.1609, "volume": 2476210.8, "close_time": 1764201599999, "quote_volume": 393298.47507, "trades": 10725, "taker_buy_base": 1335887.3, "taker_buy_quote": 212142.42555 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1609, "high": 0.167, "low": 0.1602, "close": 0.1632, "volume": 3346960.3, "close_time": 1764287999999, "quote_volume": 547696.7, "trades": 12929, "taker_buy_base": 1745089.2, "taker_buy_quote": 285568.5423 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1632, "high": 0.166, "low": 0.1576, "close": 0.1603, "volume": 2432940.2, "close_time": 1764374399999, "quote_volume": 395529.95271, "trades": 11580, "taker_buy_base": 1175362.1, "taker_buy_quote": 191066.99942 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1603, "high": 0.1611, "low": 0.1564, "close": 0.1583, "volume": 391400.1, "close_time": 1764460799999, "quote_volume": 62106.92249, "trades": 2538, "taker_buy_base": 185044.0, "taker_buy_quote": 29364.53098 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1582, "high": 0.1691, "low": 0.1574, "close": 0.1575, "volume": 4228028.8, "close_time": 1764547199999, "quote_volume": 695431.95793, "trades": 17329, "taker_buy_base": 2145710.4, "taker_buy_quote": 352813.99777 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1575, "high": 0.1577, "low": 0.1305, "close": 0.1346, "volume": 5202959.4, "close_time": 1764633599999, "quote_volume": 730896.89165, "trades": 23084, "taker_buy_base": 2886525.8, "taker_buy_quote": 405707.11444 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1346, "high": 0.1657, "low": 0.1301, "close": 0.1644, "volume": 10888908.4, "close_time": 1764719999999, "quote_volume": 1622956.0781, "trades": 31132, "taker_buy_base": 5323073.0, "taker_buy_quote": 790008.07989 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1645, "high": 0.1683, "low": 0.1589, "close": 0.1634, "volume": 5151199.6, "close_time": 1764806399999, "quote_volume": 839547.24694, "trades": 14921, "taker_buy_base": 2665924.1, "taker_buy_quote": 434223.26697 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1635, "high": 0.1668, "low": 0.157, "close": 0.1582, "volume": 1141146.8, "close_time": 1764892799999, "quote_volume": 185367.93276, "trades": 6697, "taker_buy_base": 571778.0, "taker_buy_quote": 92732.93406 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1583, "high": 0.164, "low": 0.1504, "close": 0.1543, "volume": 3267046.7, "close_time": 1764979199999, "quote_volume": 519514.70293, "trades": 11419, "taker_buy_base": 1559617.2, "taker_buy_quote": 247834.58115 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1543, "high": 0.1664, "low": 0.1534, "close": 0.1584, "volume": 3507667.9, "close_time": 1765065599999, "quote_volume": 560043.6557, "trades": 11523, "taker_buy_base": 1913507.3, "taker_buy_quote": 305713.69786 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1585, "high": 0.165, "low": 0.1505, "close": 0.1587, "volume": 9020390.9, "close_time": 1765151999999, "quote_volume": 1431606.76422, "trades": 21896, "taker_buy_base": 4359612.7, "taker_buy_quote": 691455.09062 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1584, "high": 0.1648, "low": 0.1575, "close": 0.1604, "volume": 1623125.3, "close_time": 1765238399999, "quote_volume": 261384.98126, "trades": 10780, "taker_buy_base": 873716.9, "taker_buy_quote": 140558.89571 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1603, "high": 0.1701, "low": 0.1576, "close": 0.1636, "volume": 1730923.9, "close_time": 1765324799999, "quote_volume": 282823.1221, "trades": 11120, "taker_buy_base": 929464.9, "taker_buy_quote": 151952.82079 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1637, "high": 0.1698, "low": 0.1576, "close": 0.1584, "volume": 2350005.0, "close_time": 1765411199999, "quote_volume": 382431.08685, "trades": 15185, "taker_buy_base": 1223680.9, "taker_buy_quote": 198690.41764 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1584, "high": 0.1585, "low": 0.1509, "close": 0.156, "volume": 1427568.2, "close_time": 1765497599999, "quote_volume": 219441.25669, "trades": 7908, "taker_buy_base": 794730.4, "taker_buy_quote": 122183.92427 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1561, "high": 0.1595, "low": 0.1483, "close": 0.1511, "volume": 1223788.5, "close_time": 1765583999999, "quote_volume": 187780.3961, "trades": 9303, "taker_buy_base": 589186.8, "taker_buy_quote": 90292.84986 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1512, "high": 0.1549, "low": 0.1512, "close": 0.1532, "volume": 521077.0, "close_time": 1765670399999, "quote_volume": 79735.73287, "trades": 2472, "taker_buy_base": 281685.6, "taker_buy_quote": 43083.20832 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1531, "high": 0.1545, "low": 0.1446, "close": 0.1463, "volume": 700897.2, "close_time": 1765756799999, "quote_volume": 104537.29371, "trades": 2920, "taker_buy_base": 432303.9, "taker_buy_quote": 64414.2361 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1464, "high": 0.1505, "low": 0.1373, "close": 0.1412, "volume": 2264286.1, "close_time": 1765843199999, "quote_volume": 321748.41164, "trades": 10858, "taker_buy_base": 1128232.3, "taker_buy_quote": 160358.18524 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1412, "high": 0.1429, "low": 0.1383, "close": 0.1416, "volume": 2726419.1, "close_time": 1765929599999, "quote_volume": 383904.11461, "trades": 12054, "taker_buy_base": 1328013.0, "taker_buy_quote": 186970.52334 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1415, "high": 0.1415, "low": 0.1299, "close": 0.131, "volume": 1481451.5, "close_time": 1766015999999, "quote_volume": 201715.21777, "trades": 6264, "taker_buy_base": 770674.4, "taker_buy_quote": 104996.62761 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1312, "high": 0.1335, "low": 0.1229, "close": 0.1245, "volume": 1483647.3, "close_time": 1766102399999, "quote_volume": 189198.69791, "trades": 5683, "taker_buy_base": 753580.3, "taker_buy_quote": 96154.08426 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1246, "high": 0.1309, "low": 0.1221, "close": 0.1295, "volume": 2135511.6, "close_time": 1766188799999, "quote_volume": 269479.58823, "trades": 8056, "taker_buy_base": 1148678.5, "taker_buy_quote": 144781.02201 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1295, "high": 0.1303, "low": 0.1282, "close": 0.1292, "volume": 404862.5, "close_time": 1766275199999, "quote_volume": 52287.39119, "trades": 1320, "taker_buy_base": 199318.8, "taker_buy_quote": 25733.03972 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.129, "high": 0.1292, "low": 0.1227, "close": 0.1254, "volume": 734658.7, "close_time": 1766361599999, "quote_volume": 92517.1987, "trades": 3015, "taker_buy_base": 379987.6, "taker_buy_quote": 47868.87288 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1255, "high": 0.1289, "low": 0.1231, "close": 0.1245, "volume": 1120636.6, "close_time": 1766447999999, "quote_volume": 142336.21041, "trades": 3520, "taker_buy_base": 667848.4, "taker_buy_quote": 84854.29979 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1247, "high": 0.1258, "low": 0.1195, "close": 0.1213, "volume": 666324.1, "close_time": 1766534399999, "quote_volume": 81188.99525, "trades": 1643, "taker_buy_base": 333312.7, "taker_buy_quote": 40611.51125 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1156, "close": 0.1189, "volume": 474746.3, "close_time": 1766620799999, "quote_volume": 55943.80708, "trades": 1343, "taker_buy_base": 234282.8, "taker_buy_quote": 27593.68071 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1189, "high": 0.1215, "low": 0.1163, "close": 0.1164, "volume": 357193.4, "close_time": 1766707199999, "quote_volume": 42869.34215, "trades": 1003, "taker_buy_base": 195278.8, "taker_buy_quote": 23481.37997 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1164, "high": 0.1215, "low": 0.1161, "close": 0.1195, "volume": 491635.6, "close_time": 1766793599999, "quote_volume": 58662.44509, "trades": 1159, "taker_buy_base": 233581.6, "taker_buy_quote": 27917.90113 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1196, "high": 0.1239, "low": 0.1193, "close": 0.1234, "volume": 1230350.8, "close_time": 1766879999999, "quote_volume": 148948.22232, "trades": 2771, "taker_buy_base": 655360.2, "taker_buy_quote": 79398.67951 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1235, "high": 0.1237, "low": 0.119, "close": 0.1207, "volume": 1298207.6, "close_time": 1766966399999, "quote_volume": 158476.11489, "trades": 4298, "taker_buy_base": 653845.7, "taker_buy_quote": 79803.78807 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1208, "high": 0.1226, "low": 0.1164, "close": 0.1175, "volume": 3179790.1, "close_time": 1767052799999, "quote_volume": 379941.00135, "trades": 10672, "taker_buy_base": 1748321.3, "taker_buy_quote": 208732.85712 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1174, "high": 0.1496, "low": 0.1154, "close": 0.1298, "volume": 7763522.6, "close_time": 1767139199999, "quote_volume": 994229.92697, "trades": 13557, "taker_buy_base": 4157525.1, "taker_buy_quote": 533208.50603 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1184, "close": 0.1189, "volume": 2949523.8, "close_time": 1767225599999, "quote_volume": 361758.9298, "trades": 6701, "taker_buy_base": 1410866.3, "taker_buy_quote": 172561.2934 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1188, "high": 0.1219, "low": 0.1165, "close": 0.1216, "volume": 1812582.8, "close_time": 1767311999999, "quote_volume": 215117.66898, "trades": 4977, "taker_buy_base": 901523.9, "taker_buy_quote": 106796.80812 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1217, "high": 0.1408, "low": 0.1197, "close": 0.1368, "volume": 4773913.9, "close_time": 1767398399999, "quote_volume": 627188.72828, "trades": 10869, "taker_buy_base": 2297292.7, "taker_buy_quote": 300701.94906 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1369, "high": 0.1418, "low": 0.1328, "close": 0.1347, "volume": 2212117.5, "close_time": 1767484799999, "quote_volume": 304391.22448, "trades": 4411, "taker_buy_base": 1161938.0, "taker_buy_quote": 159659.08229 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1346, "high": 0.1426, "low": 0.1338, "close": 0.1381, "volume": 1502233.5, "close_time": 1767571199999, "quote_volume": 206382.27834, "trades": 3530, "taker_buy_base": 764055.1, "taker_buy_quote": 104796.17609 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1385, "high": 0.1523, "low": 0.134, "close": 0.1474, "volume": 2023429.9, "close_time": 1767657599999, "quote_volume": 288006.83338, "trades": 5965, "taker_buy_base": 917533.6, "taker_buy_quote": 130064.93487 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1472, "high": 0.1505, "low": 0.1397, "close": 0.1457, "volume": 2734569.9, "close_time": 1767743999999, "quote_volume": 401113.57445, "trades": 10901, "taker_buy_base": 1299161.6, "taker_buy_quote": 190476.74858 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1455, "high": 0.1487, "low": 0.1353, "close": 0.1371, "volume": 2348098.0, "close_time": 1767830399999, "quote_volume": 332987.22319, "trades": 7371, "taker_buy_base": 1357247.9, "taker_buy_quote": 191989.86661 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1371, "high": 0.1409, "low": 0.1317, "close": 0.1405, "volume": 3379486.7, "close_time": 1767916799999, "quote_volume": 459731.59588, "trades": 13113, "taker_buy_base": 1754100.5, "taker_buy_quote": 238506.38189 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1406, "high": 0.2244, "low": 0.1406, "close": 0.1476, "volume": 9526338.3, "close_time": 1768003199999, "quote_volume": 1527304.17647, "trades": 41940, "taker_buy_base": 5060295.1, "taker_buy_quote": 813237.85014 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1473, "high": 0.1473, "low": 0.1397, "close": 0.1403, "volume": 1460987.5, "close_time": 1768089599999, "quote_volume": 207999.27932, "trades": 4907, "taker_buy_base": 726736.2, "taker_buy_quote": 103495.38508 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1403, "high": 0.1525, "low": 0.1389, "close": 0.1436, "volume": 3839776.8, "close_time": 1768175999999, "quote_volume": 561077.89107, "trades": 12965, "taker_buy_base": 1905433.1, "taker_buy_quote": 278362.97582 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1433, "high": 0.1566, "low": 0.1397, "close": 0.1467, "volume": 5637936.5, "close_time": 1768262399999, "quote_volume": 844732.47313, "trades": 19756, "taker_buy_base": 2636242.4, "taker_buy_quote": 395315.99688 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1468, "high": 0.1561, "low": 0.145, "close": 0.1535, "volume": 2219818.9, "close_time": 1768348799999, "quote_volume": 331909.76873, "trades": 8657, "taker_buy_base": 1134233.7, "taker_buy_quote": 169618.15852 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1536, "high": 0.1663, "low": 0.1488, "close": 0.1579, "volume": 2218382.3, "close_time": 1768435199999, "quote_volume": 350933.19799, "trades": 8376, "taker_buy_base": 1095284.0, "taker_buy_quote": 173626.0846 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.158, "high": 0.1588, "low": 0.1467, "close": 0.1506, "volume": 1502377.3, "close_time": 1768521599999, "quote_volume": 228996.99723, "trades": 5576, "taker_buy_base": 712365.5, "taker_buy_quote": 108793.84524 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1507, "high": 0.1627, "low": 0.1496, "close": 0.1585, "volume": 1468462.3, "close_time": 1768607999999, "quote_volume": 231035.81383, "trades": 7644, "taker_buy_base": 609087.1, "taker_buy_quote": 95920.37588 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1586, "high": 0.1608, "low": 0.1552, "close": 0.1562, "volume": 1100694.7, "close_time": 1768694399999, "quote_volume": 174005.02409, "trades": 4388, "taker_buy_base": 567038.3, "taker_buy_quote": 89671.43373 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1563, "high": 0.1634, "low": 0.153, "close": 0.153, "volume": 4852759.8, "close_time": 1768780799999, "quote_volume": 774595.10241, "trades": 19772, "taker_buy_base": 2377483.9, "taker_buy_quote": 379689.62943 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1529, "high": 0.1532, "low": 0.1363, "close": 0.1406, "volume": 2934651.7, "close_time": 1768867199999, "quote_volume": 416132.55824, "trades": 12291, "taker_buy_base": 1519854.0, "taker_buy_quote": 215964.58319 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1407, "high": 0.1411, "low": 0.1298, "close": 0.1305, "volume": 1794224.1, "close_time": 1768953599999, "quote_volume": 245320.50769, "trades": 7665, "taker_buy_base": 852900.1, "taker_buy_quote": 116553.99272 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1307, "high": 0.136, "low": 0.1254, "close": 0.1308, "volume": 2388847.0, "close_time": 1769039999999, "quote_volume": 312779.437, "trades": 10348, "taker_buy_base": 1222722.3, "taker_buy_quote": 159974.88671 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1309, "high": 0.1333, "low": 0.1242, "close": 0.1266, "volume": 1652862.6, "close_time": 1769126399999, "quote_volume": 212512.68503, "trades": 7169, "taker_buy_base": 951534.7, "taker_buy_quote": 122287.59942 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1266, "high": 0.1296, "low": 0.1229, "close": 0.1254, "volume": 1726760.3, "close_time": 1769212799999, "quote_volume": 218496.26899, "trades": 7495, "taker_buy_base": 875846.0, "taker_buy_quote": 110804.63721 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1255, "high": 0.1289, "low": 0.1248, "close": 0.1281, "volume": 1543717.8, "close_time": 1769299199999, "quote_volume": 197146.0194, "trades": 5668, "taker_buy_base": 761256.6, "taker_buy_quote": 97212.65351 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1281, "high": 0.1352, "low": 0.117, "close": 0.12, "volume": 3720661.1, "close_time": 1769385599999, "quote_volume": 478103.54615, "trades": 19306, "taker_buy_base": 1831180.3, "taker_buy_quote": 234882.84685 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.12, "high": 0.1249, "low": 0.1197, "close": 0.1237, "volume": 562486.0, "close_time": 1769471999999, "quote_volume": 68845.14488, "trades": 3785, "taker_buy_base": 292956.6, "taker_buy_quote": 35870.21807 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1239, "high": 0.1244, "low": 0.119, "close": 0.1215, "volume": 361006.7, "close_time": 1769558399999, "quote_volume": 43963.24321, "trades": 2562, "taker_buy_base": 155187.9, "taker_buy_quote": 18886.69798 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1218, "high": 0.123, "low": 0.1198, "close": 0.1214, "volume": 230962.7, "close_time": 1769644799999, "quote_volume": 28008.77653, "trades": 1957, "taker_buy_base": 93038.1, "taker_buy_quote": 11287.73126 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1054, "close": 0.1069, "volume": 2778799.4, "close_time": 1769731199999, "quote_volume": 302039.34842, "trades": 10215, "taker_buy_base": 1397552.6, "taker_buy_quote": 152268.96173 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1069, "high": 0.1089, "low": 0.1017, "close": 0.1058, "volume": 1253156.0, "close_time": 1769817599999, "quote_volume": 132044.78499, "trades": 8649, "taker_buy_base": 588441.9, "taker_buy_quote": 62048.54514 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1059, "high": 0.106, "low": 0.0845, "close": 0.0943, "volume": 3896553.8, "close_time": 1769903999999, "quote_volume": 359645.0195, "trades": 20017, "taker_buy_base": 1869356.4, "taker_buy_quote": 172895.78294 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0942, "high": 0.0973, "low": 0.0887, "close": 0.0899, "volume": 1768569.2, "close_time": 1769990399999, "quote_volume": 165220.28157, "trades": 10903, "taker_buy_base": 893500.2, "taker_buy_quote": 83593.11221 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0901, "high": 0.097, "low": 0.0867, "close": 0.0961, "volume": 3293453.7, "close_time": 1770076799999, "quote_volume": 302044.78539, "trades": 18368, "taker_buy_base": 1518480.5, "taker_buy_quote": 138560.79284 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0963, "high": 0.0982, "low": 0.0893, "close": 0.0933, "volume": 3237413.1, "close_time": 1770163199999, "quote_volume": 308266.70042, "trades": 18934, "taker_buy_base": 1703314.9, "taker_buy_quote": 162229.61976 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0933, "high": 0.0955, "low": 0.0879, "close": 0.0906, "volume": 1558932.3, "close_time": 1770249599999, "quote_volume": 142524.08094, "trades": 11691, "taker_buy_base": 808629.6, "taker_buy_quote": 73904.38028 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0762, "close": 0.0765, "volume": 4339250.0, "close_time": 1770335999999, "quote_volume": 362336.64711, "trades": 19428, "taker_buy_base": 2199282.0, "taker_buy_quote": 183127.30418 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0767, "high": 0.0873, "low": 0.0683, "close": 0.0856, "volume": 5101059.5, "close_time": 1770422399999, "quote_volume": 390611.27356, "trades": 24982, "taker_buy_base": 2490391.2, "taker_buy_quote": 191551.87426 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0854, "high": 0.0866, "low": 0.0825, "close": 0.0854, "volume": 955260.6, "close_time": 1770508799999, "quote_volume": 80805.81097, "trades": 4894, "taker_buy_base": 428562.4, "taker_buy_quote": 36212.75389 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0816, "close": 0.0826, "volume": 360502.4, "close_time": 1770595199999, "quote_volume": 30208.37367, "trades": 2432, "taker_buy_base": 206158.8, "taker_buy_quote": 17215.38598 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0827, "high": 0.0842, "low": 0.0795, "close": 0.0819, "volume": 704999.4, "close_time": 1770681599999, "quote_volume": 57633.77328, "trades": 3103, "taker_buy_base": 420232.9, "taker_buy_quote": 34325.32868 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0819, "high": 0.0827, "low": 0.0786, "close": 0.0797, "volume": 502566.2, "close_time": 1770767999999, "quote_volume": 40482.09969, "trades": 2984, "taker_buy_base": 247412.8, "taker_buy_quote": 19905.4323 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0757, "close": 0.0783, "volume": 561346.1, "close_time": 1770854399999, "quote_volume": 43543.40384, "trades": 3012, "taker_buy_base": 208316.7, "taker_buy_quote": 16159.67401 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0784, "high": 0.0837, "low": 0.0784, "close": 0.0814, "volume": 659929.8, "close_time": 1770940799999, "quote_volume": 53488.78186, "trades": 4287, "taker_buy_base": 381322.8, "taker_buy_quote": 30950.98359 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0813, "high": 0.0876, "low": 0.0808, "close": 0.0854, "volume": 2247757.1, "close_time": 1771027199999, "quote_volume": 190658.98251, "trades": 12904, "taker_buy_base": 1145003.7, "taker_buy_quote": 97087.41874 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0855, "high": 0.0894, "low": 0.0826, "close": 0.0886, "volume": 698311.1, "close_time": 1771113599999, "quote_volume": 59765.79767, "trades": 5152, "taker_buy_base": 357031.0, "taker_buy_quote": 30532.03041 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0812, "close": 0.0822, "volume": 782437.8, "close_time": 1771199999999, "quote_volume": 66707.45142, "trades": 5221, "taker_buy_base": 381865.4, "taker_buy_quote": 32332.14895 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0822, "high": 0.0848, "low": 0.0799, "close": 0.0836, "volume": 620235.3, "close_time": 1771286399999, "quote_volume": 50849.92916, "trades": 4477, "taker_buy_base": 352196.2, "taker_buy_quote": 28806.31357 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0837, "high": 0.0869, "low": 0.0821, "close": 0.0846, "volume": 1806822.2, "close_time": 1771372799999, "quote_volume": 153583.45195, "trades": 7678, "taker_buy_base": 807494.6, "taker_buy_quote": 68508.36689 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0847, "high": 0.0856, "low": 0.0801, "close": 0.0803, "volume": 526121.1, "close_time": 1771459199999, "quote_volume": 43517.55808, "trades": 4001, "taker_buy_base": 293737.3, "taker_buy_quote": 24347.5788 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0769, "close": 0.0793, "volume": 333862.9, "close_time": 1771545599999, "quote_volume": 26288.25945, "trades": 3467, "taker_buy_base": 135653.4, "taker_buy_quote": 10683.48205 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0792, "high": 0.0834, "low": 0.079, "close": 0.0813, "volume": 907130.6, "close_time": 1771631999999, "quote_volume": 73759.8359, "trades": 4681, "taker_buy_base": 376707.0, "taker_buy_quote": 30691.01571 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0798, "close": 0.0801, "volume": 167659.6, "close_time": 1771718399999, "quote_volume": 13561.48978, "trades": 879, "taker_buy_base": 88736.6, "taker_buy_quote": 7197.86995 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0798, "high": 0.08, "low": 0.0759, "close": 0.0767, "volume": 244694.1, "close_time": 1771804799999, "quote_volume": 18987.58553, "trades": 1120, "taker_buy_base": 119477.9, "taker_buy_quote": 9269.57437 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0715, "close": 0.0737, "volume": 1102339.6, "close_time": 1771891199999, "quote_volume": 81192.6062, "trades": 2854, "taker_buy_base": 551380.2, "taker_buy_quote": 40605.4132 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0738, "high": 0.0745, "low": 0.0708, "close": 0.0728, "volume": 874775.7, "close_time": 1771977599999, "quote_volume": 63482.29751, "trades": 4762, "taker_buy_base": 443339.4, "taker_buy_quote": 32284.30203 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0729, "high": 0.0839, "low": 0.0727, "close": 0.08, "volume": 848637.3, "close_time": 1772063999999, "quote_volume": 65892.25958, "trades": 5772, "taker_buy_base": 484510.5, "taker_buy_quote": 37656.5895 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.08, "high": 0.0814, "low": 0.0745, "close": 0.0775, "volume": 675025.7, "close_time": 1772150399999, "quote_volume": 52520.00328, "trades": 3323, "taker_buy_base": 370855.2, "taker_buy_quote": 28890.22105 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0776, "high": 0.0798, "low": 0.0742, "close": 0.0755, "volume": 1356413.8, "close_time": 1772236799999, "quote_volume": 105593.12539, "trades": 8116, "taker_buy_base": 629767.2, "taker_buy_quote": 49015.4535 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0756, "high": 0.08, "low": 0.07, "close": 0.0784, "volume": 1785871.6, "close_time": 1772323199999, "quote_volume": 131045.95631, "trades": 7456, "taker_buy_base": 1077600.0, "taker_buy_quote": 78889.5276 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0787, "high": 0.0812, "low": 0.0739, "close": 0.0756, "volume": 682049.1, "close_time": 1772409599999, "quote_volume": 52820.63107, "trades": 3291, "taker_buy_base": 317197.0, "taker_buy_quote": 24576.38357 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0757, "high": 0.0823, "low": 0.0754, "close": 0.0794, "volume": 793192.4, "close_time": 1772495999999, "quote_volume": 62136.48676, "trades": 4552, "taker_buy_base": 437733.1, "taker_buy_quote": 34392.0346 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0794, "high": 0.0799, "low": 0.0764, "close": 0.0785, "volume": 487957.7, "close_time": 1772582399999, "quote_volume": 38135.10902, "trades": 3925, "taker_buy_base": 269722.3, "taker_buy_quote": 21080.20992 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0786, "high": 0.0819, "low": 0.0768, "close": 0.0801, "volume": 602617.6, "close_time": 1772668799999, "quote_volume": 48050.02263, "trades": 3546, "taker_buy_base": 334507.6, "taker_buy_quote": 26637.26312 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0801, "high": 0.0813, "low": 0.0769, "close": 0.0784, "volume": 421188.6, "close_time": 1772755199999, "quote_volume": 33399.80135, "trades": 2776, "taker_buy_base": 241334.3, "taker_buy_quote": 19164.08387 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0785, "high": 0.0791, "low": 0.0728, "close": 0.0747, "volume": 659460.0, "close_time": 1772841599999, "quote_volume": 50023.95867, "trades": 2678, "taker_buy_base": 336606.9, "taker_buy_quote": 25519.51451 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0746, "high": 0.0755, "low": 0.0725, "close": 0.0729, "volume": 149213.9, "close_time": 1772927999999, "quote_volume": 11066.20974, "trades": 746, "taker_buy_base": 62600.7, "taker_buy_quote": 4635.3608 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0729, "high": 0.0747, "low": 0.072, "close": 0.0733, "volume": 240788.0, "close_time": 1773014399999, "quote_volume": 17634.88727, "trades": 1540, "taker_buy_base": 137877.3, "taker_buy_quote": 10106.08439 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0733, "high": 0.0776, "low": 0.0733, "close": 0.0747, "volume": 491885.3, "close_time": 1773100799999, "quote_volume": 37071.18081, "trades": 2488, "taker_buy_base": 304092.2, "taker_buy_quote": 22897.64649 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0747, "high": 0.0788, "low": 0.0747, "close": 0.0761, "volume": 435273.4, "close_time": 1773187199999, "quote_volume": 33430.5318, "trades": 2183, "taker_buy_base": 225186.8, "taker_buy_quote": 17299.10781 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.076, "high": 0.0787, "low": 0.0748, "close": 0.0783, "volume": 500517.0, "close_time": 1773273599999, "quote_volume": 38466.28928, "trades": 2102, "taker_buy_base": 264678.0, "taker_buy_quote": 20341.17157 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0784, "high": 0.0801, "low": 0.0774, "close": 0.0794, "volume": 437662.3, "close_time": 1773359999999, "quote_volume": 34366.12352, "trades": 2120, "taker_buy_base": 255145.5, "taker_buy_quote": 20041.72248 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0795, "high": 0.083, "low": 0.0787, "close": 0.0806, "volume": 641183.8, "close_time": 1773446399999, "quote_volume": 51937.3953, "trades": 2461, "taker_buy_base": 298921.0, "taker_buy_quote": 24197.88474 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0805, "high": 0.081, "low": 0.0782, "close": 0.0794, "volume": 184743.8, "close_time": 1773532799999, "quote_volume": 14658.71478, "trades": 924, "taker_buy_base": 93198.4, "taker_buy_quote": 7390.95099 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0794, "high": 0.0808, "low": 0.0786, "close": 0.0804, "volume": 184422.9, "close_time": 1773619199999, "quote_volume": 14674.64639, "trades": 1004, "taker_buy_base": 106737.2, "taker_buy_quote": 8484.26971 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0804, "high": 0.0862, "low": 0.0799, "close": 0.0855, "volume": 469906.2, "close_time": 1773705599999, "quote_volume": 39067.06551, "trades": 2512, "taker_buy_base": 205548.8, "taker_buy_quote": 17001.52781 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0855, "high": 0.086, "low": 0.082, "close": 0.0826, "volume": 329785.1, "close_time": 1773791999999, "quote_volume": 27479.84313, "trades": 1945, "taker_buy_base": 223453.1, "taker_buy_quote": 18597.42705 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0826, "high": 0.1081, "low": 0.0804, "close": 0.082, "volume": 2223421.5, "close_time": 1773878399999, "quote_volume": 203403.14375, "trades": 8830, "taker_buy_base": 1206989.5, "taker_buy_quote": 110333.89136 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0777, "close": 0.0786, "volume": 439709.9, "close_time": 1773964799999, "quote_volume": 34807.30296, "trades": 1735, "taker_buy_base": 332400.3, "taker_buy_quote": 26304.31865 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0786, "high": 0.0823, "low": 0.0786, "close": 0.0803, "volume": 494646.5, "close_time": 1774051199999, "quote_volume": 39823.82486, "trades": 1361, "taker_buy_base": 349928.4, "taker_buy_quote": 28198.00582 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0803, "high": 0.0809, "low": 0.0774, "close": 0.078, "volume": 157784.8, "close_time": 1774137599999, "quote_volume": 12575.30439, "trades": 543, "taker_buy_base": 106079.3, "taker_buy_quote": 8465.36477 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0778, "high": 0.0793, "low": 0.0762, "close": 0.0776, "volume": 445767.6, "close_time": 1774223999999, "quote_volume": 34755.3716, "trades": 1146, "taker_buy_base": 327151.6, "taker_buy_quote": 25505.00859 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0777, "high": 0.0813, "low": 0.0757, "close": 0.0803, "volume": 532413.2, "close_time": 1774310399999, "quote_volume": 42034.54291, "trades": 1587, "taker_buy_base": 347454.7, "taker_buy_quote": 27459.50144 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0804, "high": 0.081, "low": 0.0783, "close": 0.0807, "volume": 293746.4, "close_time": 1774396799999, "quote_volume": 23379.0045, "trades": 990, "taker_buy_base": 179965.1, "taker_buy_quote": 14334.70833 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0808, "high": 0.082, "low": 0.08, "close": 0.0811, "volume": 190006.3, "close_time": 1774483199999, "quote_volume": 15392.78191, "trades": 544, "taker_buy_base": 123389.4, "taker_buy_quote": 9998.84277 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0761, "close": 0.0771, "volume": 199710.3, "close_time": 1774569599999, "quote_volume": 15521.21148, "trades": 750, "taker_buy_base": 118980.0, "taker_buy_quote": 9222.37873 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0693, "close": 0.0697, "volume": 4509541.8, "close_time": 1774655999999, "quote_volume": 335534.70738, "trades": 2370, "taker_buy_base": 3582468.8, "taker_buy_quote": 267441.12046 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0697, "high": 0.0716, "low": 0.0686, "close": 0.0686, "volume": 306955.7, "close_time": 1774742399999, "quote_volume": 21535.98772, "trades": 713, "taker_buy_base": 252704.3, "taker_buy_quote": 17731.30485 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0686, "high": 0.0693, "low": 0.065, "close": 0.0668, "volume": 304251.4, "close_time": 1774828799999, "quote_volume": 20352.91625, "trades": 756, "taker_buy_base": 140629.7, "taker_buy_quote": 9432.13124 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0669, "high": 0.0719, "low": 0.0669, "close": 0.0692, "volume": 390816.1, "close_time": 1774915199999, "quote_volume": 27487.62149, "trades": 1013, "taker_buy_base": 212018.1, "taker_buy_quote": 14890.67035 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0691, "high": 0.0722, "low": 0.0683, "close": 0.0712, "volume": 332038.5, "close_time": 1775001599999, "quote_volume": 23124.62175, "trades": 735, "taker_buy_base": 148014.4, "taker_buy_quote": 10373.2403 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0711, "high": 0.073, "low": 0.0707, "close": 0.0709, "volume": 289591.4, "close_time": 1775087999999, "quote_volume": 20846.6902, "trades": 678, "taker_buy_base": 151751.8, "taker_buy_quote": 10918.90764 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0709, "high": 0.0719, "low": 0.068, "close": 0.0701, "volume": 362607.2, "close_time": 1775174399999, "quote_volume": 25224.93106, "trades": 967, "taker_buy_base": 188229.1, "taker_buy_quote": 13076.80609 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0704, "high": 0.0724, "low": 0.0698, "close": 0.0713, "volume": 137663.1, "close_time": 1775260799999, "quote_volume": 9808.32618, "trades": 455, "taker_buy_base": 90140.5, "taker_buy_quote": 6427.46043 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0701, "close": 0.071, "volume": 136849.0, "close_time": 1775347199999, "quote_volume": 9660.43889, "trades": 346, "taker_buy_base": 40008.3, "taker_buy_quote": 2830.14891 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0686, "close": 0.0701, "volume": 82901.2, "close_time": 1775433599999, "quote_volume": 5762.02782, "trades": 314, "taker_buy_base": 38052.0, "taker_buy_quote": 2642.49597 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0704, "high": 0.0724, "low": 0.0693, "close": 0.0696, "volume": 133014.9, "close_time": 1775519999999, "quote_volume": 9440.61487, "trades": 559, "taker_buy_base": 52968.2, "taker_buy_quote": 3769.17626 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0697, "high": 0.077, "low": 0.0689, "close": 0.0763, "volume": 350016.6, "close_time": 1775606399999, "quote_volume": 24940.01819, "trades": 1230, "taker_buy_base": 182206.7, "taker_buy_quote": 12969.45099 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0723, "close": 0.0723, "volume": 250825.3, "close_time": 1775692799999, "quote_volume": 18756.21502, "trades": 906, "taker_buy_base": 133476.5, "taker_buy_quote": 9994.10008 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0723, "high": 0.0741, "low": 0.0717, "close": 0.0724, "volume": 297271.6, "close_time": 1775779199999, "quote_volume": 21538.35198, "trades": 911, "taker_buy_base": 129512.8, "taker_buy_quote": 9391.57508 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0725, "high": 0.0981, "low": 0.0716, "close": 0.0764, "volume": 4549115.2, "close_time": 1775865599999, "quote_volume": 380559.47627, "trades": 10728, "taker_buy_base": 2387599.5, "taker_buy_quote": 199121.7149 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0718, "close": 0.0734, "volume": 296917.4, "close_time": 1775951999999, "quote_volume": 21850.06516, "trades": 1258, "taker_buy_base": 132606.3, "taker_buy_quote": 9758.02179 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0694, "close": 0.0697, "volume": 184526.4, "close_time": 1776038399999, "quote_volume": 13117.53845, "trades": 668, "taker_buy_base": 83835.0, "taker_buy_quote": 5973.51793 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0696, "high": 0.0713, "low": 0.0682, "close": 0.0713, "volume": 170065.6, "close_time": 1776124799999, "quote_volume": 11775.72199, "trades": 532, "taker_buy_base": 126400.0, "taker_buy_quote": 8737.6945 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0673, "close": 0.0678, "volume": 167054.6, "close_time": 1776211199999, "quote_volume": 11646.94768, "trades": 487, "taker_buy_base": 77017.1, "taker_buy_quote": 5406.10717 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0677, "high": 0.0699, "low": 0.0674, "close": 0.0691, "volume": 151404.6, "close_time": 1776297599999, "quote_volume": 10351.48751, "trades": 627, "taker_buy_base": 89446.6, "taker_buy_quote": 6112.57377 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0693, "high": 0.1384, "low": 0.0693, "close": 0.0785, "volume": 11438078.9, "close_time": 1776383999999, "quote_volume": 1042817.92264, "trades": 22992, "taker_buy_base": 5601660.6, "taker_buy_quote": 513593.0797 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0725, "close": 0.0727, "volume": 1415551.4, "close_time": 1776470399999, "quote_volume": 106125.7556, "trades": 2092, "taker_buy_base": 781090.6, "taker_buy_quote": 58471.0883 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0727, "high": 0.075, "low": 0.0712, "close": 0.0735, "volume": 486776.6, "close_time": 1776556799999, "quote_volume": 35689.62083, "trades": 1798, "taker_buy_base": 266397.4, "taker_buy_quote": 19546.26738 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0702, "close": 0.0708, "volume": 174491.8, "close_time": 1776643199999, "quote_volume": 12593.18789, "trades": 810, "taker_buy_base": 99636.6, "taker_buy_quote": 7182.20905 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0707, "high": 0.0747, "low": 0.0705, "close": 0.0737, "volume": 452158.6, "close_time": 1776729599999, "quote_volume": 33291.55527, "trades": 1223, "taker_buy_base": 225094.8, "taker_buy_quote": 16538.56915 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0713, "close": 0.0727, "volume": 298710.7, "close_time": 1776815999999, "quote_volume": 21637.6604, "trades": 848, "taker_buy_base": 194444.9, "taker_buy_quote": 14061.28556 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0728, "high": 0.0748, "low": 0.0719, "close": 0.0726, "volume": 200835.9, "close_time": 1776902399999, "quote_volume": 14846.10997, "trades": 693, "taker_buy_base": 110561.2, "taker_buy_quote": 8187.23631 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0716, "close": 0.0718, "volume": 22961.2, "close_time": 1776988799999, "quote_volume": 1657.10393, "trades": 142, "taker_buy_base": 9651.5, "taker_buy_quote": 696.99167 } ] } }, "last_update": "2026-04-23T05:16:52.997236" }