{ "symbol": "ZKCUSDC", "fetched_at": "2026-04-11T16:35:25.707193", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.2142, "high": 0.2151, "low": 0.2035, "close": 0.2045, "volume": 229840.3, "close_time": 1760367599999, "quote_volume": 47681.60529, "trades": 567, "taker_buy_base": 102302.9, "taker_buy_quote": 21177.45492 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.2047, "high": 0.2082, "low": 0.2045, "close": 0.2058, "volume": 91535.9, "close_time": 1760371199999, "quote_volume": 18867.44159, "trades": 318, "taker_buy_base": 42837.8, "taker_buy_quote": 8840.43121 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2058, "high": 0.2085, "low": 0.2029, "close": 0.2059, "volume": 113830.5, "close_time": 1760374799999, "quote_volume": 23426.04776, "trades": 497, "taker_buy_base": 59607.6, "taker_buy_quote": 12290.74443 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.2048, "high": 0.2102, "low": 0.2043, "close": 0.2101, "volume": 71582.9, "close_time": 1760378399999, "quote_volume": 14751.81111, "trades": 205, "taker_buy_base": 32980.1, "taker_buy_quote": 6798.50931 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.2101, "high": 0.2104, "low": 0.2073, "close": 0.2081, "volume": 52249.6, "close_time": 1760381999999, "quote_volume": 10906.91483, "trades": 125, "taker_buy_base": 28787.3, "taker_buy_quote": 6006.79061 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.2092, "high": 0.2111, "low": 0.2091, "close": 0.2096, "volume": 26909.1, "close_time": 1760385599999, "quote_volume": 5648.61812, "trades": 71, "taker_buy_base": 13416.2, "taker_buy_quote": 2814.75446 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2097, "high": 0.211, "low": 0.2087, "close": 0.2106, "volume": 66745.0, "close_time": 1760389199999, "quote_volume": 14033.0286, "trades": 126, "taker_buy_base": 45328.9, "taker_buy_quote": 9533.94194 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.2101, "high": 0.212, "low": 0.2088, "close": 0.209, "volume": 41017.5, "close_time": 1760392799999, "quote_volume": 8600.54256, "trades": 99, "taker_buy_base": 14822.6, "taker_buy_quote": 3110.07035 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.2086, "high": 0.2092, "low": 0.2072, "close": 0.2079, "volume": 42606.6, "close_time": 1760396399999, "quote_volume": 8870.72426, "trades": 99, "taker_buy_base": 12442.4, "taker_buy_quote": 2590.61979 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.2079, "high": 0.2107, "low": 0.2073, "close": 0.2099, "volume": 101774.1, "close_time": 1760399999999, "quote_volume": 21279.46722, "trades": 241, "taker_buy_base": 60693.4, "taker_buy_quote": 12680.45845 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2097, "high": 0.2109, "low": 0.2071, "close": 0.2077, "volume": 40872.6, "close_time": 1760403599999, "quote_volume": 8537.34648, "trades": 85, "taker_buy_base": 11001.6, "taker_buy_quote": 2302.19772 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.2073, "high": 0.2092, "low": 0.2056, "close": 0.2077, "volume": 90589.5, "close_time": 1760407199999, "quote_volume": 18846.90865, "trades": 163, "taker_buy_base": 52616.4, "taker_buy_quote": 10948.46082 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.207, "high": 0.2072, "low": 0.2021, "close": 0.2037, "volume": 396156.2, "close_time": 1760410799999, "quote_volume": 80996.65635, "trades": 745, "taker_buy_base": 199473.1, "taker_buy_quote": 40773.23071 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.2034, "high": 0.2034, "low": 0.1947, "close": 0.1962, "volume": 292333.4, "close_time": 1760414399999, "quote_volume": 58239.31306, "trades": 604, "taker_buy_base": 104157.6, "taker_buy_quote": 20686.81347 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1964, "high": 0.1978, "low": 0.1924, "close": 0.1945, "volume": 121531.9, "close_time": 1760417999999, "quote_volume": 23595.87339, "trades": 194, "taker_buy_base": 66558.8, "taker_buy_quote": 12907.77448 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.1942, "high": 0.1959, "low": 0.1912, "close": 0.1913, "volume": 69838.1, "close_time": 1760421599999, "quote_volume": 13495.21275, "trades": 128, "taker_buy_base": 30750.3, "taker_buy_quote": 5934.98814 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.192, "high": 0.193, "low": 0.1821, "close": 0.1866, "volume": 321538.5, "close_time": 1760425199999, "quote_volume": 60106.90158, "trades": 462, "taker_buy_base": 170147.2, "taker_buy_quote": 31802.2211 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.1865, "high": 0.1883, "low": 0.1837, "close": 0.1847, "volume": 173865.6, "close_time": 1760428799999, "quote_volume": 32353.89641, "trades": 242, "taker_buy_base": 52195.7, "taker_buy_quote": 9725.92132 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1842, "high": 0.1855, "low": 0.1827, "close": 0.1841, "volume": 79786.0, "close_time": 1760432399999, "quote_volume": 14690.56326, "trades": 119, "taker_buy_base": 28596.7, "taker_buy_quote": 5270.96194 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.1841, "high": 0.185, "low": 0.1821, "close": 0.1826, "volume": 34404.1, "close_time": 1760435999999, "quote_volume": 6318.6064, "trades": 85, "taker_buy_base": 6660.6, "taker_buy_quote": 1225.63337 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.1829, "high": 0.1829, "low": 0.1773, "close": 0.1806, "volume": 191312.7, "close_time": 1760439599999, "quote_volume": 34426.19895, "trades": 300, "taker_buy_base": 72087.8, "taker_buy_quote": 12969.31036 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.1808, "high": 0.1837, "low": 0.1806, "close": 0.1821, "volume": 267637.9, "close_time": 1760443199999, "quote_volume": 48735.64225, "trades": 294, "taker_buy_base": 136439.0, "taker_buy_quote": 24901.89196 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1825, "high": 0.1829, "low": 0.1794, "close": 0.1803, "volume": 54805.7, "close_time": 1760446799999, "quote_volume": 9925.40916, "trades": 81, "taker_buy_base": 23982.4, "taker_buy_quote": 4349.44718 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.1802, "high": 0.1886, "low": 0.1802, "close": 0.1865, "volume": 71742.6, "close_time": 1760450399999, "quote_volume": 13341.16404, "trades": 161, "taker_buy_base": 45718.5, "taker_buy_quote": 8487.28579 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.1865, "high": 0.1897, "low": 0.1849, "close": 0.1856, "volume": 87362.2, "close_time": 1760453999999, "quote_volume": 16363.93361, "trades": 156, "taker_buy_base": 56368.6, "taker_buy_quote": 10559.74784 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.1853, "high": 0.1901, "low": 0.1835, "close": 0.1893, "volume": 47694.8, "close_time": 1760457599999, "quote_volume": 8892.9136, "trades": 132, "taker_buy_base": 35095.0, "taker_buy_quote": 6540.3697 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1891, "high": 0.1923, "low": 0.1865, "close": 0.1877, "volume": 197805.0, "close_time": 1760461199999, "quote_volume": 37411.61433, "trades": 494, "taker_buy_base": 83511.3, "taker_buy_quote": 15880.74655 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1872, "high": 0.1919, "low": 0.1862, "close": 0.1898, "volume": 106665.2, "close_time": 1760464799999, "quote_volume": 20302.80605, "trades": 146, "taker_buy_base": 92995.1, "taker_buy_quote": 17725.7532 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.1897, "high": 0.1935, "low": 0.1897, "close": 0.1899, "volume": 64713.0, "close_time": 1760468399999, "quote_volume": 12398.69358, "trades": 92, "taker_buy_base": 32075.7, "taker_buy_quote": 6152.4685 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.1907, "high": 0.1926, "low": 0.1876, "close": 0.1903, "volume": 120102.2, "close_time": 1760471999999, "quote_volume": 22735.69193, "trades": 192, "taker_buy_base": 58438.0, "taker_buy_quote": 11063.70015 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1899, "high": 0.191, "low": 0.189, "close": 0.1903, "volume": 12738.4, "close_time": 1760475599999, "quote_volume": 2422.96973, "trades": 45, "taker_buy_base": 5194.2, "taker_buy_quote": 989.99317 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.1906, "high": 0.1916, "low": 0.188, "close": 0.1916, "volume": 33962.1, "close_time": 1760479199999, "quote_volume": 6476.94044, "trades": 71, "taker_buy_base": 16496.1, "taker_buy_quote": 3151.66488 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1917, "high": 0.192, "low": 0.1896, "close": 0.1903, "volume": 42392.5, "close_time": 1760482799999, "quote_volume": 8101.83671, "trades": 60, "taker_buy_base": 21098.9, "taker_buy_quote": 4032.54288 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1903, "high": 0.1911, "low": 0.1896, "close": 0.19, "volume": 26127.2, "close_time": 1760486399999, "quote_volume": 4970.24256, "trades": 55, "taker_buy_base": 9419.6, "taker_buy_quote": 1791.52037 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1885, "high": 0.1897, "low": 0.1868, "close": 0.1877, "volume": 21157.1, "close_time": 1760489999999, "quote_volume": 3977.99581, "trades": 101, "taker_buy_base": 11565.8, "taker_buy_quote": 2176.65414 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.1883, "high": 0.1883, "low": 0.1863, "close": 0.1873, "volume": 9074.2, "close_time": 1760493599999, "quote_volume": 1699.23835, "trades": 39, "taker_buy_base": 5859.8, "taker_buy_quote": 1097.247 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1879, "high": 0.19, "low": 0.1879, "close": 0.1892, "volume": 18041.0, "close_time": 1760497199999, "quote_volume": 3416.29823, "trades": 64, "taker_buy_base": 9427.6, "taker_buy_quote": 1785.88046 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.1889, "high": 0.1894, "low": 0.1867, "close": 0.1894, "volume": 21451.3, "close_time": 1760500799999, "quote_volume": 4033.53028, "trades": 96, "taker_buy_base": 13319.2, "taker_buy_quote": 2504.18327 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1918, "high": 0.1936, "low": 0.1903, "close": 0.1934, "volume": 42132.2, "close_time": 1760504399999, "quote_volume": 8060.12165, "trades": 88, "taker_buy_base": 14309.3, "taker_buy_quote": 2742.96898 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.1937, "high": 0.1938, "low": 0.1903, "close": 0.1909, "volume": 29405.0, "close_time": 1760507999999, "quote_volume": 5659.01023, "trades": 77, "taker_buy_base": 16324.2, "taker_buy_quote": 3148.38512 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.1921, "high": 0.1921, "low": 0.1877, "close": 0.1917, "volume": 105067.1, "close_time": 1760511599999, "quote_volume": 19863.87009, "trades": 167, "taker_buy_base": 32877.9, "taker_buy_quote": 6243.37584 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.1916, "high": 0.1924, "low": 0.1889, "close": 0.1924, "volume": 32200.7, "close_time": 1760515199999, "quote_volume": 6156.46463, "trades": 90, "taker_buy_base": 25589.2, "taker_buy_quote": 4896.30649 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1923, "high": 0.1957, "low": 0.1913, "close": 0.1941, "volume": 41696.7, "close_time": 1760518799999, "quote_volume": 8076.0053, "trades": 96, "taker_buy_base": 33918.0, "taker_buy_quote": 6571.64904 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.1936, "high": 0.2024, "low": 0.1933, "close": 0.1977, "volume": 432432.6, "close_time": 1760522399999, "quote_volume": 85072.62124, "trades": 743, "taker_buy_base": 218683.6, "taker_buy_quote": 43067.82324 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1975, "high": 0.199, "low": 0.1946, "close": 0.1952, "volume": 48855.7, "close_time": 1760525999999, "quote_volume": 9601.44637, "trades": 120, "taker_buy_base": 15327.9, "taker_buy_quote": 3016.01437 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.1948, "high": 0.1956, "low": 0.1898, "close": 0.1908, "volume": 120738.1, "close_time": 1760529599999, "quote_volume": 23132.18991, "trades": 146, "taker_buy_base": 13586.8, "taker_buy_quote": 2603.28048 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1913, "high": 0.1921, "low": 0.1893, "close": 0.1912, "volume": 15840.1, "close_time": 1760533199999, "quote_volume": 3025.23707, "trades": 75, "taker_buy_base": 3199.4, "taker_buy_quote": 611.57427 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.1916, "high": 0.1933, "low": 0.188, "close": 0.1916, "volume": 48851.2, "close_time": 1760536799999, "quote_volume": 9296.1416, "trades": 143, "taker_buy_base": 31354.5, "taker_buy_quote": 5963.94475 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.1919, "high": 0.1949, "low": 0.1888, "close": 0.1898, "volume": 80607.8, "close_time": 1760540399999, "quote_volume": 15531.26407, "trades": 142, "taker_buy_base": 55141.4, "taker_buy_quote": 10642.26103 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.1894, "high": 0.1927, "low": 0.1867, "close": 0.1898, "volume": 164402.6, "close_time": 1760543999999, "quote_volume": 31217.03215, "trades": 326, "taker_buy_base": 80425.4, "taker_buy_quote": 15356.05523 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1899, "high": 0.1906, "low": 0.1881, "close": 0.1897, "volume": 16865.2, "close_time": 1760547599999, "quote_volume": 3196.11774, "trades": 84, "taker_buy_base": 7816.4, "taker_buy_quote": 1481.69785 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.1886, "high": 0.189, "low": 0.1869, "close": 0.188, "volume": 53458.7, "close_time": 1760551199999, "quote_volume": 10046.04605, "trades": 163, "taker_buy_base": 15290.1, "taker_buy_quote": 2879.19654 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1855, "close": 0.1871, "volume": 81520.2, "close_time": 1760554799999, "quote_volume": 15174.7822, "trades": 199, "taker_buy_base": 36141.6, "taker_buy_quote": 6729.61962 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.1865, "high": 0.1869, "low": 0.1836, "close": 0.1836, "volume": 38738.9, "close_time": 1760558399999, "quote_volume": 7180.59856, "trades": 142, "taker_buy_base": 22044.4, "taker_buy_quote": 4082.52868 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1861, "high": 0.1878, "low": 0.1827, "close": 0.1848, "volume": 75291.0, "close_time": 1760561999999, "quote_volume": 13887.13505, "trades": 179, "taker_buy_base": 30675.5, "taker_buy_quote": 5651.50208 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.1847, "high": 0.1868, "low": 0.1822, "close": 0.1839, "volume": 24276.2, "close_time": 1760565599999, "quote_volume": 4469.81336, "trades": 109, "taker_buy_base": 10366.8, "taker_buy_quote": 1908.36788 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.1843, "high": 0.186, "low": 0.1825, "close": 0.1825, "volume": 83576.3, "close_time": 1760569199999, "quote_volume": 15465.19522, "trades": 155, "taker_buy_base": 38963.4, "taker_buy_quote": 7213.61982 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.1832, "high": 0.1844, "low": 0.1826, "close": 0.1826, "volume": 24795.4, "close_time": 1760572799999, "quote_volume": 4554.94691, "trades": 114, "taker_buy_base": 10618.2, "taker_buy_quote": 1950.85177 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1838, "high": 0.1853, "low": 0.1798, "close": 0.1804, "volume": 105335.9, "close_time": 1760576399999, "quote_volume": 19305.87125, "trades": 211, "taker_buy_base": 56345.7, "taker_buy_quote": 10349.96068 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.1814, "high": 0.1829, "low": 0.1802, "close": 0.1829, "volume": 12041.7, "close_time": 1760579999999, "quote_volume": 2185.2621, "trades": 31, "taker_buy_base": 6378.3, "taker_buy_quote": 1156.93619 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.1818, "high": 0.1831, "low": 0.1786, "close": 0.1798, "volume": 45498.7, "close_time": 1760583599999, "quote_volume": 8200.16836, "trades": 128, "taker_buy_base": 15624.0, "taker_buy_quote": 2822.79519 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.1798, "high": 0.1804, "low": 0.1789, "close": 0.1791, "volume": 19696.0, "close_time": 1760587199999, "quote_volume": 3541.96494, "trades": 35, "taker_buy_base": 5844.7, "taker_buy_quote": 1051.03513 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1788, "high": 0.1806, "low": 0.1774, "close": 0.178, "volume": 28741.0, "close_time": 1760590799999, "quote_volume": 5137.47841, "trades": 129, "taker_buy_base": 10246.0, "taker_buy_quote": 1837.11378 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.178, "high": 0.18, "low": 0.1752, "close": 0.18, "volume": 102457.0, "close_time": 1760594399999, "quote_volume": 18152.17719, "trades": 313, "taker_buy_base": 49984.6, "taker_buy_quote": 8874.66274 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.1795, "high": 0.1845, "low": 0.1794, "close": 0.1834, "volume": 52444.5, "close_time": 1760597999999, "quote_volume": 9536.05059, "trades": 205, "taker_buy_base": 20512.5, "taker_buy_quote": 3713.75266 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1836, "high": 0.186, "low": 0.1818, "close": 0.1839, "volume": 29449.0, "close_time": 1760601599999, "quote_volume": 5412.99969, "trades": 183, "taker_buy_base": 15710.0, "taker_buy_quote": 2891.42947 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1843, "high": 0.1843, "low": 0.1825, "close": 0.1837, "volume": 8631.1, "close_time": 1760605199999, "quote_volume": 1581.90405, "trades": 39, "taker_buy_base": 2658.5, "taker_buy_quote": 488.09096 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.1833, "high": 0.1871, "low": 0.1772, "close": 0.1856, "volume": 192970.2, "close_time": 1760608799999, "quote_volume": 35085.26018, "trades": 376, "taker_buy_base": 95994.9, "taker_buy_quote": 17475.06814 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.1862, "high": 0.188, "low": 0.1854, "close": 0.1854, "volume": 68461.8, "close_time": 1760612399999, "quote_volume": 12765.87064, "trades": 132, "taker_buy_base": 35610.1, "taker_buy_quote": 6633.52489 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.1855, "high": 0.1863, "low": 0.183, "close": 0.1858, "volume": 34799.7, "close_time": 1760615999999, "quote_volume": 6435.26654, "trades": 97, "taker_buy_base": 22836.1, "taker_buy_quote": 4228.82484 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1859, "high": 0.2632, "low": 0.1859, "close": 0.2389, "volume": 3255406.2, "close_time": 1760619599999, "quote_volume": 748915.76695, "trades": 7362, "taker_buy_base": 1685194.6, "taker_buy_quote": 385142.82701 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.239, "high": 0.2864, "low": 0.2285, "close": 0.258, "volume": 3756462.3, "close_time": 1760623199999, "quote_volume": 966086.65166, "trades": 13036, "taker_buy_base": 2015704.7, "taker_buy_quote": 518725.46905 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.2579, "high": 0.2785, "low": 0.2371, "close": 0.239, "volume": 2909616.7, "close_time": 1760626799999, "quote_volume": 764784.18014, "trades": 9387, "taker_buy_base": 1303871.1, "taker_buy_quote": 343727.56502 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.2405, "high": 0.2441, "low": 0.2289, "close": 0.237, "volume": 876356.2, "close_time": 1760630399999, "quote_volume": 207831.69388, "trades": 3202, "taker_buy_base": 419303.8, "taker_buy_quote": 99702.28748 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2365, "high": 0.2365, "low": 0.2172, "close": 0.2288, "volume": 903223.4, "close_time": 1760633999999, "quote_volume": 203094.9983, "trades": 2572, "taker_buy_base": 356068.3, "taker_buy_quote": 80026.86182 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.2271, "high": 0.2271, "low": 0.2111, "close": 0.2175, "volume": 468238.6, "close_time": 1760637599999, "quote_volume": 102511.84923, "trades": 1156, "taker_buy_base": 174093.6, "taker_buy_quote": 38065.89465 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.2172, "high": 0.2257, "low": 0.2108, "close": 0.2244, "volume": 601382.2, "close_time": 1760641199999, "quote_volume": 132404.36426, "trades": 1630, "taker_buy_base": 330061.9, "taker_buy_quote": 72687.23306 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.225, "high": 0.2325, "low": 0.2212, "close": 0.2248, "volume": 416821.3, "close_time": 1760644799999, "quote_volume": 94206.80019, "trades": 820, "taker_buy_base": 189690.5, "taker_buy_quote": 42948.52741 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2267, "high": 0.2363, "low": 0.2262, "close": 0.2313, "volume": 760337.9, "close_time": 1760648399999, "quote_volume": 176203.65802, "trades": 1335, "taker_buy_base": 378581.1, "taker_buy_quote": 87878.35751 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.2316, "high": 0.2482, "low": 0.2316, "close": 0.2451, "volume": 1165820.6, "close_time": 1760651999999, "quote_volume": 279245.49573, "trades": 2092, "taker_buy_base": 671255.9, "taker_buy_quote": 160891.9072 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.246, "high": 0.247, "low": 0.2404, "close": 0.2437, "volume": 584273.8, "close_time": 1760655599999, "quote_volume": 142197.985, "trades": 1539, "taker_buy_base": 273384.7, "taker_buy_quote": 66573.49694 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.244, "high": 0.2662, "low": 0.244, "close": 0.2654, "volume": 845011.5, "close_time": 1760659199999, "quote_volume": 217181.17888, "trades": 1653, "taker_buy_base": 468658.9, "taker_buy_quote": 120526.40695 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2656, "high": 0.2782, "low": 0.2428, "close": 0.2756, "volume": 1543154.2, "close_time": 1760662799999, "quote_volume": 396257.44616, "trades": 4748, "taker_buy_base": 667539.0, "taker_buy_quote": 171320.3193 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.2765, "high": 0.3214, "low": 0.2624, "close": 0.3134, "volume": 2112731.3, "close_time": 1760666399999, "quote_volume": 608888.7288, "trades": 8112, "taker_buy_base": 1059599.1, "taker_buy_quote": 306449.9222 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.3117, "high": 0.3279, "low": 0.2767, "close": 0.2842, "volume": 1532803.5, "close_time": 1760669999999, "quote_volume": 461654.88357, "trades": 7231, "taker_buy_base": 768736.4, "taker_buy_quote": 232324.48048 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.2833, "high": 0.2857, "low": 0.2601, "close": 0.2609, "volume": 569070.7, "close_time": 1760673599999, "quote_volume": 154805.06349, "trades": 2468, "taker_buy_base": 262133.5, "taker_buy_quote": 71394.99968 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2609, "high": 0.279, "low": 0.2468, "close": 0.2782, "volume": 1213729.2, "close_time": 1760677199999, "quote_volume": 315168.8677, "trades": 3625, "taker_buy_base": 641365.4, "taker_buy_quote": 166877.37394 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.2797, "high": 0.3031, "low": 0.2782, "close": 0.2935, "volume": 1400844.4, "close_time": 1760680799999, "quote_volume": 408248.91032, "trades": 3768, "taker_buy_base": 668462.0, "taker_buy_quote": 194951.55459 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.2935, "high": 0.3195, "low": 0.2759, "close": 0.2849, "volume": 1320110.1, "close_time": 1760684399999, "quote_volume": 390138.38094, "trades": 3908, "taker_buy_base": 660111.4, "taker_buy_quote": 194301.35217 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.2849, "high": 0.3067, "low": 0.2727, "close": 0.2981, "volume": 1431541.7, "close_time": 1760687999999, "quote_volume": 416752.35425, "trades": 4876, "taker_buy_base": 686365.6, "taker_buy_quote": 200626.70197 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2983, "high": 0.3196, "low": 0.28, "close": 0.3161, "volume": 2126532.0, "close_time": 1760691599999, "quote_volume": 634693.10378, "trades": 7183, "taker_buy_base": 1215840.3, "taker_buy_quote": 363156.88676 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.3167, "high": 0.342, "low": 0.2783, "close": 0.3025, "volume": 4851669.4, "close_time": 1760695199999, "quote_volume": 1483687.97053, "trades": 8953, "taker_buy_base": 2351597.3, "taker_buy_quote": 718426.62881 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.3039, "high": 0.3098, "low": 0.2924, "close": 0.3045, "volume": 1329556.2, "close_time": 1760698799999, "quote_volume": 400055.51076, "trades": 2909, "taker_buy_base": 675628.8, "taker_buy_quote": 203194.69835 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.3041, "high": 0.3158, "low": 0.2975, "close": 0.3122, "volume": 1435459.5, "close_time": 1760702399999, "quote_volume": 442642.05228, "trades": 3459, "taker_buy_base": 604199.2, "taker_buy_quote": 186530.75135 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3114, "high": 0.3118, "low": 0.2845, "close": 0.2892, "volume": 2237704.0, "close_time": 1760705999999, "quote_volume": 667910.57168, "trades": 4847, "taker_buy_base": 1038594.9, "taker_buy_quote": 309694.85197 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.29, "high": 0.2912, "low": 0.265, "close": 0.2792, "volume": 1588711.4, "close_time": 1760709599999, "quote_volume": 442927.83901, "trades": 3553, "taker_buy_base": 742801.8, "taker_buy_quote": 207246.83203 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.2788, "high": 0.2845, "low": 0.2558, "close": 0.2739, "volume": 1176286.8, "close_time": 1760713199999, "quote_volume": 312251.06336, "trades": 2635, "taker_buy_base": 644787.3, "taker_buy_quote": 170799.08654 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.2735, "high": 0.28, "low": 0.2638, "close": 0.2734, "volume": 1055179.8, "close_time": 1760716799999, "quote_volume": 287354.4207, "trades": 2478, "taker_buy_base": 539128.6, "taker_buy_quote": 146478.6809 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.2724, "high": 0.2749, "low": 0.2616, "close": 0.2633, "volume": 271877.6, "close_time": 1760720399999, "quote_volume": 72732.21212, "trades": 1028, "taker_buy_base": 149240.7, "taker_buy_quote": 39916.5031 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.264, "high": 0.264, "low": 0.2461, "close": 0.2628, "volume": 712413.1, "close_time": 1760723999999, "quote_volume": 180974.40189, "trades": 1729, "taker_buy_base": 346541.2, "taker_buy_quote": 87905.60027 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.2631, "high": 0.2662, "low": 0.2555, "close": 0.2563, "volume": 312017.5, "close_time": 1760727599999, "quote_volume": 81655.73468, "trades": 957, "taker_buy_base": 127203.0, "taker_buy_quote": 33239.25043 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.2565, "high": 0.2631, "low": 0.2539, "close": 0.2611, "volume": 270414.1, "close_time": 1760731199999, "quote_volume": 69879.14458, "trades": 909, "taker_buy_base": 133512.1, "taker_buy_quote": 34522.69275 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.261, "high": 0.2655, "low": 0.2575, "close": 0.2604, "volume": 228166.7, "close_time": 1760734799999, "quote_volume": 59893.25828, "trades": 585, "taker_buy_base": 99519.5, "taker_buy_quote": 26141.90347 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.2609, "high": 0.2777, "low": 0.2598, "close": 0.2772, "volume": 564583.2, "close_time": 1760738399999, "quote_volume": 152728.60136, "trades": 1367, "taker_buy_base": 317813.6, "taker_buy_quote": 85809.25581 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.2778, "high": 0.2966, "low": 0.2736, "close": 0.2939, "volume": 3084951.3, "close_time": 1760741999999, "quote_volume": 888967.99378, "trades": 5615, "taker_buy_base": 1328468.0, "taker_buy_quote": 382373.52707 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.2939, "high": 0.2956, "low": 0.2771, "close": 0.2817, "volume": 587449.1, "close_time": 1760745599999, "quote_volume": 168440.9359, "trades": 1886, "taker_buy_base": 290832.2, "taker_buy_quote": 83411.61285 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2816, "high": 0.2907, "low": 0.2701, "close": 0.2743, "volume": 975102.2, "close_time": 1760749199999, "quote_volume": 272762.29748, "trades": 2187, "taker_buy_base": 463839.5, "taker_buy_quote": 129606.59442 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.2721, "high": 0.2852, "low": 0.2719, "close": 0.2764, "volume": 218054.4, "close_time": 1760752799999, "quote_volume": 60684.32448, "trades": 541, "taker_buy_base": 120641.4, "taker_buy_quote": 33526.06606 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.2776, "high": 0.2793, "low": 0.2702, "close": 0.2727, "volume": 140343.2, "close_time": 1760756399999, "quote_volume": 38535.90615, "trades": 417, "taker_buy_base": 65634.5, "taker_buy_quote": 18014.96024 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.2728, "high": 0.2732, "low": 0.2656, "close": 0.2705, "volume": 167906.1, "close_time": 1760759999999, "quote_volume": 45110.49805, "trades": 458, "taker_buy_base": 74854.2, "taker_buy_quote": 20132.94861 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.27, "high": 0.2749, "low": 0.266, "close": 0.2689, "volume": 97728.2, "close_time": 1760763599999, "quote_volume": 26449.01033, "trades": 292, "taker_buy_base": 49266.1, "taker_buy_quote": 13344.54409 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.2683, "high": 0.2692, "low": 0.2577, "close": 0.2661, "volume": 687907.1, "close_time": 1760767199999, "quote_volume": 179948.03977, "trades": 867, "taker_buy_base": 474140.4, "taker_buy_quote": 123738.91594 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.2662, "high": 0.2687, "low": 0.2633, "close": 0.2647, "volume": 113619.0, "close_time": 1760770799999, "quote_volume": 30223.64717, "trades": 357, "taker_buy_base": 83016.1, "taker_buy_quote": 22061.38911 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.2647, "high": 0.2759, "low": 0.2645, "close": 0.2705, "volume": 132283.2, "close_time": 1760774399999, "quote_volume": 35820.04859, "trades": 353, "taker_buy_base": 65549.4, "taker_buy_quote": 17760.87104 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2704, "high": 0.2753, "low": 0.2659, "close": 0.266, "volume": 134665.1, "close_time": 1760777999999, "quote_volume": 36359.08883, "trades": 416, "taker_buy_base": 56886.0, "taker_buy_quote": 15353.09688 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.2661, "high": 0.2694, "low": 0.2598, "close": 0.2672, "volume": 184439.6, "close_time": 1760781599999, "quote_volume": 48880.21197, "trades": 751, "taker_buy_base": 77137.7, "taker_buy_quote": 20466.96778 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.2669, "high": 0.2708, "low": 0.2652, "close": 0.2671, "volume": 122095.7, "close_time": 1760785199999, "quote_volume": 32688.70292, "trades": 425, "taker_buy_base": 67255.4, "taker_buy_quote": 17997.69451 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.2672, "high": 0.2711, "low": 0.265, "close": 0.2689, "volume": 114912.9, "close_time": 1760788799999, "quote_volume": 30712.13742, "trades": 335, "taker_buy_base": 64780.7, "taker_buy_quote": 17289.72303 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2676, "high": 0.2681, "low": 0.2626, "close": 0.2632, "volume": 85773.7, "close_time": 1760792399999, "quote_volume": 22750.68329, "trades": 319, "taker_buy_base": 50434.3, "taker_buy_quote": 13381.27944 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.2628, "high": 0.2647, "low": 0.2569, "close": 0.2569, "volume": 253323.7, "close_time": 1760795999999, "quote_volume": 65974.51302, "trades": 791, "taker_buy_base": 137021.6, "taker_buy_quote": 35600.93562 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.2572, "high": 0.2618, "low": 0.2439, "close": 0.255, "volume": 792308.8, "close_time": 1760799599999, "quote_volume": 199923.29933, "trades": 1838, "taker_buy_base": 379827.1, "taker_buy_quote": 95607.64174 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.255, "high": 0.2588, "low": 0.2501, "close": 0.2522, "volume": 484640.7, "close_time": 1760803199999, "quote_volume": 122871.69325, "trades": 1121, "taker_buy_base": 169861.4, "taker_buy_quote": 42971.54237 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2527, "high": 0.2545, "low": 0.2482, "close": 0.2488, "volume": 271344.6, "close_time": 1760806799999, "quote_volume": 68394.21282, "trades": 562, "taker_buy_base": 199661.0, "taker_buy_quote": 50367.48812 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.2489, "high": 0.2576, "low": 0.2486, "close": 0.2576, "volume": 137243.7, "close_time": 1760810399999, "quote_volume": 34624.71229, "trades": 279, "taker_buy_base": 64045.1, "taker_buy_quote": 16139.11782 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.2574, "high": 0.2597, "low": 0.2526, "close": 0.2554, "volume": 64720.6, "close_time": 1760813999999, "quote_volume": 16520.94788, "trades": 179, "taker_buy_base": 35594.3, "taker_buy_quote": 9097.17279 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.2551, "high": 0.2594, "low": 0.2545, "close": 0.2594, "volume": 100614.9, "close_time": 1760817599999, "quote_volume": 25808.72525, "trades": 275, "taker_buy_base": 50062.2, "taker_buy_quote": 12837.38243 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2584, "high": 0.2591, "low": 0.2556, "close": 0.2556, "volume": 71721.2, "close_time": 1760821199999, "quote_volume": 18483.15093, "trades": 191, "taker_buy_base": 38146.5, "taker_buy_quote": 9838.45243 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.2559, "high": 0.2589, "low": 0.2559, "close": 0.2583, "volume": 60695.8, "close_time": 1760824799999, "quote_volume": 15637.52099, "trades": 169, "taker_buy_base": 26089.7, "taker_buy_quote": 6726.55751 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.2579, "high": 0.2635, "low": 0.2575, "close": 0.2617, "volume": 222325.8, "close_time": 1760828399999, "quote_volume": 57997.77421, "trades": 454, "taker_buy_base": 93695.7, "taker_buy_quote": 24436.64084 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.2606, "high": 0.2629, "low": 0.2594, "close": 0.2602, "volume": 124197.7, "close_time": 1760831999999, "quote_volume": 32411.1863, "trades": 322, "taker_buy_base": 66848.6, "taker_buy_quote": 17438.17126 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2599, "high": 0.2622, "low": 0.25, "close": 0.252, "volume": 261572.9, "close_time": 1760835599999, "quote_volume": 66810.52597, "trades": 529, "taker_buy_base": 162497.9, "taker_buy_quote": 41608.14598 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.2524, "high": 0.2526, "low": 0.2464, "close": 0.248, "volume": 359519.6, "close_time": 1760839199999, "quote_volume": 89431.85564, "trades": 673, "taker_buy_base": 112517.4, "taker_buy_quote": 27976.40357 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.2478, "high": 0.2494, "low": 0.246, "close": 0.2471, "volume": 111221.7, "close_time": 1760842799999, "quote_volume": 27566.64417, "trades": 230, "taker_buy_base": 55974.2, "taker_buy_quote": 13859.38334 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.2473, "high": 0.2494, "low": 0.2464, "close": 0.2484, "volume": 99037.2, "close_time": 1760846399999, "quote_volume": 24581.20204, "trades": 222, "taker_buy_base": 31065.9, "taker_buy_quote": 7696.60066 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2481, "high": 0.2488, "low": 0.245, "close": 0.2456, "volume": 58694.5, "close_time": 1760849999999, "quote_volume": 14482.39118, "trades": 157, "taker_buy_base": 31540.0, "taker_buy_quote": 7780.77355 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.2456, "high": 0.2472, "low": 0.242, "close": 0.244, "volume": 160528.1, "close_time": 1760853599999, "quote_volume": 39207.17382, "trades": 318, "taker_buy_base": 82291.0, "taker_buy_quote": 20079.53438 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.2441, "high": 0.245, "low": 0.2402, "close": 0.2425, "volume": 89683.0, "close_time": 1760857199999, "quote_volume": 21790.49805, "trades": 220, "taker_buy_base": 42455.4, "taker_buy_quote": 10304.5553 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.2426, "high": 0.2439, "low": 0.241, "close": 0.2426, "volume": 114290.4, "close_time": 1760860799999, "quote_volume": 27713.6967, "trades": 253, "taker_buy_base": 57361.1, "taker_buy_quote": 13914.91984 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.243, "high": 0.2452, "low": 0.2394, "close": 0.2409, "volume": 217465.1, "close_time": 1760864399999, "quote_volume": 52561.52515, "trades": 459, "taker_buy_base": 107079.4, "taker_buy_quote": 25844.5625 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.2404, "high": 0.2463, "low": 0.2389, "close": 0.2452, "volume": 213950.0, "close_time": 1760867999999, "quote_volume": 51708.48431, "trades": 447, "taker_buy_base": 116801.4, "taker_buy_quote": 28230.70602 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.2454, "high": 0.2485, "low": 0.2436, "close": 0.2467, "volume": 133647.5, "close_time": 1760871599999, "quote_volume": 32957.29869, "trades": 274, "taker_buy_base": 66992.8, "taker_buy_quote": 16528.32851 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.2466, "high": 0.2497, "low": 0.245, "close": 0.2466, "volume": 248780.2, "close_time": 1760875199999, "quote_volume": 61602.04043, "trades": 576, "taker_buy_base": 125660.6, "taker_buy_quote": 31146.58892 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2466, "high": 0.2521, "low": 0.2451, "close": 0.2484, "volume": 233356.7, "close_time": 1760878799999, "quote_volume": 58068.66924, "trades": 501, "taker_buy_base": 127926.6, "taker_buy_quote": 31790.66713 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.2469, "high": 0.2499, "low": 0.2449, "close": 0.2493, "volume": 88198.7, "close_time": 1760882399999, "quote_volume": 21796.00266, "trades": 231, "taker_buy_base": 46133.5, "taker_buy_quote": 11395.51055 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.2485, "high": 0.2513, "low": 0.2455, "close": 0.2459, "volume": 128511.2, "close_time": 1760885999999, "quote_volume": 31923.78037, "trades": 333, "taker_buy_base": 73160.4, "taker_buy_quote": 18163.56953 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.2458, "high": 0.2485, "low": 0.2449, "close": 0.2462, "volume": 80671.6, "close_time": 1760889599999, "quote_volume": 19867.26715, "trades": 216, "taker_buy_base": 35030.8, "taker_buy_quote": 8632.98742 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.2463, "high": 0.2488, "low": 0.246, "close": 0.2471, "volume": 88469.6, "close_time": 1760893199999, "quote_volume": 21879.31334, "trades": 196, "taker_buy_base": 46088.3, "taker_buy_quote": 11387.64884 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.248, "high": 0.2509, "low": 0.2465, "close": 0.2466, "volume": 98013.2, "close_time": 1760896799999, "quote_volume": 24389.27398, "trades": 265, "taker_buy_base": 48400.0, "taker_buy_quote": 12025.3569 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.2464, "high": 0.2481, "low": 0.2456, "close": 0.2471, "volume": 76399.2, "close_time": 1760900399999, "quote_volume": 18848.40768, "trades": 184, "taker_buy_base": 33104.2, "taker_buy_quote": 8159.43838 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.2468, "high": 0.2469, "low": 0.2439, "close": 0.2448, "volume": 85719.7, "close_time": 1760903999999, "quote_volume": 21030.53801, "trades": 235, "taker_buy_base": 37818.0, "taker_buy_quote": 9280.43803 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2446, "high": 0.2469, "low": 0.2435, "close": 0.2467, "volume": 82788.9, "close_time": 1760907599999, "quote_volume": 20284.20125, "trades": 162, "taker_buy_base": 30324.2, "taker_buy_quote": 7437.57426 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.2477, "high": 0.2497, "low": 0.2452, "close": 0.2465, "volume": 189552.2, "close_time": 1760911199999, "quote_volume": 46784.81434, "trades": 271, "taker_buy_base": 104375.0, "taker_buy_quote": 25729.04019 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.2482, "high": 0.2535, "low": 0.2465, "close": 0.252, "volume": 131774.3, "close_time": 1760914799999, "quote_volume": 32946.05578, "trades": 273, "taker_buy_base": 69419.2, "taker_buy_quote": 17361.12648 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.2519, "high": 0.2519, "low": 0.2471, "close": 0.248, "volume": 113416.2, "close_time": 1760918399999, "quote_volume": 28186.31215, "trades": 288, "taker_buy_base": 59462.5, "taker_buy_quote": 14765.70388 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2465, "high": 0.2467, "low": 0.2373, "close": 0.2381, "volume": 200893.1, "close_time": 1760921999999, "quote_volume": 48281.28606, "trades": 376, "taker_buy_base": 97470.0, "taker_buy_quote": 23422.50359 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.2385, "high": 0.2393, "low": 0.2357, "close": 0.237, "volume": 105374.5, "close_time": 1760925599999, "quote_volume": 24956.09145, "trades": 245, "taker_buy_base": 36186.7, "taker_buy_quote": 8555.20967 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.2365, "high": 0.238, "low": 0.2325, "close": 0.2364, "volume": 136063.3, "close_time": 1760929199999, "quote_volume": 32015.24907, "trades": 281, "taker_buy_base": 69582.3, "taker_buy_quote": 16400.45451 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.2371, "high": 0.2458, "low": 0.2357, "close": 0.2449, "volume": 62137.6, "close_time": 1760932799999, "quote_volume": 15018.63677, "trades": 169, "taker_buy_base": 34321.7, "taker_buy_quote": 8317.12186 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2449, "high": 0.2552, "low": 0.2444, "close": 0.2523, "volume": 248854.6, "close_time": 1760936399999, "quote_volume": 62147.84186, "trades": 583, "taker_buy_base": 135398.5, "taker_buy_quote": 33823.86871 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.252, "high": 0.252, "low": 0.2461, "close": 0.2495, "volume": 171689.9, "close_time": 1760939999999, "quote_volume": 42766.96781, "trades": 503, "taker_buy_base": 88472.8, "taker_buy_quote": 22023.23397 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.2495, "high": 0.2716, "low": 0.248, "close": 0.2544, "volume": 555413.6, "close_time": 1760943599999, "quote_volume": 144990.19735, "trades": 1625, "taker_buy_base": 316520.2, "taker_buy_quote": 82597.41311 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.2554, "high": 0.2601, "low": 0.2551, "close": 0.2556, "volume": 98979.0, "close_time": 1760947199999, "quote_volume": 25484.827, "trades": 315, "taker_buy_base": 54049.6, "taker_buy_quote": 13935.90901 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2495, "close": 0.2512, "volume": 106361.2, "close_time": 1760950799999, "quote_volume": 26777.94395, "trades": 412, "taker_buy_base": 31475.3, "taker_buy_quote": 7916.9624 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.2507, "high": 0.2511, "low": 0.2459, "close": 0.2477, "volume": 67043.6, "close_time": 1760954399999, "quote_volume": 16572.61255, "trades": 281, "taker_buy_base": 35857.8, "taker_buy_quote": 8848.49188 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.2476, "high": 0.2493, "low": 0.2442, "close": 0.2446, "volume": 131730.6, "close_time": 1760957999999, "quote_volume": 32603.43524, "trades": 259, "taker_buy_base": 77708.6, "taker_buy_quote": 19242.91142 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.2448, "high": 0.2455, "low": 0.2423, "close": 0.2452, "volume": 72012.1, "close_time": 1760961599999, "quote_volume": 17569.05865, "trades": 213, "taker_buy_base": 25910.2, "taker_buy_quote": 6314.10915 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2448, "high": 0.2474, "low": 0.2439, "close": 0.2453, "volume": 53182.0, "close_time": 1760965199999, "quote_volume": 13059.80207, "trades": 162, "taker_buy_base": 24534.7, "taker_buy_quote": 6030.32902 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.2444, "high": 0.2481, "low": 0.2441, "close": 0.2463, "volume": 51702.4, "close_time": 1760968799999, "quote_volume": 12732.67657, "trades": 194, "taker_buy_base": 25770.6, "taker_buy_quote": 6363.69999 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.2464, "high": 0.2467, "low": 0.2439, "close": 0.245, "volume": 54459.4, "close_time": 1760972399999, "quote_volume": 13353.62068, "trades": 187, "taker_buy_base": 28786.7, "taker_buy_quote": 7059.26871 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.2449, "high": 0.246, "low": 0.2392, "close": 0.2406, "volume": 114268.4, "close_time": 1760975999999, "quote_volume": 27565.27279, "trades": 329, "taker_buy_base": 63777.6, "taker_buy_quote": 15390.18054 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2394, "high": 0.2418, "low": 0.2374, "close": 0.2382, "volume": 205096.7, "close_time": 1760979599999, "quote_volume": 48978.1564, "trades": 481, "taker_buy_base": 104873.8, "taker_buy_quote": 25049.297 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.2389, "high": 0.2402, "low": 0.2374, "close": 0.2402, "volume": 83481.0, "close_time": 1760983199999, "quote_volume": 19939.48987, "trades": 288, "taker_buy_base": 61756.9, "taker_buy_quote": 14751.73498 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.24, "high": 0.2404, "low": 0.2366, "close": 0.2388, "volume": 95743.8, "close_time": 1760986799999, "quote_volume": 22786.7273, "trades": 188, "taker_buy_base": 36784.4, "taker_buy_quote": 8764.57804 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.2381, "high": 0.2407, "low": 0.2375, "close": 0.2396, "volume": 138494.8, "close_time": 1760990399999, "quote_volume": 33150.31336, "trades": 317, "taker_buy_base": 85341.5, "taker_buy_quote": 20436.56604 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2401, "high": 0.2429, "low": 0.2401, "close": 0.2423, "volume": 84964.2, "close_time": 1760993999999, "quote_volume": 20530.55645, "trades": 181, "taker_buy_base": 44038.4, "taker_buy_quote": 10628.2482 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.242, "high": 0.2442, "low": 0.2418, "close": 0.2433, "volume": 58164.3, "close_time": 1760997599999, "quote_volume": 14132.81221, "trades": 134, "taker_buy_base": 24812.0, "taker_buy_quote": 6026.15704 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.2432, "high": 0.2438, "low": 0.2408, "close": 0.2427, "volume": 77022.4, "close_time": 1761001199999, "quote_volume": 18652.89954, "trades": 140, "taker_buy_base": 41374.7, "taker_buy_quote": 9995.61591 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.2422, "high": 0.2448, "low": 0.2422, "close": 0.2432, "volume": 30691.4, "close_time": 1761004799999, "quote_volume": 7453.25089, "trades": 63, "taker_buy_base": 10607.6, "taker_buy_quote": 2575.53095 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.243, "high": 0.2477, "low": 0.2414, "close": 0.2421, "volume": 157386.5, "close_time": 1761008399999, "quote_volume": 38297.69515, "trades": 394, "taker_buy_base": 81223.4, "taker_buy_quote": 19782.49692 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.242, "high": 0.2469, "low": 0.238, "close": 0.2455, "volume": 215418.4, "close_time": 1761011999999, "quote_volume": 52201.65009, "trades": 582, "taker_buy_base": 111980.4, "taker_buy_quote": 27185.79597 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.2455, "high": 0.2551, "low": 0.2436, "close": 0.2517, "volume": 376611.4, "close_time": 1761015599999, "quote_volume": 94062.31401, "trades": 840, "taker_buy_base": 178798.9, "taker_buy_quote": 44652.53755 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.2519, "high": 0.2532, "low": 0.2412, "close": 0.2412, "volume": 161062.0, "close_time": 1761019199999, "quote_volume": 39912.6301, "trades": 500, "taker_buy_base": 69866.2, "taker_buy_quote": 17386.58032 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.2412, "high": 0.2412, "low": 0.2244, "close": 0.2292, "volume": 620842.4, "close_time": 1761022799999, "quote_volume": 142427.20974, "trades": 1321, "taker_buy_base": 302972.7, "taker_buy_quote": 69328.37722 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.2296, "high": 0.2302, "low": 0.2225, "close": 0.2242, "volume": 356806.4, "close_time": 1761026399999, "quote_volume": 80769.45246, "trades": 1033, "taker_buy_base": 129697.7, "taker_buy_quote": 29269.43061 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.2243, "high": 0.2284, "low": 0.2234, "close": 0.2244, "volume": 111057.8, "close_time": 1761029999999, "quote_volume": 25063.89945, "trades": 323, "taker_buy_base": 54253.9, "taker_buy_quote": 12245.39894 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.2244, "high": 0.2244, "low": 0.2181, "close": 0.2216, "volume": 156592.2, "close_time": 1761033599999, "quote_volume": 34580.00109, "trades": 365, "taker_buy_base": 54914.2, "taker_buy_quote": 12138.162 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2212, "high": 0.2226, "low": 0.2185, "close": 0.2214, "volume": 151075.6, "close_time": 1761037199999, "quote_volume": 33280.78761, "trades": 253, "taker_buy_base": 98407.0, "taker_buy_quote": 21681.2326 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.2213, "high": 0.2236, "low": 0.22, "close": 0.2205, "volume": 133601.1, "close_time": 1761040799999, "quote_volume": 29559.30112, "trades": 274, "taker_buy_base": 65693.3, "taker_buy_quote": 14537.62913 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.2207, "high": 0.2242, "low": 0.2191, "close": 0.223, "volume": 74819.2, "close_time": 1761044399999, "quote_volume": 16567.11026, "trades": 258, "taker_buy_base": 38693.5, "taker_buy_quote": 8585.20125 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.2231, "high": 0.2249, "low": 0.2226, "close": 0.2247, "volume": 47349.2, "close_time": 1761047999999, "quote_volume": 10610.15553, "trades": 89, "taker_buy_base": 16814.4, "taker_buy_quote": 3756.18285 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2242, "high": 0.2269, "low": 0.2227, "close": 0.2229, "volume": 65093.5, "close_time": 1761051599999, "quote_volume": 14612.15177, "trades": 249, "taker_buy_base": 31509.8, "taker_buy_quote": 7063.39029 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.2222, "high": 0.226, "low": 0.2218, "close": 0.2222, "volume": 53345.3, "close_time": 1761055199999, "quote_volume": 11933.22295, "trades": 230, "taker_buy_base": 20685.9, "taker_buy_quote": 4626.19847 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.2229, "high": 0.2309, "low": 0.2227, "close": 0.2307, "volume": 138316.7, "close_time": 1761058799999, "quote_volume": 31545.11966, "trades": 483, "taker_buy_base": 85043.0, "taker_buy_quote": 19434.41504 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.2315, "high": 0.2338, "low": 0.2298, "close": 0.2326, "volume": 106350.2, "close_time": 1761062399999, "quote_volume": 24632.45766, "trades": 312, "taker_buy_base": 48989.5, "taker_buy_quote": 11341.01113 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2338, "high": 0.2405, "low": 0.2313, "close": 0.2318, "volume": 265633.6, "close_time": 1761065999999, "quote_volume": 63007.25475, "trades": 824, "taker_buy_base": 166308.0, "taker_buy_quote": 39442.6971 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.232, "high": 0.2348, "low": 0.229, "close": 0.2326, "volume": 126024.5, "close_time": 1761069599999, "quote_volume": 29190.7216, "trades": 442, "taker_buy_base": 47950.3, "taker_buy_quote": 11122.62731 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.2327, "high": 0.2329, "low": 0.2298, "close": 0.2305, "volume": 34621.7, "close_time": 1761073199999, "quote_volume": 7985.49109, "trades": 175, "taker_buy_base": 10994.7, "taker_buy_quote": 2537.5776 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.2305, "high": 0.2359, "low": 0.229, "close": 0.2343, "volume": 57493.2, "close_time": 1761076799999, "quote_volume": 13345.97932, "trades": 168, "taker_buy_base": 31735.5, "taker_buy_quote": 7362.59254 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2347, "high": 0.2352, "low": 0.2288, "close": 0.2309, "volume": 89127.4, "close_time": 1761080399999, "quote_volume": 20566.29878, "trades": 411, "taker_buy_base": 38571.5, "taker_buy_quote": 8903.39577 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.2306, "high": 0.2316, "low": 0.2271, "close": 0.2298, "volume": 71359.0, "close_time": 1761083999999, "quote_volume": 16392.16457, "trades": 302, "taker_buy_base": 33097.8, "taker_buy_quote": 7597.27142 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.2298, "high": 0.2298, "low": 0.2231, "close": 0.2235, "volume": 88274.6, "close_time": 1761087599999, "quote_volume": 19891.95749, "trades": 383, "taker_buy_base": 44038.1, "taker_buy_quote": 9906.13573 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.2235, "high": 0.2249, "low": 0.2199, "close": 0.2234, "volume": 64305.1, "close_time": 1761091199999, "quote_volume": 14303.23582, "trades": 172, "taker_buy_base": 27290.8, "taker_buy_quote": 6069.1429 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2239, "high": 0.2312, "low": 0.2192, "close": 0.2215, "volume": 365155.5, "close_time": 1761094799999, "quote_volume": 82208.38162, "trades": 1353, "taker_buy_base": 180802.5, "taker_buy_quote": 40654.78705 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.2208, "high": 0.223, "low": 0.2198, "close": 0.2222, "volume": 82229.6, "close_time": 1761098399999, "quote_volume": 18209.9319, "trades": 337, "taker_buy_base": 46379.9, "taker_buy_quote": 10262.34805 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.2225, "high": 0.2248, "low": 0.2215, "close": 0.2228, "volume": 66728.0, "close_time": 1761101999999, "quote_volume": 14864.20178, "trades": 137, "taker_buy_base": 24297.0, "taker_buy_quote": 5408.97297 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.222, "high": 0.2227, "low": 0.2196, "close": 0.2207, "volume": 119724.2, "close_time": 1761105599999, "quote_volume": 26424.34541, "trades": 200, "taker_buy_base": 54496.5, "taker_buy_quote": 12028.01506 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2209, "high": 0.2231, "low": 0.2207, "close": 0.2211, "volume": 60434.6, "close_time": 1761109199999, "quote_volume": 13413.03924, "trades": 73, "taker_buy_base": 26884.4, "taker_buy_quote": 5959.75895 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.2216, "high": 0.2227, "low": 0.2161, "close": 0.2227, "volume": 226244.6, "close_time": 1761112799999, "quote_volume": 49595.74821, "trades": 523, "taker_buy_base": 104412.0, "taker_buy_quote": 22937.09012 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.2227, "high": 0.231, "low": 0.2219, "close": 0.2219, "volume": 199815.1, "close_time": 1761116399999, "quote_volume": 45203.64594, "trades": 505, "taker_buy_base": 93770.7, "taker_buy_quote": 21239.05724 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2182, "close": 0.2205, "volume": 60664.2, "close_time": 1761119999999, "quote_volume": 13323.33709, "trades": 170, "taker_buy_base": 39281.2, "taker_buy_quote": 8626.98137 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2204, "high": 0.2214, "low": 0.2184, "close": 0.2192, "volume": 75703.9, "close_time": 1761123599999, "quote_volume": 16648.48957, "trades": 264, "taker_buy_base": 42195.4, "taker_buy_quote": 9277.92349 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.2193, "high": 0.2207, "low": 0.2175, "close": 0.2182, "volume": 50179.9, "close_time": 1761127199999, "quote_volume": 10987.71271, "trades": 194, "taker_buy_base": 26469.4, "taker_buy_quote": 5784.27101 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.2183, "high": 0.2201, "low": 0.2176, "close": 0.2176, "volume": 71746.4, "close_time": 1761130799999, "quote_volume": 15694.00824, "trades": 170, "taker_buy_base": 44201.7, "taker_buy_quote": 9670.42879 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.2175, "high": 0.222, "low": 0.2164, "close": 0.2194, "volume": 121750.2, "close_time": 1761134399999, "quote_volume": 26714.09678, "trades": 554, "taker_buy_base": 60933.8, "taker_buy_quote": 13373.69998 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.2194, "high": 0.225, "low": 0.2183, "close": 0.2211, "volume": 386919.5, "close_time": 1761137999999, "quote_volume": 85435.1227, "trades": 990, "taker_buy_base": 215306.3, "taker_buy_quote": 47483.00468 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.2212, "high": 0.2262, "low": 0.2193, "close": 0.226, "volume": 263135.0, "close_time": 1761141599999, "quote_volume": 58684.32157, "trades": 797, "taker_buy_base": 117660.6, "taker_buy_quote": 26226.94687 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.226, "high": 0.226, "low": 0.2192, "close": 0.2235, "volume": 99751.6, "close_time": 1761145199999, "quote_volume": 22112.04734, "trades": 436, "taker_buy_base": 29116.7, "taker_buy_quote": 6466.26746 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.2235, "high": 0.2244, "low": 0.2198, "close": 0.2211, "volume": 21718.6, "close_time": 1761148799999, "quote_volume": 4806.88013, "trades": 70, "taker_buy_base": 9161.3, "taker_buy_quote": 2024.27528 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2216, "high": 0.2219, "low": 0.2186, "close": 0.2201, "volume": 78905.6, "close_time": 1761152399999, "quote_volume": 17364.22622, "trades": 209, "taker_buy_base": 60589.7, "taker_buy_quote": 13339.85575 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.22, "high": 0.2205, "low": 0.2172, "close": 0.2172, "volume": 55295.5, "close_time": 1761155999999, "quote_volume": 12105.98219, "trades": 177, "taker_buy_base": 47954.7, "taker_buy_quote": 10499.32091 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.2174, "high": 0.2186, "low": 0.2126, "close": 0.213, "volume": 192812.1, "close_time": 1761159599999, "quote_volume": 41498.97308, "trades": 281, "taker_buy_base": 68111.5, "taker_buy_quote": 14653.18873 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.2131, "high": 0.2163, "low": 0.2129, "close": 0.2138, "volume": 123095.7, "close_time": 1761163199999, "quote_volume": 26426.497, "trades": 254, "taker_buy_base": 51467.1, "taker_buy_quote": 11041.24229 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2159, "high": 0.2172, "low": 0.2111, "close": 0.2111, "volume": 46366.3, "close_time": 1761166799999, "quote_volume": 9925.91336, "trades": 116, "taker_buy_base": 21731.7, "taker_buy_quote": 4656.54013 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.2114, "high": 0.2115, "low": 0.2028, "close": 0.2041, "volume": 214736.9, "close_time": 1761170399999, "quote_volume": 44301.53753, "trades": 575, "taker_buy_base": 104440.3, "taker_buy_quote": 21478.1076 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.2059, "high": 0.2059, "low": 0.2032, "close": 0.205, "volume": 99037.4, "close_time": 1761173999999, "quote_volume": 20250.19964, "trades": 66, "taker_buy_base": 62625.2, "taker_buy_quote": 12806.10131 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.206, "high": 0.2128, "low": 0.206, "close": 0.2127, "volume": 94489.5, "close_time": 1761177599999, "quote_volume": 19676.81099, "trades": 176, "taker_buy_base": 43842.2, "taker_buy_quote": 9117.27842 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2122, "high": 0.2154, "low": 0.2102, "close": 0.2142, "volume": 57790.1, "close_time": 1761181199999, "quote_volume": 12245.89744, "trades": 104, "taker_buy_base": 35971.1, "taker_buy_quote": 7622.9651 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.2145, "high": 0.2257, "low": 0.2142, "close": 0.2253, "volume": 418562.2, "close_time": 1761184799999, "quote_volume": 93199.51123, "trades": 612, "taker_buy_base": 253848.9, "taker_buy_quote": 56532.37891 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.2255, "high": 0.2286, "low": 0.223, "close": 0.2232, "volume": 327379.7, "close_time": 1761188399999, "quote_volume": 73855.9875, "trades": 316, "taker_buy_base": 172817.3, "taker_buy_quote": 38965.28348 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.2233, "high": 0.2243, "low": 0.2192, "close": 0.2195, "volume": 98871.9, "close_time": 1761191999999, "quote_volume": 21886.86688, "trades": 65, "taker_buy_base": 16763.0, "taker_buy_quote": 3701.90018 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.2193, "high": 0.2248, "low": 0.2183, "close": 0.2214, "volume": 52188.2, "close_time": 1761195599999, "quote_volume": 11554.81141, "trades": 85, "taker_buy_base": 24069.5, "taker_buy_quote": 5331.786 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.221, "high": 0.2373, "low": 0.2208, "close": 0.2357, "volume": 801962.9, "close_time": 1761199199999, "quote_volume": 187089.53642, "trades": 1304, "taker_buy_base": 441341.7, "taker_buy_quote": 102968.83944 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.2357, "high": 0.2405, "low": 0.231, "close": 0.2333, "volume": 685694.1, "close_time": 1761202799999, "quote_volume": 161285.74907, "trades": 1379, "taker_buy_base": 251195.5, "taker_buy_quote": 59245.75881 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.2331, "high": 0.2424, "low": 0.2327, "close": 0.2395, "volume": 680788.1, "close_time": 1761206399999, "quote_volume": 162653.633, "trades": 1162, "taker_buy_base": 333639.3, "taker_buy_quote": 79828.96711 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.2395, "high": 0.2489, "low": 0.2382, "close": 0.2439, "volume": 834017.9, "close_time": 1761209999999, "quote_volume": 203213.39513, "trades": 2024, "taker_buy_base": 416464.0, "taker_buy_quote": 101452.19399 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.2441, "high": 0.2448, "low": 0.2366, "close": 0.24, "volume": 408868.1, "close_time": 1761213599999, "quote_volume": 98600.6496, "trades": 499, "taker_buy_base": 92154.2, "taker_buy_quote": 22190.98733 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.2397, "high": 0.2434, "low": 0.2373, "close": 0.2412, "volume": 249875.2, "close_time": 1761217199999, "quote_volume": 60285.06347, "trades": 524, "taker_buy_base": 157969.6, "taker_buy_quote": 38111.27876 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.2397, "high": 0.2405, "low": 0.2339, "close": 0.2354, "volume": 226923.9, "close_time": 1761220799999, "quote_volume": 53795.19649, "trades": 194, "taker_buy_base": 144150.6, "taker_buy_quote": 34208.72625 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2353, "high": 0.2399, "low": 0.232, "close": 0.2366, "volume": 205873.4, "close_time": 1761224399999, "quote_volume": 48490.44775, "trades": 142, "taker_buy_base": 84567.3, "taker_buy_quote": 19969.86446 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.2367, "high": 0.2378, "low": 0.2329, "close": 0.2338, "volume": 101830.4, "close_time": 1761227999999, "quote_volume": 23857.22347, "trades": 89, "taker_buy_base": 47050.4, "taker_buy_quote": 11013.35335 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.2336, "high": 0.2373, "low": 0.2321, "close": 0.2366, "volume": 104533.9, "close_time": 1761231599999, "quote_volume": 24666.22711, "trades": 151, "taker_buy_base": 45581.6, "taker_buy_quote": 10763.62433 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.2347, "high": 0.2353, "low": 0.2309, "close": 0.2331, "volume": 103081.8, "close_time": 1761235199999, "quote_volume": 24025.60731, "trades": 199, "taker_buy_base": 12004.4, "taker_buy_quote": 2792.87249 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2321, "high": 0.2481, "low": 0.2317, "close": 0.2454, "volume": 631779.1, "close_time": 1761238799999, "quote_volume": 152391.85167, "trades": 770, "taker_buy_base": 345461.5, "taker_buy_quote": 83444.63869 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.2453, "high": 0.2453, "low": 0.2417, "close": 0.2433, "volume": 61047.2, "close_time": 1761242399999, "quote_volume": 14846.80436, "trades": 85, "taker_buy_base": 32795.3, "taker_buy_quote": 7967.78559 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.2432, "high": 0.2432, "low": 0.2386, "close": 0.2411, "volume": 51578.5, "close_time": 1761245999999, "quote_volume": 12386.60083, "trades": 78, "taker_buy_base": 27406.7, "taker_buy_quote": 6574.69899 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.2414, "high": 0.2426, "low": 0.2394, "close": 0.2406, "volume": 75674.5, "close_time": 1761249599999, "quote_volume": 18190.74729, "trades": 74, "taker_buy_base": 31515.9, "taker_buy_quote": 7587.36916 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.2405, "high": 0.2406, "low": 0.2349, "close": 0.2349, "volume": 93184.5, "close_time": 1761253199999, "quote_volume": 22179.30734, "trades": 115, "taker_buy_base": 57630.6, "taker_buy_quote": 13718.50419 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.2359, "high": 0.2386, "low": 0.2343, "close": 0.2383, "volume": 227409.6, "close_time": 1761256799999, "quote_volume": 53863.96956, "trades": 156, "taker_buy_base": 120635.8, "taker_buy_quote": 28548.64466 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.2383, "high": 0.2417, "low": 0.2372, "close": 0.2403, "volume": 219825.0, "close_time": 1761260399999, "quote_volume": 52650.27669, "trades": 229, "taker_buy_base": 80502.1, "taker_buy_quote": 19246.89173 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.2395, "high": 0.2395, "low": 0.2368, "close": 0.2393, "volume": 53721.3, "close_time": 1761263999999, "quote_volume": 12804.24773, "trades": 89, "taker_buy_base": 22543.1, "taker_buy_quote": 5379.35997 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2395, "high": 0.2454, "low": 0.2358, "close": 0.2363, "volume": 1191570.6, "close_time": 1761267599999, "quote_volume": 287798.49322, "trades": 2022, "taker_buy_base": 591229.8, "taker_buy_quote": 142993.38098 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.2367, "high": 0.2429, "low": 0.236, "close": 0.2418, "volume": 215352.9, "close_time": 1761271199999, "quote_volume": 51586.121, "trades": 549, "taker_buy_base": 104316.0, "taker_buy_quote": 24989.34836 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.242, "high": 0.2431, "low": 0.2375, "close": 0.2404, "volume": 84765.6, "close_time": 1761274799999, "quote_volume": 20384.24287, "trades": 184, "taker_buy_base": 36314.8, "taker_buy_quote": 8727.52101 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.2395, "high": 0.2434, "low": 0.2341, "close": 0.2356, "volume": 455563.1, "close_time": 1761278399999, "quote_volume": 108589.25348, "trades": 1239, "taker_buy_base": 227685.5, "taker_buy_quote": 54181.67751 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.2358, "high": 0.2415, "low": 0.2353, "close": 0.2415, "volume": 14086.1, "close_time": 1761281999999, "quote_volume": 3356.34993, "trades": 131, "taker_buy_base": 6269.1, "taker_buy_quote": 1489.27287 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.2409, "high": 0.2415, "low": 0.2383, "close": 0.2402, "volume": 130772.7, "close_time": 1761285599999, "quote_volume": 31422.78745, "trades": 272, "taker_buy_base": 26232.6, "taker_buy_quote": 6313.44255 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.2398, "high": 0.2403, "low": 0.2361, "close": 0.238, "volume": 121264.8, "close_time": 1761289199999, "quote_volume": 28844.57786, "trades": 146, "taker_buy_base": 41790.1, "taker_buy_quote": 9945.35386 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.2382, "high": 0.2387, "low": 0.2315, "close": 0.233, "volume": 104942.7, "close_time": 1761292799999, "quote_volume": 24575.93004, "trades": 137, "taker_buy_base": 60748.5, "taker_buy_quote": 14252.7497 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2329, "high": 0.235, "low": 0.2322, "close": 0.234, "volume": 71672.1, "close_time": 1761296399999, "quote_volume": 16791.52151, "trades": 63, "taker_buy_base": 61083.5, "taker_buy_quote": 14308.11794 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.2345, "high": 0.2475, "low": 0.2345, "close": 0.2415, "volume": 398033.0, "close_time": 1761299999999, "quote_volume": 96185.77408, "trades": 1223, "taker_buy_base": 234709.9, "taker_buy_quote": 56602.98147 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.2411, "high": 0.2427, "low": 0.2382, "close": 0.2404, "volume": 86063.5, "close_time": 1761303599999, "quote_volume": 20652.82584, "trades": 240, "taker_buy_base": 17921.2, "taker_buy_quote": 4304.94529 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.2399, "high": 0.2435, "low": 0.2399, "close": 0.2425, "volume": 190030.5, "close_time": 1761307199999, "quote_volume": 45945.63413, "trades": 331, "taker_buy_base": 95168.0, "taker_buy_quote": 23001.47864 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2422, "high": 0.2438, "low": 0.2392, "close": 0.2403, "volume": 173251.5, "close_time": 1761310799999, "quote_volume": 41875.67558, "trades": 309, "taker_buy_base": 59764.6, "taker_buy_quote": 14450.26856 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.2398, "high": 0.2415, "low": 0.2352, "close": 0.2377, "volume": 60757.9, "close_time": 1761314399999, "quote_volume": 14532.27917, "trades": 126, "taker_buy_base": 36724.7, "taker_buy_quote": 8812.27628 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.2377, "high": 0.2393, "low": 0.2321, "close": 0.2367, "volume": 117243.5, "close_time": 1761317999999, "quote_volume": 27628.57617, "trades": 187, "taker_buy_base": 56465.9, "taker_buy_quote": 13328.58306 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.2366, "high": 0.238, "low": 0.2337, "close": 0.2339, "volume": 55409.0, "close_time": 1761321599999, "quote_volume": 13057.46867, "trades": 91, "taker_buy_base": 43321.9, "taker_buy_quote": 10199.45098 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2337, "high": 0.2345, "low": 0.232, "close": 0.2341, "volume": 45027.3, "close_time": 1761325199999, "quote_volume": 10501.70237, "trades": 81, "taker_buy_base": 20822.5, "taker_buy_quote": 4857.28456 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.2344, "high": 0.2377, "low": 0.2344, "close": 0.2367, "volume": 28540.6, "close_time": 1761328799999, "quote_volume": 6760.09845, "trades": 35, "taker_buy_base": 13815.6, "taker_buy_quote": 3271.37002 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.2365, "high": 0.2368, "low": 0.2349, "close": 0.2356, "volume": 21832.8, "close_time": 1761332399999, "quote_volume": 5141.71175, "trades": 44, "taker_buy_base": 3709.2, "taker_buy_quote": 873.1143 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.2361, "high": 0.2376, "low": 0.2348, "close": 0.2356, "volume": 111713.6, "close_time": 1761335999999, "quote_volume": 26346.68265, "trades": 116, "taker_buy_base": 25971.3, "taker_buy_quote": 6131.05865 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2367, "high": 0.2391, "low": 0.2367, "close": 0.238, "volume": 26526.5, "close_time": 1761339599999, "quote_volume": 6308.1943, "trades": 60, "taker_buy_base": 22347.7, "taker_buy_quote": 5314.90821 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.2387, "high": 0.2396, "low": 0.2372, "close": 0.2394, "volume": 31582.1, "close_time": 1761343199999, "quote_volume": 7527.99104, "trades": 36, "taker_buy_base": 25186.3, "taker_buy_quote": 5997.36166 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.239, "high": 0.2407, "low": 0.2387, "close": 0.239, "volume": 58766.5, "close_time": 1761346799999, "quote_volume": 14081.24678, "trades": 57, "taker_buy_base": 48466.3, "taker_buy_quote": 11621.25231 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.2395, "high": 0.2423, "low": 0.2391, "close": 0.2416, "volume": 54935.9, "close_time": 1761350399999, "quote_volume": 13211.38167, "trades": 67, "taker_buy_base": 17194.6, "taker_buy_quote": 4140.7676 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2413, "high": 0.2741, "low": 0.239, "close": 0.2713, "volume": 1045579.2, "close_time": 1761353999999, "quote_volume": 267594.50392, "trades": 3479, "taker_buy_base": 594684.5, "taker_buy_quote": 151968.89668 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.2711, "high": 0.2807, "low": 0.2639, "close": 0.2675, "volume": 1001414.1, "close_time": 1761357599999, "quote_volume": 272626.78156, "trades": 3966, "taker_buy_base": 449271.3, "taker_buy_quote": 122867.77682 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.2686, "high": 0.2686, "low": 0.2584, "close": 0.2624, "volume": 183005.6, "close_time": 1761361199999, "quote_volume": 48141.17146, "trades": 359, "taker_buy_base": 81740.0, "taker_buy_quote": 21539.08302 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.263, "high": 0.2651, "low": 0.2543, "close": 0.2548, "volume": 107651.5, "close_time": 1761364799999, "quote_volume": 28015.3208, "trades": 252, "taker_buy_base": 42682.3, "taker_buy_quote": 11168.12789 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2548, "high": 0.2587, "low": 0.254, "close": 0.2555, "volume": 51960.1, "close_time": 1761368399999, "quote_volume": 13334.08593, "trades": 95, "taker_buy_base": 28882.7, "taker_buy_quote": 7426.36843 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.2559, "high": 0.2602, "low": 0.2559, "close": 0.2594, "volume": 93552.7, "close_time": 1761371999999, "quote_volume": 24141.93456, "trades": 138, "taker_buy_base": 45163.4, "taker_buy_quote": 11677.74992 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.2598, "high": 0.2623, "low": 0.2566, "close": 0.2614, "volume": 91044.5, "close_time": 1761375599999, "quote_volume": 23672.63162, "trades": 119, "taker_buy_base": 63688.4, "taker_buy_quote": 16566.66333 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.2617, "high": 0.2736, "low": 0.2617, "close": 0.2658, "volume": 231800.3, "close_time": 1761379199999, "quote_volume": 62212.87098, "trades": 353, "taker_buy_base": 127043.7, "taker_buy_quote": 34139.38761 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2658, "high": 0.2794, "low": 0.2648, "close": 0.2713, "volume": 245366.0, "close_time": 1761382799999, "quote_volume": 67208.39739, "trades": 459, "taker_buy_base": 136722.9, "taker_buy_quote": 37514.62852 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.2721, "high": 0.2777, "low": 0.2698, "close": 0.2751, "volume": 103948.7, "close_time": 1761386399999, "quote_volume": 28538.79221, "trades": 139, "taker_buy_base": 39503.1, "taker_buy_quote": 10881.83142 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.277, "high": 0.285, "low": 0.2675, "close": 0.2808, "volume": 892352.4, "close_time": 1761389999999, "quote_volume": 247257.50033, "trades": 1705, "taker_buy_base": 413806.2, "taker_buy_quote": 115281.96878 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.2806, "high": 0.2866, "low": 0.2781, "close": 0.2795, "volume": 560462.0, "close_time": 1761393599999, "quote_volume": 158116.87886, "trades": 959, "taker_buy_base": 285838.4, "taker_buy_quote": 80952.93566 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2789, "high": 0.288, "low": 0.2745, "close": 0.2847, "volume": 592790.0, "close_time": 1761397199999, "quote_volume": 166247.46668, "trades": 977, "taker_buy_base": 288507.2, "taker_buy_quote": 80992.40205 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.2831, "high": 0.2965, "low": 0.2806, "close": 0.2935, "volume": 799187.5, "close_time": 1761400799999, "quote_volume": 231332.87755, "trades": 1343, "taker_buy_base": 394366.0, "taker_buy_quote": 114517.06005 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.2939, "high": 0.3065, "low": 0.2869, "close": 0.2892, "volume": 1250200.3, "close_time": 1761404399999, "quote_volume": 372833.57576, "trades": 1819, "taker_buy_base": 500270.5, "taker_buy_quote": 149564.09948 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.2899, "high": 0.2947, "low": 0.2763, "close": 0.28, "volume": 601924.3, "close_time": 1761407999999, "quote_volume": 170803.68035, "trades": 1401, "taker_buy_base": 320373.6, "taker_buy_quote": 90699.65391 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.28, "high": 0.2858, "low": 0.2721, "close": 0.2774, "volume": 518928.8, "close_time": 1761411599999, "quote_volume": 145196.09013, "trades": 2253, "taker_buy_base": 200737.1, "taker_buy_quote": 56312.02734 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.2775, "high": 0.2836, "low": 0.2753, "close": 0.2819, "volume": 260410.9, "close_time": 1761415199999, "quote_volume": 72619.5731, "trades": 1050, "taker_buy_base": 127853.0, "taker_buy_quote": 35782.3258 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.2822, "high": 0.2841, "low": 0.2775, "close": 0.2797, "volume": 159656.0, "close_time": 1761418799999, "quote_volume": 44692.51957, "trades": 279, "taker_buy_base": 73607.1, "taker_buy_quote": 20657.3069 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.278, "high": 0.2791, "low": 0.2768, "close": 0.2774, "volume": 59272.2, "close_time": 1761422399999, "quote_volume": 16478.74305, "trades": 110, "taker_buy_base": 34407.8, "taker_buy_quote": 9568.72222 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2779, "high": 0.2812, "low": 0.2754, "close": 0.2812, "volume": 114356.5, "close_time": 1761425999999, "quote_volume": 31753.66363, "trades": 130, "taker_buy_base": 82110.6, "taker_buy_quote": 22805.59643 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.2812, "high": 0.2827, "low": 0.2787, "close": 0.2805, "volume": 145510.6, "close_time": 1761429599999, "quote_volume": 40949.59766, "trades": 234, "taker_buy_base": 68642.2, "taker_buy_quote": 19304.64301 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.2805, "high": 0.2931, "low": 0.2802, "close": 0.2908, "volume": 215818.3, "close_time": 1761433199999, "quote_volume": 62345.15533, "trades": 391, "taker_buy_base": 144915.5, "taker_buy_quote": 41852.57487 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.2916, "high": 0.2916, "low": 0.2829, "close": 0.283, "volume": 127966.9, "close_time": 1761436799999, "quote_volume": 36811.12701, "trades": 226, "taker_buy_base": 75088.1, "taker_buy_quote": 21633.95079 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2822, "high": 0.2951, "low": 0.2765, "close": 0.2832, "volume": 343435.1, "close_time": 1761440399999, "quote_volume": 97743.55041, "trades": 625, "taker_buy_base": 208425.0, "taker_buy_quote": 59372.25946 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.2828, "high": 0.2955, "low": 0.2827, "close": 0.2894, "volume": 265565.5, "close_time": 1761443999999, "quote_volume": 76997.35854, "trades": 779, "taker_buy_base": 176200.3, "taker_buy_quote": 51054.75908 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.2892, "high": 0.2921, "low": 0.2815, "close": 0.2831, "volume": 172591.1, "close_time": 1761447599999, "quote_volume": 49794.66497, "trades": 397, "taker_buy_base": 29532.5, "taker_buy_quote": 8534.68888 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.283, "high": 0.2876, "low": 0.2798, "close": 0.2829, "volume": 131149.7, "close_time": 1761451199999, "quote_volume": 37108.21173, "trades": 360, "taker_buy_base": 59587.2, "taker_buy_quote": 16883.97593 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2826, "high": 0.2843, "low": 0.2787, "close": 0.2798, "volume": 43940.6, "close_time": 1761454799999, "quote_volume": 12386.8902, "trades": 111, "taker_buy_base": 18422.1, "taker_buy_quote": 5182.08472 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.2792, "high": 0.2808, "low": 0.2766, "close": 0.2785, "volume": 30964.9, "close_time": 1761458399999, "quote_volume": 8626.08362, "trades": 76, "taker_buy_base": 16612.0, "taker_buy_quote": 4638.78511 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.2789, "high": 0.2796, "low": 0.2716, "close": 0.2717, "volume": 246302.5, "close_time": 1761461999999, "quote_volume": 67918.89608, "trades": 316, "taker_buy_base": 104143.8, "taker_buy_quote": 28719.9707 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.2718, "high": 0.2718, "low": 0.266, "close": 0.2669, "volume": 182351.7, "close_time": 1761465599999, "quote_volume": 49003.5397, "trades": 213, "taker_buy_base": 54683.9, "taker_buy_quote": 14670.49974 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2672, "high": 0.2721, "low": 0.2672, "close": 0.2714, "volume": 34861.3, "close_time": 1761469199999, "quote_volume": 9441.08882, "trades": 49, "taker_buy_base": 21649.8, "taker_buy_quote": 5866.64189 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.2711, "high": 0.2741, "low": 0.2681, "close": 0.2708, "volume": 131864.3, "close_time": 1761472799999, "quote_volume": 35630.00889, "trades": 182, "taker_buy_base": 83207.3, "taker_buy_quote": 22510.06588 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.2714, "high": 0.2724, "low": 0.267, "close": 0.2676, "volume": 38668.0, "close_time": 1761476399999, "quote_volume": 10391.8761, "trades": 54, "taker_buy_base": 24499.3, "taker_buy_quote": 6586.35062 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.2669, "high": 0.272, "low": 0.2666, "close": 0.2712, "volume": 61223.4, "close_time": 1761479999999, "quote_volume": 16490.73899, "trades": 98, "taker_buy_base": 36936.2, "taker_buy_quote": 9943.23717 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2719, "high": 0.2733, "low": 0.2676, "close": 0.2693, "volume": 88631.9, "close_time": 1761483599999, "quote_volume": 23909.25886, "trades": 120, "taker_buy_base": 21622.6, "taker_buy_quote": 5829.71477 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.2679, "high": 0.2727, "low": 0.2676, "close": 0.2713, "volume": 169212.3, "close_time": 1761487199999, "quote_volume": 45708.793, "trades": 149, "taker_buy_base": 93675.8, "taker_buy_quote": 25349.69213 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.2722, "high": 0.278, "low": 0.271, "close": 0.2761, "volume": 139971.4, "close_time": 1761490799999, "quote_volume": 38557.65678, "trades": 203, "taker_buy_base": 91369.2, "taker_buy_quote": 25134.87936 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.2759, "high": 0.2768, "low": 0.2724, "close": 0.2738, "volume": 85186.0, "close_time": 1761494399999, "quote_volume": 23398.42601, "trades": 83, "taker_buy_base": 53041.3, "taker_buy_quote": 14590.17453 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2734, "high": 0.2734, "low": 0.2699, "close": 0.2701, "volume": 19195.2, "close_time": 1761497999999, "quote_volume": 5212.74297, "trades": 63, "taker_buy_base": 5810.3, "taker_buy_quote": 1579.17812 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.2697, "high": 0.2708, "low": 0.2692, "close": 0.2698, "volume": 12280.7, "close_time": 1761501599999, "quote_volume": 3319.2157, "trades": 33, "taker_buy_base": 4584.3, "taker_buy_quote": 1238.12076 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.2689, "high": 0.2703, "low": 0.2689, "close": 0.2702, "volume": 7922.2, "close_time": 1761505199999, "quote_volume": 2135.34365, "trades": 24, "taker_buy_base": 1468.7, "taker_buy_quote": 396.00879 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.271, "high": 0.271, "low": 0.2699, "close": 0.2707, "volume": 25062.4, "close_time": 1761508799999, "quote_volume": 6774.54184, "trades": 26, "taker_buy_base": 12573.6, "taker_buy_quote": 3398.96738 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2706, "high": 0.2714, "low": 0.2694, "close": 0.2703, "volume": 20124.1, "close_time": 1761512399999, "quote_volume": 5441.59052, "trades": 30, "taker_buy_base": 3670.0, "taker_buy_quote": 991.52486 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.2709, "high": 0.2734, "low": 0.2696, "close": 0.2724, "volume": 21232.8, "close_time": 1761515999999, "quote_volume": 5768.00207, "trades": 37, "taker_buy_base": 6562.7, "taker_buy_quote": 1783.86016 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.2735, "high": 0.2772, "low": 0.2723, "close": 0.2766, "volume": 63798.0, "close_time": 1761519599999, "quote_volume": 17542.84536, "trades": 130, "taker_buy_base": 24949.3, "taker_buy_quote": 6871.65117 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.2762, "high": 0.2832, "low": 0.2752, "close": 0.2807, "volume": 171647.9, "close_time": 1761523199999, "quote_volume": 48030.3432, "trades": 278, "taker_buy_base": 104865.5, "taker_buy_quote": 29310.29935 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2793, "high": 0.2993, "low": 0.2779, "close": 0.2838, "volume": 480945.4, "close_time": 1761526799999, "quote_volume": 139851.26776, "trades": 652, "taker_buy_base": 271484.7, "taker_buy_quote": 79301.19798 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.2856, "high": 0.296, "low": 0.2842, "close": 0.2855, "volume": 338952.1, "close_time": 1761530399999, "quote_volume": 98427.47459, "trades": 579, "taker_buy_base": 176953.8, "taker_buy_quote": 51469.71993 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.2853, "high": 0.2865, "low": 0.2764, "close": 0.2772, "volume": 135283.3, "close_time": 1761533999999, "quote_volume": 37906.30357, "trades": 164, "taker_buy_base": 24012.0, "taker_buy_quote": 6750.62618 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.278, "high": 0.2782, "low": 0.2744, "close": 0.2764, "volume": 43335.5, "close_time": 1761537599999, "quote_volume": 11976.5748, "trades": 71, "taker_buy_base": 4322.7, "taker_buy_quote": 1193.28359 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2775, "high": 0.2823, "low": 0.2775, "close": 0.2784, "volume": 94678.3, "close_time": 1761541199999, "quote_volume": 26519.24516, "trades": 144, "taker_buy_base": 38444.4, "taker_buy_quote": 10780.94437 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.2786, "high": 0.2832, "low": 0.2786, "close": 0.2807, "volume": 21048.8, "close_time": 1761544799999, "quote_volume": 5911.92983, "trades": 65, "taker_buy_base": 9772.8, "taker_buy_quote": 2746.65749 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.2793, "high": 0.2795, "low": 0.2745, "close": 0.2754, "volume": 25222.3, "close_time": 1761548399999, "quote_volume": 6953.58064, "trades": 74, "taker_buy_base": 3521.0, "taker_buy_quote": 971.53546 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.2754, "high": 0.2762, "low": 0.27, "close": 0.2711, "volume": 10316.1, "close_time": 1761551999999, "quote_volume": 2810.45569, "trades": 40, "taker_buy_base": 3001.4, "taker_buy_quote": 814.23491 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2713, "high": 0.2738, "low": 0.2671, "close": 0.2681, "volume": 89386.7, "close_time": 1761555599999, "quote_volume": 24027.8989, "trades": 220, "taker_buy_base": 61027.8, "taker_buy_quote": 16384.34166 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.2674, "high": 0.2681, "low": 0.263, "close": 0.2655, "volume": 54493.0, "close_time": 1761559199999, "quote_volume": 14443.87132, "trades": 115, "taker_buy_base": 13158.5, "taker_buy_quote": 3494.84945 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.2652, "high": 0.2677, "low": 0.2643, "close": 0.2671, "volume": 19242.4, "close_time": 1761562799999, "quote_volume": 5110.54528, "trades": 33, "taker_buy_base": 5882.3, "taker_buy_quote": 1563.22959 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.2683, "high": 0.269, "low": 0.2651, "close": 0.267, "volume": 10663.1, "close_time": 1761566399999, "quote_volume": 2854.00502, "trades": 22, "taker_buy_base": 6911.1, "taker_buy_quote": 1853.8901 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.267, "high": 0.2684, "low": 0.265, "close": 0.2651, "volume": 28807.1, "close_time": 1761569999999, "quote_volume": 7663.71611, "trades": 20, "taker_buy_base": 16631.0, "taker_buy_quote": 4412.14152 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.2652, "high": 0.2658, "low": 0.2596, "close": 0.2641, "volume": 87426.7, "close_time": 1761573599999, "quote_volume": 22906.78717, "trades": 163, "taker_buy_base": 29660.3, "taker_buy_quote": 7769.20456 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.2628, "high": 0.2628, "low": 0.2585, "close": 0.2603, "volume": 83129.0, "close_time": 1761577199999, "quote_volume": 21585.56682, "trades": 128, "taker_buy_base": 17392.2, "taker_buy_quote": 4530.54574 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.2606, "high": 0.2628, "low": 0.259, "close": 0.2591, "volume": 86331.2, "close_time": 1761580799999, "quote_volume": 22499.31972, "trades": 112, "taker_buy_base": 29717.1, "taker_buy_quote": 7762.38182 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2589, "high": 0.2623, "low": 0.2589, "close": 0.2616, "volume": 19111.3, "close_time": 1761584399999, "quote_volume": 4981.47985, "trades": 23, "taker_buy_base": 11581.0, "taker_buy_quote": 3019.32398 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.2611, "high": 0.2612, "low": 0.2585, "close": 0.2599, "volume": 17049.6, "close_time": 1761587999999, "quote_volume": 4438.83949, "trades": 57, "taker_buy_base": 4125.8, "taker_buy_quote": 1071.96354 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.261, "high": 0.2616, "low": 0.2607, "close": 0.2607, "volume": 9835.2, "close_time": 1761591599999, "quote_volume": 2570.75088, "trades": 11, "taker_buy_base": 1258.9, "taker_buy_quote": 328.69453 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.2605, "high": 0.2642, "low": 0.2597, "close": 0.2598, "volume": 19054.2, "close_time": 1761595199999, "quote_volume": 4989.11561, "trades": 38, "taker_buy_base": 11152.6, "taker_buy_quote": 2926.06116 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2589, "high": 0.2589, "low": 0.2557, "close": 0.2574, "volume": 39672.7, "close_time": 1761598799999, "quote_volume": 10190.1066, "trades": 80, "taker_buy_base": 18767.9, "taker_buy_quote": 4822.65396 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.2586, "high": 0.261, "low": 0.2586, "close": 0.2599, "volume": 8742.3, "close_time": 1761602399999, "quote_volume": 2270.56112, "trades": 18, "taker_buy_base": 5259.5, "taker_buy_quote": 1364.60318 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.2602, "high": 0.2611, "low": 0.2597, "close": 0.26, "volume": 19415.7, "close_time": 1761605999999, "quote_volume": 5055.47239, "trades": 22, "taker_buy_base": 16734.3, "taker_buy_quote": 4355.70239 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.2606, "high": 0.2642, "low": 0.2597, "close": 0.2623, "volume": 20568.0, "close_time": 1761609599999, "quote_volume": 5401.1837, "trades": 23, "taker_buy_base": 18519.8, "taker_buy_quote": 4867.05628 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2618, "high": 0.2618, "low": 0.25, "close": 0.2515, "volume": 108120.3, "close_time": 1761613199999, "quote_volume": 27476.9091, "trades": 179, "taker_buy_base": 16924.0, "taker_buy_quote": 4318.9154 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.2517, "high": 0.2525, "low": 0.2502, "close": 0.2525, "volume": 10677.1, "close_time": 1761616799999, "quote_volume": 2679.2902, "trades": 19, "taker_buy_base": 3000.3, "taker_buy_quote": 756.40351 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.251, "high": 0.251, "low": 0.2468, "close": 0.2492, "volume": 89619.5, "close_time": 1761620399999, "quote_volume": 22315.67046, "trades": 158, "taker_buy_base": 71636.5, "taker_buy_quote": 17835.94621 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.249, "high": 0.2512, "low": 0.248, "close": 0.2481, "volume": 28273.1, "close_time": 1761623999999, "quote_volume": 7055.1793, "trades": 95, "taker_buy_base": 4378.1, "taker_buy_quote": 1090.57641 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2485, "high": 0.2498, "low": 0.2479, "close": 0.2498, "volume": 17117.1, "close_time": 1761627599999, "quote_volume": 4254.53326, "trades": 37, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.2491, "high": 0.2497, "low": 0.2439, "close": 0.244, "volume": 30967.4, "close_time": 1761631199999, "quote_volume": 7631.65519, "trades": 34, "taker_buy_base": 1388.9, "taker_buy_quote": 340.79524 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.2448, "high": 0.247, "low": 0.244, "close": 0.2465, "volume": 22946.8, "close_time": 1761634799999, "quote_volume": 5636.01422, "trades": 31, "taker_buy_base": 7805.0, "taker_buy_quote": 1919.56069 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.2473, "high": 0.2473, "low": 0.2421, "close": 0.2434, "volume": 34477.1, "close_time": 1761638399999, "quote_volume": 8418.27435, "trades": 53, "taker_buy_base": 15548.5, "taker_buy_quote": 3800.39894 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2432, "high": 0.2458, "low": 0.2432, "close": 0.2458, "volume": 9381.2, "close_time": 1761641999999, "quote_volume": 2285.52902, "trades": 14, "taker_buy_base": 3747.6, "taker_buy_quote": 913.56479 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.2454, "high": 0.2468, "low": 0.2449, "close": 0.2468, "volume": 21774.2, "close_time": 1761645599999, "quote_volume": 5350.10306, "trades": 116, "taker_buy_base": 18919.5, "taker_buy_quote": 4648.85492 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.2464, "high": 0.2471, "low": 0.2452, "close": 0.2471, "volume": 25839.5, "close_time": 1761649199999, "quote_volume": 6347.36024, "trades": 31, "taker_buy_base": 22958.1, "taker_buy_quote": 5639.06761 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.2466, "high": 0.248, "low": 0.2466, "close": 0.2476, "volume": 14613.7, "close_time": 1761652799999, "quote_volume": 3617.72295, "trades": 37, "taker_buy_base": 3108.7, "taker_buy_quote": 769.48394 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2477, "high": 0.2483, "low": 0.246, "close": 0.2471, "volume": 23900.8, "close_time": 1761656399999, "quote_volume": 5909.98279, "trades": 43, "taker_buy_base": 11270.9, "taker_buy_quote": 2782.57389 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.2484, "high": 0.2502, "low": 0.2484, "close": 0.2489, "volume": 4792.4, "close_time": 1761659999999, "quote_volume": 1195.65678, "trades": 17, "taker_buy_base": 1607.1, "taker_buy_quote": 401.14161 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.2481, "high": 0.2485, "low": 0.2411, "close": 0.2468, "volume": 75039.8, "close_time": 1761663599999, "quote_volume": 18262.62259, "trades": 117, "taker_buy_base": 33774.9, "taker_buy_quote": 8220.16657 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.2467, "high": 0.2475, "low": 0.2437, "close": 0.2444, "volume": 19066.6, "close_time": 1761667199999, "quote_volume": 4685.21196, "trades": 26, "taker_buy_base": 14956.6, "taker_buy_quote": 3678.54237 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2454, "high": 0.2466, "low": 0.2446, "close": 0.2454, "volume": 7704.9, "close_time": 1761670799999, "quote_volume": 1894.83853, "trades": 23, "taker_buy_base": 1612.1, "taker_buy_quote": 396.89924 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.2454, "high": 0.2454, "low": 0.2445, "close": 0.2452, "volume": 4549.6, "close_time": 1761674399999, "quote_volume": 1113.35017, "trades": 12, "taker_buy_base": 3670.4, "taker_buy_quote": 897.77615 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.2444, "high": 0.2452, "low": 0.243, "close": 0.244, "volume": 51363.0, "close_time": 1761677999999, "quote_volume": 12561.54152, "trades": 31, "taker_buy_base": 42567.3, "taker_buy_quote": 10411.45329 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.2437, "high": 0.244, "low": 0.2398, "close": 0.2413, "volume": 35367.4, "close_time": 1761681599999, "quote_volume": 8526.74034, "trades": 58, "taker_buy_base": 20372.6, "taker_buy_quote": 4899.08231 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2418, "high": 0.2423, "low": 0.2335, "close": 0.2344, "volume": 90324.7, "close_time": 1761685199999, "quote_volume": 21349.09919, "trades": 121, "taker_buy_base": 44035.3, "taker_buy_quote": 10428.2094 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.2344, "high": 0.2363, "low": 0.2303, "close": 0.2345, "volume": 126001.1, "close_time": 1761688799999, "quote_volume": 29285.60396, "trades": 215, "taker_buy_base": 46718.1, "taker_buy_quote": 10867.87156 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.2345, "high": 0.2395, "low": 0.2344, "close": 0.2388, "volume": 36532.8, "close_time": 1761692399999, "quote_volume": 8648.55135, "trades": 42, "taker_buy_base": 9134.2, "taker_buy_quote": 2165.24381 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.2383, "high": 0.2386, "low": 0.237, "close": 0.2383, "volume": 24487.3, "close_time": 1761695999999, "quote_volume": 5829.35441, "trades": 33, "taker_buy_base": 10839.0, "taker_buy_quote": 2583.33368 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2378, "high": 0.2379, "low": 0.2328, "close": 0.2341, "volume": 58198.6, "close_time": 1761699599999, "quote_volume": 13652.84279, "trades": 70, "taker_buy_base": 15110.6, "taker_buy_quote": 3531.41948 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.2337, "high": 0.2349, "low": 0.2331, "close": 0.2349, "volume": 3547.9, "close_time": 1761703199999, "quote_volume": 828.8565, "trades": 8, "taker_buy_base": 2360.2, "taker_buy_quote": 551.96749 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.2327, "high": 0.2364, "low": 0.2327, "close": 0.2354, "volume": 39287.9, "close_time": 1761706799999, "quote_volume": 9227.83676, "trades": 36, "taker_buy_base": 28745.4, "taker_buy_quote": 6755.60453 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.2355, "high": 0.2355, "low": 0.2305, "close": 0.2307, "volume": 45373.7, "close_time": 1761710399999, "quote_volume": 10526.20707, "trades": 49, "taker_buy_base": 12574.6, "taker_buy_quote": 2907.66966 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.231, "high": 0.2318, "low": 0.2289, "close": 0.2289, "volume": 6273.9, "close_time": 1761713999999, "quote_volume": 1445.13813, "trades": 12, "taker_buy_base": 2983.5, "taker_buy_quote": 686.68325 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.2289, "high": 0.2301, "low": 0.2277, "close": 0.2301, "volume": 37437.6, "close_time": 1761717599999, "quote_volume": 8579.36429, "trades": 87, "taker_buy_base": 12103.3, "taker_buy_quote": 2771.69535 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.2312, "high": 0.2327, "low": 0.2308, "close": 0.232, "volume": 17113.2, "close_time": 1761721199999, "quote_volume": 3967.11171, "trades": 28, "taker_buy_base": 8984.0, "taker_buy_quote": 2084.88307 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.2311, "high": 0.2311, "low": 0.2288, "close": 0.2295, "volume": 43919.7, "close_time": 1761724799999, "quote_volume": 10076.64377, "trades": 81, "taker_buy_base": 13794.8, "taker_buy_quote": 3162.81252 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2304, "high": 0.2304, "low": 0.2277, "close": 0.2289, "volume": 16436.6, "close_time": 1761728399999, "quote_volume": 3751.09421, "trades": 17, "taker_buy_base": 2477.6, "taker_buy_quote": 566.14599 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.229, "high": 0.2317, "low": 0.2284, "close": 0.2304, "volume": 63513.3, "close_time": 1761731999999, "quote_volume": 14648.2188, "trades": 69, "taker_buy_base": 19165.6, "taker_buy_quote": 4421.35205 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.2296, "high": 0.23, "low": 0.2267, "close": 0.2282, "volume": 132828.7, "close_time": 1761735599999, "quote_volume": 30324.76168, "trades": 208, "taker_buy_base": 67506.1, "taker_buy_quote": 15439.31938 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.228, "high": 0.23, "low": 0.228, "close": 0.2293, "volume": 14889.2, "close_time": 1761739199999, "quote_volume": 3414.02135, "trades": 16, "taker_buy_base": 7633.3, "taker_buy_quote": 1751.1679 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.2297, "high": 0.2297, "low": 0.2285, "close": 0.2289, "volume": 19671.2, "close_time": 1761742799999, "quote_volume": 4504.91865, "trades": 16, "taker_buy_base": 15860.1, "taker_buy_quote": 3633.22059 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.2297, "high": 0.2305, "low": 0.2263, "close": 0.2263, "volume": 44477.1, "close_time": 1761746399999, "quote_volume": 10153.86878, "trades": 66, "taker_buy_base": 8294.1, "taker_buy_quote": 1907.58762 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.2266, "high": 0.2273, "low": 0.2261, "close": 0.2268, "volume": 36982.5, "close_time": 1761749999999, "quote_volume": 8385.0758, "trades": 46, "taker_buy_base": 20590.8, "taker_buy_quote": 4672.92106 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.2271, "high": 0.2271, "low": 0.2188, "close": 0.2199, "volume": 48503.5, "close_time": 1761753599999, "quote_volume": 10754.36796, "trades": 84, "taker_buy_base": 21564.6, "taker_buy_quote": 4783.62408 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2202, "high": 0.2239, "low": 0.2195, "close": 0.2218, "volume": 97902.6, "close_time": 1761757199999, "quote_volume": 21718.71129, "trades": 120, "taker_buy_base": 57537.2, "taker_buy_quote": 12747.962 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.222, "high": 0.2264, "low": 0.2215, "close": 0.2257, "volume": 114048.3, "close_time": 1761760799999, "quote_volume": 25647.64957, "trades": 97, "taker_buy_base": 64761.4, "taker_buy_quote": 14588.06274 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.2264, "high": 0.2286, "low": 0.2167, "close": 0.2229, "volume": 394985.6, "close_time": 1761764399999, "quote_volume": 87817.82503, "trades": 960, "taker_buy_base": 196176.8, "taker_buy_quote": 43551.87987 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.2229, "high": 0.2262, "low": 0.2213, "close": 0.2225, "volume": 114248.7, "close_time": 1761767999999, "quote_volume": 25619.70362, "trades": 113, "taker_buy_base": 19018.0, "taker_buy_quote": 4248.20335 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2235, "high": 0.2297, "low": 0.222, "close": 0.2282, "volume": 322574.9, "close_time": 1761771599999, "quote_volume": 73433.13392, "trades": 320, "taker_buy_base": 180451.2, "taker_buy_quote": 41103.49813 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.2284, "high": 0.2296, "low": 0.2276, "close": 0.228, "volume": 65407.5, "close_time": 1761775199999, "quote_volume": 14939.89637, "trades": 108, "taker_buy_base": 54738.3, "taker_buy_quote": 12498.93198 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.2279, "high": 0.2302, "low": 0.2276, "close": 0.2294, "volume": 111126.5, "close_time": 1761778799999, "quote_volume": 25523.7923, "trades": 123, "taker_buy_base": 70017.4, "taker_buy_quote": 16087.00783 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.2299, "high": 0.2299, "low": 0.2256, "close": 0.2266, "volume": 55742.8, "close_time": 1761782399999, "quote_volume": 12686.46378, "trades": 92, "taker_buy_base": 24084.0, "taker_buy_quote": 5481.89592 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2269, "high": 0.227, "low": 0.2233, "close": 0.2251, "volume": 130352.9, "close_time": 1761785999999, "quote_volume": 29393.24023, "trades": 95, "taker_buy_base": 59585.3, "taker_buy_quote": 13438.3706 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.2239, "high": 0.2247, "low": 0.223, "close": 0.2242, "volume": 19097.5, "close_time": 1761789599999, "quote_volume": 4264.6988, "trades": 28, "taker_buy_base": 2643.4, "taker_buy_quote": 592.19274 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.2239, "high": 0.2245, "low": 0.2239, "close": 0.2245, "volume": 904.8, "close_time": 1761793199999, "quote_volume": 202.60428, "trades": 2, "taker_buy_base": 872.2, "taker_buy_quote": 195.28558 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.2248, "high": 0.2249, "low": 0.2209, "close": 0.2221, "volume": 131800.2, "close_time": 1761796799999, "quote_volume": 29261.38888, "trades": 149, "taker_buy_base": 54103.3, "taker_buy_quote": 12016.94976 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.222, "high": 0.222, "low": 0.2117, "close": 0.2151, "volume": 142906.2, "close_time": 1761800399999, "quote_volume": 30763.43151, "trades": 228, "taker_buy_base": 56691.3, "taker_buy_quote": 12195.73513 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.2142, "high": 0.2192, "low": 0.2139, "close": 0.2192, "volume": 32035.9, "close_time": 1761803999999, "quote_volume": 6922.95458, "trades": 42, "taker_buy_base": 16234.4, "taker_buy_quote": 3503.49467 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.2192, "high": 0.2211, "low": 0.2179, "close": 0.2181, "volume": 70172.3, "close_time": 1761807599999, "quote_volume": 15428.4347, "trades": 69, "taker_buy_base": 15509.9, "taker_buy_quote": 3401.7109 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.2176, "high": 0.2207, "low": 0.2176, "close": 0.2204, "volume": 48490.1, "close_time": 1761811199999, "quote_volume": 10666.76162, "trades": 37, "taker_buy_base": 17120.7, "taker_buy_quote": 3765.6389 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2207, "high": 0.2207, "low": 0.2167, "close": 0.2172, "volume": 68864.0, "close_time": 1761814799999, "quote_volume": 14956.03538, "trades": 66, "taker_buy_base": 22339.9, "taker_buy_quote": 4861.09283 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.2175, "high": 0.2177, "low": 0.2143, "close": 0.2154, "volume": 73740.1, "close_time": 1761818399999, "quote_volume": 15941.44561, "trades": 109, "taker_buy_base": 61417.9, "taker_buy_quote": 13283.63107 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.2148, "high": 0.216, "low": 0.2131, "close": 0.2136, "volume": 46573.3, "close_time": 1761821999999, "quote_volume": 9990.29195, "trades": 58, "taker_buy_base": 25788.1, "taker_buy_quote": 5545.48092 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.2149, "high": 0.2191, "low": 0.2148, "close": 0.2164, "volume": 206618.9, "close_time": 1761825599999, "quote_volume": 44820.47126, "trades": 255, "taker_buy_base": 117677.9, "taker_buy_quote": 25527.33692 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2163, "high": 0.2183, "low": 0.2119, "close": 0.2145, "volume": 116532.6, "close_time": 1761829199999, "quote_volume": 25039.55027, "trades": 131, "taker_buy_base": 48310.2, "taker_buy_quote": 10357.28001 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.2141, "high": 0.2156, "low": 0.212, "close": 0.2135, "volume": 75899.1, "close_time": 1761832799999, "quote_volume": 16258.16229, "trades": 164, "taker_buy_base": 48842.8, "taker_buy_quote": 10458.17686 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.213, "high": 0.2134, "low": 0.2108, "close": 0.2114, "volume": 56053.2, "close_time": 1761836399999, "quote_volume": 11875.31179, "trades": 122, "taker_buy_base": 35538.5, "taker_buy_quote": 7520.93988 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.21, "high": 0.21, "low": 0.2057, "close": 0.206, "volume": 94329.2, "close_time": 1761839999999, "quote_volume": 19525.83088, "trades": 142, "taker_buy_base": 32065.3, "taker_buy_quote": 6640.4564 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2063, "high": 0.2084, "low": 0.2058, "close": 0.2072, "volume": 83794.0, "close_time": 1761843599999, "quote_volume": 17341.10859, "trades": 122, "taker_buy_base": 30854.1, "taker_buy_quote": 6381.65625 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.2071, "high": 0.2071, "low": 0.1978, "close": 0.2022, "volume": 174573.8, "close_time": 1761847199999, "quote_volume": 35244.4983, "trades": 214, "taker_buy_base": 33254.8, "taker_buy_quote": 6713.05313 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.2025, "high": 0.2045, "low": 0.1991, "close": 0.2004, "volume": 54437.5, "close_time": 1761850799999, "quote_volume": 11009.3628, "trades": 72, "taker_buy_base": 22217.9, "taker_buy_quote": 4503.23082 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.2004, "high": 0.2055, "low": 0.1991, "close": 0.2034, "volume": 104051.3, "close_time": 1761854399999, "quote_volume": 21064.12179, "trades": 116, "taker_buy_base": 28246.9, "taker_buy_quote": 5717.33405 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2036, "high": 0.2047, "low": 0.2025, "close": 0.2025, "volume": 65525.8, "close_time": 1761857999999, "quote_volume": 13357.07845, "trades": 115, "taker_buy_base": 30752.6, "taker_buy_quote": 6268.82285 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.204, "high": 0.2064, "low": 0.204, "close": 0.2057, "volume": 45170.0, "close_time": 1761861599999, "quote_volume": 9264.21721, "trades": 33, "taker_buy_base": 26352.4, "taker_buy_quote": 5396.05022 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.2051, "high": 0.2075, "low": 0.2051, "close": 0.2074, "volume": 22494.4, "close_time": 1761865199999, "quote_volume": 4640.75531, "trades": 29, "taker_buy_base": 16255.8, "taker_buy_quote": 3349.13736 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.2071, "high": 0.2078, "low": 0.2061, "close": 0.2078, "volume": 43677.7, "close_time": 1761868799999, "quote_volume": 9029.54419, "trades": 51, "taker_buy_base": 20895.1, "taker_buy_quote": 4322.05174 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2075, "high": 0.2092, "low": 0.207, "close": 0.209, "volume": 51612.7, "close_time": 1761872399999, "quote_volume": 10709.92386, "trades": 80, "taker_buy_base": 16864.2, "taker_buy_quote": 3497.23656 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.2088, "high": 0.211, "low": 0.2088, "close": 0.2095, "volume": 94876.7, "close_time": 1761875999999, "quote_volume": 19965.89478, "trades": 79, "taker_buy_base": 59747.1, "taker_buy_quote": 12581.27443 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.2097, "high": 0.2097, "low": 0.2079, "close": 0.2081, "volume": 32982.7, "close_time": 1761879599999, "quote_volume": 6887.40224, "trades": 62, "taker_buy_base": 3501.5, "taker_buy_quote": 729.9125 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.2084, "high": 0.2087, "low": 0.2071, "close": 0.2085, "volume": 23591.2, "close_time": 1761883199999, "quote_volume": 4908.947, "trades": 34, "taker_buy_base": 2129.3, "taker_buy_quote": 442.49205 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2095, "high": 0.2121, "low": 0.2094, "close": 0.2121, "volume": 10963.8, "close_time": 1761886799999, "quote_volume": 2317.51084, "trades": 29, "taker_buy_base": 8091.0, "taker_buy_quote": 1712.28613 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.2119, "high": 0.2124, "low": 0.211, "close": 0.2115, "volume": 8146.8, "close_time": 1761890399999, "quote_volume": 1725.26012, "trades": 27, "taker_buy_base": 2677.6, "taker_buy_quote": 567.53664 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.2118, "high": 0.2125, "low": 0.2113, "close": 0.212, "volume": 57788.3, "close_time": 1761893999999, "quote_volume": 12242.94734, "trades": 53, "taker_buy_base": 51861.9, "taker_buy_quote": 10985.42124 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.2116, "high": 0.2118, "low": 0.2107, "close": 0.2112, "volume": 18475.4, "close_time": 1761897599999, "quote_volume": 3907.54864, "trades": 26, "taker_buy_base": 12034.4, "taker_buy_quote": 2546.69311 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2106, "high": 0.2314, "low": 0.2097, "close": 0.2237, "volume": 2058987.5, "close_time": 1761901199999, "quote_volume": 463979.03495, "trades": 4755, "taker_buy_base": 1135898.5, "taker_buy_quote": 256226.37845 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.2239, "high": 0.2279, "low": 0.2164, "close": 0.217, "volume": 251361.4, "close_time": 1761904799999, "quote_volume": 55909.26369, "trades": 403, "taker_buy_base": 78669.0, "taker_buy_quote": 17465.79595 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.2172, "high": 0.2237, "low": 0.2172, "close": 0.2198, "volume": 117191.6, "close_time": 1761908399999, "quote_volume": 25969.95588, "trades": 270, "taker_buy_base": 76350.3, "taker_buy_quote": 16914.61954 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.22, "high": 0.2236, "low": 0.2183, "close": 0.2228, "volume": 51350.8, "close_time": 1761911999999, "quote_volume": 11293.02666, "trades": 55, "taker_buy_base": 43092.2, "taker_buy_quote": 9464.15986 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2225, "high": 0.223, "low": 0.2189, "close": 0.2191, "volume": 47514.5, "close_time": 1761915599999, "quote_volume": 10528.60469, "trades": 44, "taker_buy_base": 36268.8, "taker_buy_quote": 8031.66066 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.22, "high": 0.2209, "low": 0.2179, "close": 0.2191, "volume": 15837.1, "close_time": 1761919199999, "quote_volume": 3476.14235, "trades": 28, "taker_buy_base": 11506.8, "taker_buy_quote": 2524.91539 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.2184, "high": 0.2206, "low": 0.2159, "close": 0.2203, "volume": 43635.3, "close_time": 1761922799999, "quote_volume": 9517.4664, "trades": 81, "taker_buy_base": 10299.0, "taker_buy_quote": 2251.57983 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.2192, "high": 0.222, "low": 0.2175, "close": 0.2179, "volume": 172504.6, "close_time": 1761926399999, "quote_volume": 38093.87229, "trades": 142, "taker_buy_base": 117500.4, "taker_buy_quote": 25965.01461 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2188, "high": 0.2189, "low": 0.2127, "close": 0.2132, "volume": 42224.1, "close_time": 1761929999999, "quote_volume": 9145.17158, "trades": 89, "taker_buy_base": 18884.0, "taker_buy_quote": 4102.45253 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.2129, "high": 0.2146, "low": 0.2113, "close": 0.2141, "volume": 82453.0, "close_time": 1761933599999, "quote_volume": 17578.38288, "trades": 92, "taker_buy_base": 35712.0, "taker_buy_quote": 7619.29631 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.2147, "high": 0.217, "low": 0.2136, "close": 0.216, "volume": 13108.3, "close_time": 1761937199999, "quote_volume": 2830.78959, "trades": 22, "taker_buy_base": 3369.8, "taker_buy_quote": 725.40475 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.2149, "high": 0.2194, "low": 0.214, "close": 0.2179, "volume": 97012.1, "close_time": 1761940799999, "quote_volume": 21112.38232, "trades": 145, "taker_buy_base": 34384.6, "taker_buy_quote": 7500.74688 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2172, "high": 0.2191, "low": 0.2164, "close": 0.2167, "volume": 158373.1, "close_time": 1761944399999, "quote_volume": 34502.9785, "trades": 126, "taker_buy_base": 43094.0, "taker_buy_quote": 9399.88504 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.2166, "high": 0.2175, "low": 0.2151, "close": 0.2162, "volume": 103045.7, "close_time": 1761947999999, "quote_volume": 22318.47862, "trades": 76, "taker_buy_base": 51714.5, "taker_buy_quote": 11211.95375 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.216, "high": 0.2168, "low": 0.215, "close": 0.2152, "volume": 24020.6, "close_time": 1761951599999, "quote_volume": 5188.14246, "trades": 29, "taker_buy_base": 7474.0, "taker_buy_quote": 1613.43023 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.2163, "high": 0.2165, "low": 0.2141, "close": 0.2143, "volume": 58167.9, "close_time": 1761955199999, "quote_volume": 12532.4069, "trades": 40, "taker_buy_base": 824.2, "taker_buy_quote": 177.29044 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2147, "high": 0.2289, "low": 0.2147, "close": 0.223, "volume": 922040.3, "close_time": 1761958799999, "quote_volume": 205843.57249, "trades": 2040, "taker_buy_base": 445935.8, "taker_buy_quote": 99670.51972 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.2232, "high": 0.2237, "low": 0.2213, "close": 0.2217, "volume": 176043.9, "close_time": 1761962399999, "quote_volume": 39254.52629, "trades": 164, "taker_buy_base": 102224.3, "taker_buy_quote": 22774.32648 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.2206, "high": 0.2231, "low": 0.2185, "close": 0.2185, "volume": 34817.1, "close_time": 1761965999999, "quote_volume": 7666.5945, "trades": 48, "taker_buy_base": 7336.8, "taker_buy_quote": 1620.86643 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.222, "high": 0.2242, "low": 0.222, "close": 0.2226, "volume": 27265.2, "close_time": 1761969599999, "quote_volume": 6077.80707, "trades": 35, "taker_buy_base": 8202.8, "taker_buy_quote": 1826.72848 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2221, "high": 0.2225, "low": 0.221, "close": 0.221, "volume": 13645.0, "close_time": 1761973199999, "quote_volume": 3030.72915, "trades": 21, "taker_buy_base": 3056.7, "taker_buy_quote": 676.98264 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.221, "high": 0.2217, "low": 0.2203, "close": 0.2208, "volume": 48155.4, "close_time": 1761976799999, "quote_volume": 10640.85133, "trades": 38, "taker_buy_base": 47087.2, "taker_buy_quote": 10404.59373 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.2208, "high": 0.2238, "low": 0.2208, "close": 0.2229, "volume": 12695.3, "close_time": 1761980399999, "quote_volume": 2820.61812, "trades": 32, "taker_buy_base": 11553.5, "taker_buy_quote": 2566.34994 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.2224, "high": 0.2273, "low": 0.2223, "close": 0.2247, "volume": 135137.5, "close_time": 1761983999999, "quote_volume": 30491.17148, "trades": 156, "taker_buy_base": 59662.6, "taker_buy_quote": 13477.79251 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2242, "high": 0.2273, "low": 0.2233, "close": 0.2266, "volume": 121513.2, "close_time": 1761987599999, "quote_volume": 27430.09725, "trades": 268, "taker_buy_base": 50959.4, "taker_buy_quote": 11504.60107 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.2264, "high": 0.2264, "low": 0.222, "close": 0.2224, "volume": 107377.5, "close_time": 1761991199999, "quote_volume": 24074.43109, "trades": 199, "taker_buy_base": 44959.0, "taker_buy_quote": 10089.76141 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.2223, "high": 0.2243, "low": 0.2223, "close": 0.2232, "volume": 29445.6, "close_time": 1761994799999, "quote_volume": 6568.41992, "trades": 60, "taker_buy_base": 25254.2, "taker_buy_quote": 5633.61858 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.2233, "high": 0.2244, "low": 0.2228, "close": 0.2244, "volume": 37355.0, "close_time": 1761998399999, "quote_volume": 8341.46826, "trades": 45, "taker_buy_base": 23870.2, "taker_buy_quote": 5333.5782 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2244, "high": 0.2251, "low": 0.224, "close": 0.2242, "volume": 34610.2, "close_time": 1762001999999, "quote_volume": 7768.02073, "trades": 38, "taker_buy_base": 27917.3, "taker_buy_quote": 6265.58224 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.2235, "high": 0.2239, "low": 0.2216, "close": 0.2223, "volume": 63784.4, "close_time": 1762005599999, "quote_volume": 14213.26928, "trades": 70, "taker_buy_base": 32334.8, "taker_buy_quote": 7208.0469 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.2221, "high": 0.2224, "low": 0.2182, "close": 0.2188, "volume": 82952.6, "close_time": 1762009199999, "quote_volume": 18207.4509, "trades": 112, "taker_buy_base": 12669.8, "taker_buy_quote": 2781.48251 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.2198, "high": 0.2223, "low": 0.2198, "close": 0.2223, "volume": 11046.2, "close_time": 1762012799999, "quote_volume": 2439.67941, "trades": 23, "taker_buy_base": 4190.3, "taker_buy_quote": 924.57707 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2218, "high": 0.2284, "low": 0.2218, "close": 0.228, "volume": 84477.5, "close_time": 1762016399999, "quote_volume": 19124.50323, "trades": 110, "taker_buy_base": 34028.8, "taker_buy_quote": 7730.65858 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.2279, "high": 0.2281, "low": 0.225, "close": 0.2252, "volume": 95919.7, "close_time": 1762019999999, "quote_volume": 21773.92347, "trades": 83, "taker_buy_base": 64079.9, "taker_buy_quote": 14552.15188 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.2255, "high": 0.2268, "low": 0.2248, "close": 0.2268, "volume": 13283.7, "close_time": 1762023599999, "quote_volume": 2993.74119, "trades": 13, "taker_buy_base": 4018.7, "taker_buy_quote": 910.03191 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.2263, "high": 0.2283, "low": 0.2263, "close": 0.2283, "volume": 30905.9, "close_time": 1762027199999, "quote_volume": 7036.58644, "trades": 14, "taker_buy_base": 28614.5, "taker_buy_quote": 6514.18624 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.228, "high": 0.2283, "low": 0.2269, "close": 0.2269, "volume": 22927.0, "close_time": 1762030799999, "quote_volume": 5221.98531, "trades": 34, "taker_buy_base": 301.3, "taker_buy_quote": 68.63174 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.227, "high": 0.228, "low": 0.2246, "close": 0.226, "volume": 53809.9, "close_time": 1762034399999, "quote_volume": 12198.53547, "trades": 43, "taker_buy_base": 16833.5, "taker_buy_quote": 3807.11329 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.2254, "high": 0.2278, "low": 0.225, "close": 0.227, "volume": 77814.5, "close_time": 1762037999999, "quote_volume": 17664.42364, "trades": 57, "taker_buy_base": 14004.5, "taker_buy_quote": 3171.44682 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.2266, "high": 0.2303, "low": 0.2266, "close": 0.2303, "volume": 24500.8, "close_time": 1762041599999, "quote_volume": 5618.8835, "trades": 43, "taker_buy_base": 20679.2, "taker_buy_quote": 4746.3118 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2298, "high": 0.2298, "low": 0.2216, "close": 0.2228, "volume": 159093.8, "close_time": 1762045199999, "quote_volume": 35810.16201, "trades": 148, "taker_buy_base": 97902.8, "taker_buy_quote": 22029.83665 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.2223, "high": 0.2235, "low": 0.221, "close": 0.2216, "volume": 31495.1, "close_time": 1762048799999, "quote_volume": 7004.10462, "trades": 39, "taker_buy_base": 10669.5, "taker_buy_quote": 2376.9387 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.2219, "high": 0.2256, "low": 0.2213, "close": 0.2216, "volume": 93018.3, "close_time": 1762052399999, "quote_volume": 20694.43396, "trades": 85, "taker_buy_base": 9622.6, "taker_buy_quote": 2137.11227 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.2228, "high": 0.2228, "low": 0.2198, "close": 0.2208, "volume": 39861.7, "close_time": 1762055999999, "quote_volume": 8787.55835, "trades": 37, "taker_buy_base": 25820.4, "taker_buy_quote": 5693.69426 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2201, "high": 0.2234, "low": 0.2201, "close": 0.2234, "volume": 32333.8, "close_time": 1762059599999, "quote_volume": 7172.55065, "trades": 36, "taker_buy_base": 22374.9, "taker_buy_quote": 4964.49801 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.2231, "high": 0.2231, "low": 0.2197, "close": 0.2207, "volume": 31809.2, "close_time": 1762063199999, "quote_volume": 7014.11706, "trades": 21, "taker_buy_base": 10294.4, "taker_buy_quote": 2266.7685 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.2208, "high": 0.2303, "low": 0.2208, "close": 0.2274, "volume": 208641.3, "close_time": 1762066799999, "quote_volume": 47639.83465, "trades": 330, "taker_buy_base": 105591.8, "taker_buy_quote": 24068.90412 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.227, "high": 0.2277, "low": 0.2242, "close": 0.2247, "volume": 52882.4, "close_time": 1762070399999, "quote_volume": 11956.94404, "trades": 67, "taker_buy_base": 25047.5, "taker_buy_quote": 5659.38054 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2241, "high": 0.2275, "low": 0.2232, "close": 0.2238, "volume": 72611.8, "close_time": 1762073999999, "quote_volume": 16329.09611, "trades": 72, "taker_buy_base": 49988.6, "taker_buy_quote": 11235.21761 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.2236, "high": 0.2245, "low": 0.2181, "close": 0.2206, "volume": 107905.8, "close_time": 1762077599999, "quote_volume": 23701.59097, "trades": 124, "taker_buy_base": 43728.6, "taker_buy_quote": 9605.5448 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.2203, "high": 0.2203, "low": 0.2157, "close": 0.2159, "volume": 97242.5, "close_time": 1762081199999, "quote_volume": 21169.06062, "trades": 164, "taker_buy_base": 39986.7, "taker_buy_quote": 8709.2394 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.2172, "high": 0.2205, "low": 0.2171, "close": 0.2195, "volume": 28357.4, "close_time": 1762084799999, "quote_volume": 6215.14216, "trades": 51, "taker_buy_base": 13644.6, "taker_buy_quote": 2992.5768 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2206, "high": 0.2213, "low": 0.2199, "close": 0.2206, "volume": 50927.4, "close_time": 1762088399999, "quote_volume": 11233.20882, "trades": 37, "taker_buy_base": 24147.4, "taker_buy_quote": 5330.01831 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.2209, "high": 0.2281, "low": 0.2209, "close": 0.2253, "volume": 294185.2, "close_time": 1762091999999, "quote_volume": 66465.98377, "trades": 489, "taker_buy_base": 97674.8, "taker_buy_quote": 22061.07887 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.2255, "high": 0.2261, "low": 0.2166, "close": 0.2167, "volume": 140804.2, "close_time": 1762095599999, "quote_volume": 31096.07436, "trades": 249, "taker_buy_base": 82197.5, "taker_buy_quote": 18176.58771 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.2173, "high": 0.2209, "low": 0.2171, "close": 0.2195, "volume": 27933.7, "close_time": 1762099199999, "quote_volume": 6125.76034, "trades": 45, "taker_buy_base": 8152.6, "taker_buy_quote": 1787.38934 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2195, "high": 0.2196, "low": 0.2165, "close": 0.2195, "volume": 74748.7, "close_time": 1762102799999, "quote_volume": 16337.55995, "trades": 92, "taker_buy_base": 20790.4, "taker_buy_quote": 4540.30089 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.2191, "high": 0.2202, "low": 0.2167, "close": 0.2167, "volume": 18451.4, "close_time": 1762106399999, "quote_volume": 4036.03713, "trades": 25, "taker_buy_base": 8780.9, "taker_buy_quote": 1928.68183 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.2183, "high": 0.2198, "low": 0.2174, "close": 0.2178, "volume": 23426.3, "close_time": 1762109999999, "quote_volume": 5127.0293, "trades": 32, "taker_buy_base": 21255.0, "taker_buy_quote": 4652.63682 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.218, "high": 0.2181, "low": 0.2162, "close": 0.217, "volume": 28344.9, "close_time": 1762113599999, "quote_volume": 6145.98038, "trades": 34, "taker_buy_base": 17081.4, "taker_buy_quote": 3705.75138 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2174, "high": 0.2174, "low": 0.2163, "close": 0.2164, "volume": 12828.5, "close_time": 1762117199999, "quote_volume": 2779.9825, "trades": 9, "taker_buy_base": 900.0, "taker_buy_quote": 194.67205 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.217, "high": 0.2174, "low": 0.2169, "close": 0.2174, "volume": 2652.2, "close_time": 1762120799999, "quote_volume": 575.68239, "trades": 8, "taker_buy_base": 23.1, "taker_buy_quote": 5.01732 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.2178, "high": 0.2178, "low": 0.2147, "close": 0.2157, "volume": 28494.1, "close_time": 1762124399999, "quote_volume": 6162.56771, "trades": 43, "taker_buy_base": 7684.6, "taker_buy_quote": 1656.71332 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.2168, "high": 0.2196, "low": 0.2165, "close": 0.2194, "volume": 42712.0, "close_time": 1762127999999, "quote_volume": 9329.51428, "trades": 66, "taker_buy_base": 10763.7, "taker_buy_quote": 2352.75793 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2188, "high": 0.2188, "low": 0.208, "close": 0.209, "volume": 368032.3, "close_time": 1762131599999, "quote_volume": 78229.67673, "trades": 401, "taker_buy_base": 145594.7, "taker_buy_quote": 30982.7866 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.209, "high": 0.2093, "low": 0.2059, "close": 0.2064, "volume": 74253.9, "close_time": 1762135199999, "quote_volume": 15387.05599, "trades": 90, "taker_buy_base": 37097.7, "taker_buy_quote": 7694.99503 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.2063, "high": 0.2073, "low": 0.2032, "close": 0.205, "volume": 51682.6, "close_time": 1762138799999, "quote_volume": 10589.83338, "trades": 82, "taker_buy_base": 28993.7, "taker_buy_quote": 5945.21852 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.2057, "high": 0.2064, "low": 0.1985, "close": 0.1994, "volume": 106578.5, "close_time": 1762142399999, "quote_volume": 21532.04076, "trades": 203, "taker_buy_base": 64381.5, "taker_buy_quote": 13012.04631 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1991, "high": 0.1991, "low": 0.1958, "close": 0.199, "volume": 96969.7, "close_time": 1762145999999, "quote_volume": 19095.27335, "trades": 85, "taker_buy_base": 27983.8, "taker_buy_quote": 5500.61776 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.199, "high": 0.2013, "low": 0.1983, "close": 0.2002, "volume": 46331.6, "close_time": 1762149599999, "quote_volume": 9271.45081, "trades": 118, "taker_buy_base": 36742.9, "taker_buy_quote": 7349.94237 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1997, "high": 0.1999, "low": 0.1941, "close": 0.1979, "volume": 104462.8, "close_time": 1762153199999, "quote_volume": 20577.55723, "trades": 151, "taker_buy_base": 44944.5, "taker_buy_quote": 8914.47652 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1979, "high": 0.2015, "low": 0.1973, "close": 0.2003, "volume": 40992.1, "close_time": 1762156799999, "quote_volume": 8155.6366, "trades": 62, "taker_buy_base": 26589.5, "taker_buy_quote": 5287.22785 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2007, "high": 0.2014, "low": 0.1995, "close": 0.2013, "volume": 36885.5, "close_time": 1762160399999, "quote_volume": 7391.31679, "trades": 81, "taker_buy_base": 26768.9, "taker_buy_quote": 5363.10931 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.2007, "high": 0.2038, "low": 0.2004, "close": 0.2005, "volume": 16934.9, "close_time": 1762163999999, "quote_volume": 3429.8033, "trades": 44, "taker_buy_base": 5799.1, "taker_buy_quote": 1173.03805 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1998, "high": 0.2005, "low": 0.196, "close": 0.1969, "volume": 33283.2, "close_time": 1762167599999, "quote_volume": 6603.49495, "trades": 55, "taker_buy_base": 9672.1, "taker_buy_quote": 1916.62745 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1978, "high": 0.2015, "low": 0.1977, "close": 0.1989, "volume": 64127.0, "close_time": 1762171199999, "quote_volume": 12831.43348, "trades": 65, "taker_buy_base": 5974.4, "taker_buy_quote": 1194.04885 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.199, "high": 0.1998, "low": 0.197, "close": 0.197, "volume": 26639.6, "close_time": 1762174799999, "quote_volume": 5302.4442, "trades": 47, "taker_buy_base": 9194.0, "taker_buy_quote": 1829.38648 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1968, "high": 0.1973, "low": 0.1939, "close": 0.195, "volume": 75003.7, "close_time": 1762178399999, "quote_volume": 14686.51406, "trades": 120, "taker_buy_base": 30325.0, "taker_buy_quote": 5933.62137 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1959, "high": 0.1974, "low": 0.1948, "close": 0.1957, "volume": 33599.5, "close_time": 1762181999999, "quote_volume": 6588.44401, "trades": 37, "taker_buy_base": 8637.4, "taker_buy_quote": 1690.96563 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1959, "high": 0.1959, "low": 0.1818, "close": 0.1864, "volume": 516425.8, "close_time": 1762185599999, "quote_volume": 96208.94337, "trades": 1192, "taker_buy_base": 244958.8, "taker_buy_quote": 45725.24708 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1871, "high": 0.1917, "low": 0.1847, "close": 0.1891, "volume": 149274.7, "close_time": 1762189199999, "quote_volume": 28073.46702, "trades": 242, "taker_buy_base": 42750.0, "taker_buy_quote": 7995.15563 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1888, "high": 0.193, "low": 0.1888, "close": 0.1927, "volume": 40147.8, "close_time": 1762192799999, "quote_volume": 7686.4233, "trades": 60, "taker_buy_base": 9649.4, "taker_buy_quote": 1846.10876 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1926, "high": 0.1926, "low": 0.1875, "close": 0.1875, "volume": 53690.9, "close_time": 1762196399999, "quote_volume": 10162.37913, "trades": 49, "taker_buy_base": 4283.0, "taker_buy_quote": 808.55711 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1873, "high": 0.1881, "low": 0.1862, "close": 0.1864, "volume": 21520.1, "close_time": 1762199999999, "quote_volume": 4025.58541, "trades": 65, "taker_buy_base": 17151.8, "taker_buy_quote": 3208.48933 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1865, "high": 0.1869, "low": 0.1833, "close": 0.1833, "volume": 40610.7, "close_time": 1762203599999, "quote_volume": 7524.75947, "trades": 96, "taker_buy_base": 26787.2, "taker_buy_quote": 4962.10523 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.184, "high": 0.1867, "low": 0.1822, "close": 0.186, "volume": 41368.0, "close_time": 1762207199999, "quote_volume": 7607.30682, "trades": 74, "taker_buy_base": 15955.8, "taker_buy_quote": 2940.01135 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1865, "high": 0.1867, "low": 0.1841, "close": 0.186, "volume": 29054.4, "close_time": 1762210799999, "quote_volume": 5400.92798, "trades": 47, "taker_buy_base": 4228.0, "taker_buy_quote": 785.81116 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1862, "high": 0.1889, "low": 0.1862, "close": 0.1882, "volume": 13587.0, "close_time": 1762214399999, "quote_volume": 2548.09395, "trades": 21, "taker_buy_base": 2632.2, "taker_buy_quote": 492.76666 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1881, "high": 0.1924, "low": 0.1855, "close": 0.1905, "volume": 70216.8, "close_time": 1762217999999, "quote_volume": 13327.04426, "trades": 88, "taker_buy_base": 24955.1, "taker_buy_quote": 4743.52563 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1913, "high": 0.1925, "low": 0.1899, "close": 0.1909, "volume": 42155.5, "close_time": 1762221599999, "quote_volume": 8076.73733, "trades": 59, "taker_buy_base": 13418.7, "taker_buy_quote": 2569.64474 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1903, "high": 0.1914, "low": 0.1892, "close": 0.1896, "volume": 9330.4, "close_time": 1762225199999, "quote_volume": 1774.46069, "trades": 17, "taker_buy_base": 3316.8, "taker_buy_quote": 633.72886 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1901, "high": 0.1915, "low": 0.189, "close": 0.1905, "volume": 18537.3, "close_time": 1762228799999, "quote_volume": 3533.87148, "trades": 31, "taker_buy_base": 7910.6, "taker_buy_quote": 1504.15094 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.191, "high": 0.1918, "low": 0.1893, "close": 0.1893, "volume": 15942.2, "close_time": 1762232399999, "quote_volume": 3033.45343, "trades": 21, "taker_buy_base": 5564.4, "taker_buy_quote": 1061.36629 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1903, "high": 0.1908, "low": 0.1802, "close": 0.181, "volume": 99397.0, "close_time": 1762235999999, "quote_volume": 18163.76066, "trades": 146, "taker_buy_base": 31317.2, "taker_buy_quote": 5726.05005 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1814, "high": 0.1881, "low": 0.1806, "close": 0.1851, "volume": 112536.5, "close_time": 1762239599999, "quote_volume": 20845.62494, "trades": 176, "taker_buy_base": 63731.3, "taker_buy_quote": 11775.33191 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1845, "high": 0.1845, "low": 0.1793, "close": 0.1828, "volume": 240174.1, "close_time": 1762243199999, "quote_volume": 43674.54554, "trades": 284, "taker_buy_base": 98427.1, "taker_buy_quote": 17886.23463 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1825, "high": 0.1915, "low": 0.182, "close": 0.1882, "volume": 360365.6, "close_time": 1762246799999, "quote_volume": 67543.81847, "trades": 803, "taker_buy_base": 208210.3, "taker_buy_quote": 39092.21664 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1878, "high": 0.191, "low": 0.187, "close": 0.1904, "volume": 108397.7, "close_time": 1762250399999, "quote_volume": 20515.08811, "trades": 328, "taker_buy_base": 54649.4, "taker_buy_quote": 10333.32309 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1898, "high": 0.1934, "low": 0.1895, "close": 0.1924, "volume": 47043.7, "close_time": 1762253999999, "quote_volume": 8973.65272, "trades": 156, "taker_buy_base": 18585.1, "taker_buy_quote": 3538.07751 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1932, "high": 0.1933, "low": 0.1894, "close": 0.1922, "volume": 111083.1, "close_time": 1762257599999, "quote_volume": 21179.63295, "trades": 173, "taker_buy_base": 23833.8, "taker_buy_quote": 4548.526 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1915, "high": 0.1923, "low": 0.1888, "close": 0.1898, "volume": 31516.9, "close_time": 1762261199999, "quote_volume": 5999.60148, "trades": 74, "taker_buy_base": 14023.0, "taker_buy_quote": 2672.80889 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1898, "high": 0.1902, "low": 0.187, "close": 0.1902, "volume": 59361.6, "close_time": 1762264799999, "quote_volume": 11230.88146, "trades": 108, "taker_buy_base": 39110.0, "taker_buy_quote": 7395.36803 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1899, "high": 0.1962, "low": 0.1882, "close": 0.1953, "volume": 139012.2, "close_time": 1762268399999, "quote_volume": 26645.37411, "trades": 370, "taker_buy_base": 75729.1, "taker_buy_quote": 14485.16008 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1953, "high": 0.2063, "low": 0.1948, "close": 0.1948, "volume": 736871.6, "close_time": 1762271999999, "quote_volume": 148904.58032, "trades": 1025, "taker_buy_base": 354129.8, "taker_buy_quote": 71523.32262 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1962, "high": 0.1967, "low": 0.1905, "close": 0.1918, "volume": 357947.2, "close_time": 1762275599999, "quote_volume": 69323.62552, "trades": 507, "taker_buy_base": 135104.2, "taker_buy_quote": 26135.8397 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1912, "high": 0.1946, "low": 0.1866, "close": 0.1905, "volume": 320655.3, "close_time": 1762279199999, "quote_volume": 61231.25256, "trades": 610, "taker_buy_base": 164479.0, "taker_buy_quote": 31357.3687 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1905, "high": 0.1906, "low": 0.1858, "close": 0.1893, "volume": 325237.7, "close_time": 1762282799999, "quote_volume": 61258.68337, "trades": 653, "taker_buy_base": 214088.2, "taker_buy_quote": 40288.12571 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1893, "high": 0.1911, "low": 0.188, "close": 0.1886, "volume": 142153.4, "close_time": 1762286399999, "quote_volume": 26928.87565, "trades": 244, "taker_buy_base": 65897.8, "taker_buy_quote": 12458.09119 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1889, "high": 0.1913, "low": 0.1829, "close": 0.1888, "volume": 248161.5, "close_time": 1762289999999, "quote_volume": 46276.62639, "trades": 640, "taker_buy_base": 116925.5, "taker_buy_quote": 21768.76905 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1882, "high": 0.1895, "low": 0.1821, "close": 0.1876, "volume": 391604.9, "close_time": 1762293599999, "quote_volume": 72841.95897, "trades": 840, "taker_buy_base": 187602.4, "taker_buy_quote": 34908.3992 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1879, "high": 0.1928, "low": 0.1867, "close": 0.1927, "volume": 200234.4, "close_time": 1762297199999, "quote_volume": 37970.5755, "trades": 500, "taker_buy_base": 84315.2, "taker_buy_quote": 15953.52603 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1928, "high": 0.1935, "low": 0.1895, "close": 0.1896, "volume": 109435.0, "close_time": 1762300799999, "quote_volume": 20936.59878, "trades": 243, "taker_buy_base": 53893.8, "taker_buy_quote": 10303.04513 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1894, "high": 0.1903, "low": 0.1863, "close": 0.1876, "volume": 75395.6, "close_time": 1762304399999, "quote_volume": 14228.49599, "trades": 173, "taker_buy_base": 37958.4, "taker_buy_quote": 7160.39283 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1871, "high": 0.1871, "low": 0.1778, "close": 0.1843, "volume": 84685.7, "close_time": 1762307999999, "quote_volume": 15407.48947, "trades": 236, "taker_buy_base": 35981.7, "taker_buy_quote": 6536.37159 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1848, "high": 0.1895, "low": 0.1848, "close": 0.1895, "volume": 92668.2, "close_time": 1762311599999, "quote_volume": 17364.72971, "trades": 231, "taker_buy_base": 47520.8, "taker_buy_quote": 8898.80823 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1895, "high": 0.1929, "low": 0.1894, "close": 0.1907, "volume": 123403.6, "close_time": 1762315199999, "quote_volume": 23566.44233, "trades": 227, "taker_buy_base": 54903.3, "taker_buy_quote": 10462.69188 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1908, "high": 0.1926, "low": 0.1893, "close": 0.1904, "volume": 56339.4, "close_time": 1762318799999, "quote_volume": 10726.66211, "trades": 129, "taker_buy_base": 25579.0, "taker_buy_quote": 4866.84723 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1898, "high": 0.1914, "low": 0.1895, "close": 0.1898, "volume": 147372.1, "close_time": 1762322399999, "quote_volume": 28079.56884, "trades": 184, "taker_buy_base": 27176.3, "taker_buy_quote": 5169.63351 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1894, "high": 0.1902, "low": 0.1877, "close": 0.1897, "volume": 33090.1, "close_time": 1762325999999, "quote_volume": 6252.70049, "trades": 75, "taker_buy_base": 18338.4, "taker_buy_quote": 3465.22938 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1898, "high": 0.19, "low": 0.1878, "close": 0.1889, "volume": 71266.1, "close_time": 1762329599999, "quote_volume": 13460.12875, "trades": 175, "taker_buy_base": 24464.4, "taker_buy_quote": 4631.56598 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1832, "close": 0.1845, "volume": 81491.8, "close_time": 1762333199999, "quote_volume": 15069.08213, "trades": 143, "taker_buy_base": 41087.5, "taker_buy_quote": 7598.07642 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1845, "high": 0.187, "low": 0.1845, "close": 0.1864, "volume": 47589.3, "close_time": 1762336799999, "quote_volume": 8844.34196, "trades": 90, "taker_buy_base": 27080.7, "taker_buy_quote": 5025.83964 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1862, "high": 0.1869, "low": 0.1832, "close": 0.1833, "volume": 168513.8, "close_time": 1762340399999, "quote_volume": 31297.82377, "trades": 210, "taker_buy_base": 109166.6, "taker_buy_quote": 20278.68153 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.1834, "high": 0.1868, "low": 0.1829, "close": 0.1861, "volume": 85486.4, "close_time": 1762343999999, "quote_volume": 15806.35094, "trades": 158, "taker_buy_base": 35429.3, "taker_buy_quote": 6544.96053 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1861, "high": 0.1892, "low": 0.1859, "close": 0.188, "volume": 87618.0, "close_time": 1762347599999, "quote_volume": 16424.6131, "trades": 180, "taker_buy_base": 43968.7, "taker_buy_quote": 8231.73957 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1876, "high": 0.1932, "low": 0.1858, "close": 0.1931, "volume": 124319.8, "close_time": 1762351199999, "quote_volume": 23409.29053, "trades": 226, "taker_buy_base": 75022.0, "taker_buy_quote": 14139.17798 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1921, "high": 0.1925, "low": 0.188, "close": 0.1914, "volume": 86031.6, "close_time": 1762354799999, "quote_volume": 16424.74498, "trades": 167, "taker_buy_base": 41777.2, "taker_buy_quote": 7970.85696 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1907, "high": 0.1948, "low": 0.1903, "close": 0.1943, "volume": 343232.8, "close_time": 1762358399999, "quote_volume": 66388.97957, "trades": 484, "taker_buy_base": 222609.8, "taker_buy_quote": 43036.4016 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1945, "high": 0.1959, "low": 0.1927, "close": 0.1959, "volume": 104629.5, "close_time": 1762361999999, "quote_volume": 20323.39673, "trades": 169, "taker_buy_base": 51761.5, "taker_buy_quote": 10046.35425 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1945, "high": 0.1995, "low": 0.1942, "close": 0.1965, "volume": 104472.9, "close_time": 1762365599999, "quote_volume": 20621.41537, "trades": 174, "taker_buy_base": 62563.8, "taker_buy_quote": 12342.26591 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1962, "high": 0.1987, "low": 0.1958, "close": 0.198, "volume": 130119.5, "close_time": 1762369199999, "quote_volume": 25633.0912, "trades": 201, "taker_buy_base": 61110.4, "taker_buy_quote": 12029.197 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1979, "high": 0.1988, "low": 0.1965, "close": 0.1974, "volume": 116947.0, "close_time": 1762372799999, "quote_volume": 23124.96581, "trades": 247, "taker_buy_base": 44667.9, "taker_buy_quote": 8831.54645 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1967, "high": 0.1974, "low": 0.193, "close": 0.1962, "volume": 112653.9, "close_time": 1762376399999, "quote_volume": 21973.95539, "trades": 293, "taker_buy_base": 48821.3, "taker_buy_quote": 9521.46605 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1956, "high": 0.2006, "low": 0.1949, "close": 0.2004, "volume": 92840.2, "close_time": 1762379999999, "quote_volume": 18440.13699, "trades": 225, "taker_buy_base": 41816.7, "taker_buy_quote": 8308.30894 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.2002, "high": 0.2005, "low": 0.1983, "close": 0.1987, "volume": 101595.0, "close_time": 1762383599999, "quote_volume": 20224.90574, "trades": 290, "taker_buy_base": 52156.8, "taker_buy_quote": 10374.20331 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1998, "high": 0.1998, "low": 0.1956, "close": 0.1973, "volume": 76073.4, "close_time": 1762387199999, "quote_volume": 14993.74991, "trades": 252, "taker_buy_base": 33988.3, "taker_buy_quote": 6700.86676 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1967, "high": 0.1978, "low": 0.1946, "close": 0.1956, "volume": 57290.9, "close_time": 1762390799999, "quote_volume": 11243.58259, "trades": 152, "taker_buy_base": 27448.5, "taker_buy_quote": 5386.13986 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1949, "high": 0.1949, "low": 0.1922, "close": 0.1945, "volume": 92251.5, "close_time": 1762394399999, "quote_volume": 17864.05819, "trades": 282, "taker_buy_base": 44380.5, "taker_buy_quote": 8596.32989 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1948, "high": 0.1957, "low": 0.1922, "close": 0.1957, "volume": 77341.1, "close_time": 1762397999999, "quote_volume": 14971.40073, "trades": 196, "taker_buy_base": 38970.7, "taker_buy_quote": 7538.53992 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1966, "high": 0.203, "low": 0.1963, "close": 0.2, "volume": 214556.1, "close_time": 1762401599999, "quote_volume": 42824.46097, "trades": 453, "taker_buy_base": 90604.9, "taker_buy_quote": 18050.41866 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2007, "high": 0.2045, "low": 0.2002, "close": 0.2038, "volume": 221530.8, "close_time": 1762405199999, "quote_volume": 44854.36327, "trades": 814, "taker_buy_base": 111093.5, "taker_buy_quote": 22483.23872 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.2025, "high": 0.2079, "low": 0.2009, "close": 0.2022, "volume": 188206.7, "close_time": 1762408799999, "quote_volume": 38356.57154, "trades": 708, "taker_buy_base": 100913.6, "taker_buy_quote": 20605.6661 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.2019, "high": 0.2078, "low": 0.1989, "close": 0.2061, "volume": 229680.7, "close_time": 1762412399999, "quote_volume": 46752.43313, "trades": 664, "taker_buy_base": 112102.1, "taker_buy_quote": 22818.71971 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.2069, "high": 0.2137, "low": 0.2034, "close": 0.2116, "volume": 487000.5, "close_time": 1762415999999, "quote_volume": 102366.85446, "trades": 1032, "taker_buy_base": 218648.9, "taker_buy_quote": 45972.36535 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2107, "high": 0.2133, "low": 0.1988, "close": 0.2023, "volume": 640710.1, "close_time": 1762419599999, "quote_volume": 131227.78766, "trades": 1856, "taker_buy_base": 285815.0, "taker_buy_quote": 58482.01683 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.2023, "high": 0.2035, "low": 0.1979, "close": 0.1989, "volume": 106836.5, "close_time": 1762423199999, "quote_volume": 21492.53899, "trades": 366, "taker_buy_base": 47737.5, "taker_buy_quote": 9595.58397 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1989, "high": 0.1998, "low": 0.1972, "close": 0.1976, "volume": 111203.1, "close_time": 1762426799999, "quote_volume": 22050.32947, "trades": 355, "taker_buy_base": 54226.2, "taker_buy_quote": 10756.23116 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1975, "high": 0.1989, "low": 0.1935, "close": 0.1989, "volume": 214550.0, "close_time": 1762430399999, "quote_volume": 42049.80745, "trades": 493, "taker_buy_base": 114957.9, "taker_buy_quote": 22544.94366 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1988, "high": 0.2019, "low": 0.1947, "close": 0.1969, "volume": 269127.7, "close_time": 1762433999999, "quote_volume": 53374.6437, "trades": 666, "taker_buy_base": 127736.1, "taker_buy_quote": 25301.21015 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1967, "high": 0.2043, "low": 0.1966, "close": 0.202, "volume": 172459.5, "close_time": 1762437599999, "quote_volume": 34501.98037, "trades": 490, "taker_buy_base": 90244.6, "taker_buy_quote": 18051.78502 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.2016, "high": 0.2037, "low": 0.1981, "close": 0.2006, "volume": 304403.5, "close_time": 1762441199999, "quote_volume": 61177.9915, "trades": 1160, "taker_buy_base": 161057.5, "taker_buy_quote": 32350.52137 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.2008, "high": 0.2034, "low": 0.1962, "close": 0.1971, "volume": 308379.5, "close_time": 1762444799999, "quote_volume": 61589.08984, "trades": 1224, "taker_buy_base": 153054.0, "taker_buy_quote": 30583.76134 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1971, "high": 0.1986, "low": 0.1952, "close": 0.1968, "volume": 261614.2, "close_time": 1762448399999, "quote_volume": 51466.03986, "trades": 1388, "taker_buy_base": 138202.9, "taker_buy_quote": 27174.80367 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1968, "high": 0.1988, "low": 0.1942, "close": 0.1982, "volume": 173985.9, "close_time": 1762451999999, "quote_volume": 34178.09653, "trades": 761, "taker_buy_base": 72987.9, "taker_buy_quote": 14331.26742 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1982, "high": 0.1989, "low": 0.1948, "close": 0.1969, "volume": 76976.4, "close_time": 1762455599999, "quote_volume": 15135.06015, "trades": 302, "taker_buy_base": 42554.4, "taker_buy_quote": 8368.53371 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1969, "high": 0.1985, "low": 0.1956, "close": 0.197, "volume": 86585.8, "close_time": 1762459199999, "quote_volume": 17068.42452, "trades": 325, "taker_buy_base": 40478.8, "taker_buy_quote": 7980.82662 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1977, "high": 0.1999, "low": 0.1955, "close": 0.1968, "volume": 144289.0, "close_time": 1762462799999, "quote_volume": 28452.3146, "trades": 420, "taker_buy_base": 90333.9, "taker_buy_quote": 17800.86062 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1969, "high": 0.1988, "low": 0.1967, "close": 0.1981, "volume": 88559.2, "close_time": 1762466399999, "quote_volume": 17532.7371, "trades": 219, "taker_buy_base": 42666.8, "taker_buy_quote": 8439.27879 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1985, "high": 0.1989, "low": 0.1956, "close": 0.1982, "volume": 93688.7, "close_time": 1762469999999, "quote_volume": 18470.15244, "trades": 145, "taker_buy_base": 45816.1, "taker_buy_quote": 9044.23414 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1977, "high": 0.1984, "low": 0.1928, "close": 0.1948, "volume": 168495.2, "close_time": 1762473599999, "quote_volume": 32689.84339, "trades": 448, "taker_buy_base": 75459.7, "taker_buy_quote": 14629.58679 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1949, "high": 0.1955, "low": 0.1908, "close": 0.1945, "volume": 128288.5, "close_time": 1762477199999, "quote_volume": 24856.14636, "trades": 493, "taker_buy_base": 61422.9, "taker_buy_quote": 11907.86054 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1947, "high": 0.1957, "low": 0.1912, "close": 0.1944, "volume": 172540.6, "close_time": 1762480799999, "quote_volume": 33348.44013, "trades": 661, "taker_buy_base": 81592.4, "taker_buy_quote": 15758.46181 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1945, "high": 0.1957, "low": 0.193, "close": 0.1949, "volume": 118916.9, "close_time": 1762484399999, "quote_volume": 23080.9731, "trades": 387, "taker_buy_base": 57637.5, "taker_buy_quote": 11186.53485 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1959, "high": 0.198, "low": 0.1939, "close": 0.194, "volume": 103935.6, "close_time": 1762487999999, "quote_volume": 20303.30951, "trades": 269, "taker_buy_base": 40793.9, "taker_buy_quote": 7970.62681 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1945, "high": 0.1947, "low": 0.1924, "close": 0.1946, "volume": 122173.4, "close_time": 1762491599999, "quote_volume": 23646.8277, "trades": 262, "taker_buy_base": 57894.3, "taker_buy_quote": 11196.28085 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1951, "high": 0.1977, "low": 0.1947, "close": 0.1975, "volume": 106454.6, "close_time": 1762495199999, "quote_volume": 20870.26189, "trades": 278, "taker_buy_base": 34138.0, "taker_buy_quote": 6695.49259 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1974, "high": 0.1982, "low": 0.1949, "close": 0.1949, "volume": 123804.2, "close_time": 1762498799999, "quote_volume": 24405.10931, "trades": 142, "taker_buy_base": 51516.2, "taker_buy_quote": 10156.03796 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.195, "high": 0.1988, "low": 0.1944, "close": 0.1988, "volume": 142766.2, "close_time": 1762502399999, "quote_volume": 27888.33335, "trades": 295, "taker_buy_base": 63597.4, "taker_buy_quote": 12416.79348 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1985, "high": 0.2015, "low": 0.1965, "close": 0.1976, "volume": 156169.1, "close_time": 1762505999999, "quote_volume": 31051.16126, "trades": 303, "taker_buy_base": 66449.1, "taker_buy_quote": 13215.93765 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1975, "high": 0.1977, "low": 0.1916, "close": 0.1928, "volume": 239730.5, "close_time": 1762509599999, "quote_volume": 46693.76975, "trades": 339, "taker_buy_base": 126940.6, "taker_buy_quote": 24659.70193 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1924, "high": 0.1934, "low": 0.19, "close": 0.191, "volume": 117550.0, "close_time": 1762513199999, "quote_volume": 22565.15681, "trades": 154, "taker_buy_base": 51122.0, "taker_buy_quote": 9816.07197 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1914, "high": 0.1915, "low": 0.1877, "close": 0.1903, "volume": 230624.6, "close_time": 1762516799999, "quote_volume": 43631.14349, "trades": 505, "taker_buy_base": 104678.7, "taker_buy_quote": 19805.36589 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1902, "high": 0.1911, "low": 0.1864, "close": 0.188, "volume": 156705.3, "close_time": 1762520399999, "quote_volume": 29618.12335, "trades": 371, "taker_buy_base": 84224.6, "taker_buy_quote": 15933.90379 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1875, "high": 0.1923, "low": 0.1869, "close": 0.1909, "volume": 167635.1, "close_time": 1762523999999, "quote_volume": 31796.8758, "trades": 490, "taker_buy_base": 100436.0, "taker_buy_quote": 19043.71932 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1904, "high": 0.1963, "low": 0.1867, "close": 0.1952, "volume": 239343.9, "close_time": 1762527599999, "quote_volume": 45751.2501, "trades": 597, "taker_buy_base": 91138.6, "taker_buy_quote": 17387.00728 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.194, "high": 0.199, "low": 0.1928, "close": 0.1981, "volume": 216440.2, "close_time": 1762531199999, "quote_volume": 42481.90347, "trades": 766, "taker_buy_base": 103098.0, "taker_buy_quote": 20228.3028 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1987, "high": 0.205, "low": 0.1978, "close": 0.2048, "volume": 445144.7, "close_time": 1762534799999, "quote_volume": 89849.64187, "trades": 884, "taker_buy_base": 205344.2, "taker_buy_quote": 41460.67906 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.2043, "high": 0.2081, "low": 0.2034, "close": 0.2063, "volume": 281957.6, "close_time": 1762538399999, "quote_volume": 58200.08147, "trades": 774, "taker_buy_base": 148016.2, "taker_buy_quote": 30553.28471 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.2074, "high": 0.2087, "low": 0.2059, "close": 0.2059, "volume": 137210.9, "close_time": 1762541999999, "quote_volume": 28487.37584, "trades": 343, "taker_buy_base": 61940.5, "taker_buy_quote": 12848.44012 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.2061, "high": 0.2197, "low": 0.2051, "close": 0.2145, "volume": 372515.8, "close_time": 1762545599999, "quote_volume": 78738.62659, "trades": 1043, "taker_buy_base": 220397.4, "taker_buy_quote": 46585.32042 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.215, "high": 0.2157, "low": 0.2031, "close": 0.21, "volume": 548593.2, "close_time": 1762549199999, "quote_volume": 114781.91419, "trades": 1802, "taker_buy_base": 245554.4, "taker_buy_quote": 51335.46473 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.2102, "high": 0.2104, "low": 0.2086, "close": 0.2098, "volume": 81792.7, "close_time": 1762552799999, "quote_volume": 17121.20081, "trades": 340, "taker_buy_base": 41835.9, "taker_buy_quote": 8752.68173 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.2094, "high": 0.2112, "low": 0.2093, "close": 0.211, "volume": 57379.5, "close_time": 1762556399999, "quote_volume": 12062.03674, "trades": 232, "taker_buy_base": 33841.0, "taker_buy_quote": 7110.36776 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.2105, "high": 0.2105, "low": 0.2068, "close": 0.2078, "volume": 81690.9, "close_time": 1762559999999, "quote_volume": 17030.4394, "trades": 235, "taker_buy_base": 40058.5, "taker_buy_quote": 8346.34608 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2082, "high": 0.2186, "low": 0.2082, "close": 0.2088, "volume": 350197.7, "close_time": 1762563599999, "quote_volume": 74994.00594, "trades": 1672, "taker_buy_base": 174151.3, "taker_buy_quote": 37242.65318 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.2087, "high": 0.2131, "low": 0.2087, "close": 0.2118, "volume": 165139.7, "close_time": 1762567199999, "quote_volume": 34838.99039, "trades": 933, "taker_buy_base": 77032.1, "taker_buy_quote": 16247.90066 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.2119, "high": 0.2178, "low": 0.2104, "close": 0.2115, "volume": 110144.0, "close_time": 1762570799999, "quote_volume": 23484.18949, "trades": 344, "taker_buy_base": 66636.5, "taker_buy_quote": 14242.64177 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.2114, "high": 0.2124, "low": 0.2062, "close": 0.207, "volume": 193534.5, "close_time": 1762574399999, "quote_volume": 40466.33451, "trades": 370, "taker_buy_base": 114533.7, "taker_buy_quote": 23930.49062 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.207, "high": 0.2085, "low": 0.2067, "close": 0.2071, "volume": 102851.0, "close_time": 1762577999999, "quote_volume": 21341.51928, "trades": 235, "taker_buy_base": 26557.7, "taker_buy_quote": 5520.01754 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.2076, "high": 0.2078, "low": 0.2026, "close": 0.2039, "volume": 135406.7, "close_time": 1762581599999, "quote_volume": 27755.60893, "trades": 238, "taker_buy_base": 62268.4, "taker_buy_quote": 12770.1033 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.2044, "high": 0.2085, "low": 0.2025, "close": 0.2075, "volume": 88993.4, "close_time": 1762585199999, "quote_volume": 18264.3402, "trades": 333, "taker_buy_base": 45967.9, "taker_buy_quote": 9434.58165 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.2078, "high": 0.2078, "low": 0.2035, "close": 0.2062, "volume": 120035.1, "close_time": 1762588799999, "quote_volume": 24674.65534, "trades": 351, "taker_buy_base": 55101.6, "taker_buy_quote": 11326.51269 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2061, "high": 0.2099, "low": 0.2016, "close": 0.2063, "volume": 273222.7, "close_time": 1762592399999, "quote_volume": 56411.68991, "trades": 943, "taker_buy_base": 130976.1, "taker_buy_quote": 27077.41875 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.2062, "high": 0.2078, "low": 0.2036, "close": 0.2043, "volume": 201044.0, "close_time": 1762595999999, "quote_volume": 41174.33543, "trades": 427, "taker_buy_base": 110416.2, "taker_buy_quote": 22582.17766 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.2045, "high": 0.2061, "low": 0.2035, "close": 0.205, "volume": 129182.2, "close_time": 1762599599999, "quote_volume": 26482.31106, "trades": 235, "taker_buy_base": 61514.5, "taker_buy_quote": 12602.65705 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.2048, "high": 0.2074, "low": 0.2043, "close": 0.2051, "volume": 40699.8, "close_time": 1762603199999, "quote_volume": 8377.68795, "trades": 338, "taker_buy_base": 19418.6, "taker_buy_quote": 3995.64133 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2051, "high": 0.2074, "low": 0.2051, "close": 0.2072, "volume": 94928.6, "close_time": 1762606799999, "quote_volume": 19603.51553, "trades": 206, "taker_buy_base": 58549.7, "taker_buy_quote": 12095.61594 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.207, "high": 0.2072, "low": 0.2026, "close": 0.2029, "volume": 256601.4, "close_time": 1762610399999, "quote_volume": 52592.97552, "trades": 430, "taker_buy_base": 114337.7, "taker_buy_quote": 23411.27013 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.2034, "high": 0.2039, "low": 0.1998, "close": 0.2034, "volume": 317814.5, "close_time": 1762613999999, "quote_volume": 64227.41098, "trades": 595, "taker_buy_base": 162805.0, "taker_buy_quote": 32881.39747 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.2035, "high": 0.2042, "low": 0.1973, "close": 0.1985, "volume": 118337.5, "close_time": 1762617599999, "quote_volume": 23659.04452, "trades": 396, "taker_buy_base": 40857.8, "taker_buy_quote": 8143.62686 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1986, "high": 0.1999, "low": 0.1971, "close": 0.199, "volume": 82991.9, "close_time": 1762621199999, "quote_volume": 16489.9907, "trades": 236, "taker_buy_base": 45139.6, "taker_buy_quote": 8962.89061 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.199, "high": 0.1998, "low": 0.1976, "close": 0.1991, "volume": 28508.1, "close_time": 1762624799999, "quote_volume": 5661.05434, "trades": 81, "taker_buy_base": 11118.0, "taker_buy_quote": 2205.0369 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1998, "high": 0.2015, "low": 0.1996, "close": 0.2012, "volume": 77704.6, "close_time": 1762628399999, "quote_volume": 15608.78294, "trades": 135, "taker_buy_base": 33571.9, "taker_buy_quote": 6738.50239 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.2009, "high": 0.2011, "low": 0.198, "close": 0.201, "volume": 81330.2, "close_time": 1762631999999, "quote_volume": 16215.11116, "trades": 119, "taker_buy_base": 38345.8, "taker_buy_quote": 7635.91298 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2011, "high": 0.2011, "low": 0.1999, "close": 0.2, "volume": 35231.0, "close_time": 1762635599999, "quote_volume": 7055.32509, "trades": 112, "taker_buy_base": 13631.9, "taker_buy_quote": 2728.95981 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.2002, "high": 0.2021, "low": 0.1996, "close": 0.2016, "volume": 65040.3, "close_time": 1762639199999, "quote_volume": 13064.80473, "trades": 86, "taker_buy_base": 32702.2, "taker_buy_quote": 6555.56881 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.2017, "high": 0.2035, "low": 0.2013, "close": 0.2031, "volume": 29875.0, "close_time": 1762642799999, "quote_volume": 6041.09193, "trades": 88, "taker_buy_base": 16055.7, "taker_buy_quote": 3245.63976 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.2029, "high": 0.206, "low": 0.2027, "close": 0.2038, "volume": 62545.3, "close_time": 1762646399999, "quote_volume": 12779.35439, "trades": 196, "taker_buy_base": 41910.0, "taker_buy_quote": 8560.51833 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2038, "high": 0.2042, "low": 0.1995, "close": 0.2002, "volume": 114414.8, "close_time": 1762649999999, "quote_volume": 23043.19779, "trades": 817, "taker_buy_base": 59257.2, "taker_buy_quote": 11928.21427 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.2007, "high": 0.2009, "low": 0.1988, "close": 0.1991, "volume": 56552.4, "close_time": 1762653599999, "quote_volume": 11302.45506, "trades": 223, "taker_buy_base": 24944.4, "taker_buy_quote": 4984.4413 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1992, "high": 0.1992, "low": 0.1943, "close": 0.1945, "volume": 110784.0, "close_time": 1762657199999, "quote_volume": 21777.09482, "trades": 543, "taker_buy_base": 62869.8, "taker_buy_quote": 12356.12824 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1948, "high": 0.1962, "low": 0.1927, "close": 0.1962, "volume": 96669.9, "close_time": 1762660799999, "quote_volume": 18800.53562, "trades": 444, "taker_buy_base": 50532.3, "taker_buy_quote": 9837.34277 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1962, "high": 0.1967, "low": 0.195, "close": 0.1954, "volume": 131132.5, "close_time": 1762664399999, "quote_volume": 25674.05017, "trades": 410, "taker_buy_base": 90635.1, "taker_buy_quote": 17738.619 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1954, "high": 0.1959, "low": 0.1946, "close": 0.1955, "volume": 39764.0, "close_time": 1762667999999, "quote_volume": 7755.66104, "trades": 98, "taker_buy_base": 22689.3, "taker_buy_quote": 4421.93557 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1958, "high": 0.1977, "low": 0.1951, "close": 0.1956, "volume": 56075.8, "close_time": 1762671599999, "quote_volume": 11019.04347, "trades": 139, "taker_buy_base": 32508.7, "taker_buy_quote": 6384.63006 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1958, "high": 0.1983, "low": 0.1955, "close": 0.1968, "volume": 169562.1, "close_time": 1762675199999, "quote_volume": 33390.29204, "trades": 567, "taker_buy_base": 91769.2, "taker_buy_quote": 18068.08629 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1971, "high": 0.1972, "low": 0.1952, "close": 0.1961, "volume": 61111.4, "close_time": 1762678799999, "quote_volume": 11988.0555, "trades": 263, "taker_buy_base": 40310.0, "taker_buy_quote": 7903.04933 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1963, "high": 0.1971, "low": 0.1944, "close": 0.1948, "volume": 36602.5, "close_time": 1762682399999, "quote_volume": 7166.03167, "trades": 115, "taker_buy_base": 21922.4, "taker_buy_quote": 4285.30807 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1945, "high": 0.1973, "low": 0.1927, "close": 0.1953, "volume": 166830.5, "close_time": 1762685999999, "quote_volume": 32388.54825, "trades": 696, "taker_buy_base": 93744.9, "taker_buy_quote": 18204.30304 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1958, "high": 0.1982, "low": 0.1957, "close": 0.1982, "volume": 39874.0, "close_time": 1762689599999, "quote_volume": 7854.39476, "trades": 160, "taker_buy_base": 21846.8, "taker_buy_quote": 4304.46605 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1978, "high": 0.201, "low": 0.1978, "close": 0.1985, "volume": 136603.1, "close_time": 1762693199999, "quote_volume": 27279.84466, "trades": 400, "taker_buy_base": 42689.5, "taker_buy_quote": 8501.94334 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1978, "high": 0.2008, "low": 0.1975, "close": 0.1998, "volume": 72654.9, "close_time": 1762696799999, "quote_volume": 14476.89759, "trades": 300, "taker_buy_base": 33429.5, "taker_buy_quote": 6656.77125 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1997, "high": 0.2019, "low": 0.1982, "close": 0.1993, "volume": 110120.3, "close_time": 1762700399999, "quote_volume": 22030.38626, "trades": 498, "taker_buy_base": 58704.8, "taker_buy_quote": 11734.32225 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.2001, "high": 0.2039, "low": 0.2001, "close": 0.2027, "volume": 114098.2, "close_time": 1762703999999, "quote_volume": 23106.25407, "trades": 434, "taker_buy_base": 52296.4, "taker_buy_quote": 10583.98924 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2027, "high": 0.2037, "low": 0.2015, "close": 0.2033, "volume": 58485.5, "close_time": 1762707599999, "quote_volume": 11851.68778, "trades": 193, "taker_buy_base": 25957.3, "taker_buy_quote": 5259.03285 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.2034, "high": 0.2048, "low": 0.2011, "close": 0.2023, "volume": 148084.4, "close_time": 1762711199999, "quote_volume": 30018.52344, "trades": 574, "taker_buy_base": 62679.0, "taker_buy_quote": 12714.634 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.2019, "high": 0.2045, "low": 0.2008, "close": 0.2044, "volume": 45582.0, "close_time": 1762714799999, "quote_volume": 9218.48004, "trades": 282, "taker_buy_base": 30962.1, "taker_buy_quote": 6256.11691 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.204, "high": 0.206, "low": 0.204, "close": 0.2053, "volume": 80750.8, "close_time": 1762718399999, "quote_volume": 16569.15458, "trades": 400, "taker_buy_base": 34303.0, "taker_buy_quote": 7038.31101 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2053, "high": 0.2058, "low": 0.2035, "close": 0.2038, "volume": 50694.3, "close_time": 1762721999999, "quote_volume": 10376.34312, "trades": 131, "taker_buy_base": 31126.4, "taker_buy_quote": 6371.84307 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.2038, "high": 0.2038, "low": 0.202, "close": 0.203, "volume": 136325.2, "close_time": 1762725599999, "quote_volume": 27626.82473, "trades": 345, "taker_buy_base": 88253.8, "taker_buy_quote": 17873.41876 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.2035, "high": 0.2056, "low": 0.2028, "close": 0.2054, "volume": 39656.3, "close_time": 1762729199999, "quote_volume": 8084.37265, "trades": 117, "taker_buy_base": 22384.8, "taker_buy_quote": 4559.16213 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.2052, "high": 0.206, "low": 0.2034, "close": 0.2048, "volume": 56393.9, "close_time": 1762732799999, "quote_volume": 11537.65792, "trades": 236, "taker_buy_base": 29864.4, "taker_buy_quote": 6111.487 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2047, "high": 0.2109, "low": 0.2028, "close": 0.2072, "volume": 401272.4, "close_time": 1762736399999, "quote_volume": 83326.31696, "trades": 2041, "taker_buy_base": 228747.3, "taker_buy_quote": 47429.93645 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.2069, "high": 0.2073, "low": 0.2013, "close": 0.2025, "volume": 194956.1, "close_time": 1762739999999, "quote_volume": 39847.49989, "trades": 832, "taker_buy_base": 66458.5, "taker_buy_quote": 13575.38289 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.2032, "high": 0.2047, "low": 0.2021, "close": 0.2041, "volume": 64430.8, "close_time": 1762743599999, "quote_volume": 13114.47172, "trades": 264, "taker_buy_base": 36479.9, "taker_buy_quote": 7426.54295 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.2044, "high": 0.2056, "low": 0.2032, "close": 0.2037, "volume": 49655.6, "close_time": 1762747199999, "quote_volume": 10156.23848, "trades": 241, "taker_buy_base": 31365.8, "taker_buy_quote": 6408.20047 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2036, "high": 0.2053, "low": 0.2032, "close": 0.2046, "volume": 39146.2, "close_time": 1762750799999, "quote_volume": 7998.62867, "trades": 163, "taker_buy_base": 17507.7, "taker_buy_quote": 3574.75436 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.2051, "high": 0.2054, "low": 0.2019, "close": 0.2037, "volume": 50769.4, "close_time": 1762754399999, "quote_volume": 10345.05718, "trades": 239, "taker_buy_base": 29974.8, "taker_buy_quote": 6107.62618 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.2037, "high": 0.204, "low": 0.2028, "close": 0.2036, "volume": 43171.7, "close_time": 1762757999999, "quote_volume": 8781.40716, "trades": 186, "taker_buy_base": 21999.0, "taker_buy_quote": 4472.15572 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.2038, "high": 0.2038, "low": 0.2026, "close": 0.2031, "volume": 49408.1, "close_time": 1762761599999, "quote_volume": 10034.76277, "trades": 132, "taker_buy_base": 29386.4, "taker_buy_quote": 5966.26162 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2032, "high": 0.2036, "low": 0.1993, "close": 0.1996, "volume": 95914.5, "close_time": 1762765199999, "quote_volume": 19261.56248, "trades": 342, "taker_buy_base": 51256.9, "taker_buy_quote": 10291.32313 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1993, "high": 0.2039, "low": 0.1993, "close": 0.2034, "volume": 139055.5, "close_time": 1762768799999, "quote_volume": 27976.6304, "trades": 338, "taker_buy_base": 50837.8, "taker_buy_quote": 10201.87431 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.2034, "high": 0.2036, "low": 0.1999, "close": 0.2002, "volume": 34074.0, "close_time": 1762772399999, "quote_volume": 6836.18556, "trades": 101, "taker_buy_base": 24037.7, "taker_buy_quote": 4817.05576 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1999, "high": 0.2029, "low": 0.1999, "close": 0.202, "volume": 11257.2, "close_time": 1762775999999, "quote_volume": 2274.50576, "trades": 56, "taker_buy_base": 6772.3, "taker_buy_quote": 1369.98224 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2007, "high": 0.2025, "low": 0.2003, "close": 0.2005, "volume": 18912.9, "close_time": 1762779599999, "quote_volume": 3803.91195, "trades": 77, "taker_buy_base": 14676.2, "taker_buy_quote": 2949.86868 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.2014, "high": 0.2032, "low": 0.201, "close": 0.2015, "volume": 39222.4, "close_time": 1762783199999, "quote_volume": 7930.94962, "trades": 91, "taker_buy_base": 26029.8, "taker_buy_quote": 5266.19908 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.2008, "high": 0.2008, "low": 0.1976, "close": 0.1991, "volume": 39215.2, "close_time": 1762786799999, "quote_volume": 7825.88897, "trades": 137, "taker_buy_base": 17979.3, "taker_buy_quote": 3588.2931 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1988, "high": 0.1997, "low": 0.1954, "close": 0.1966, "volume": 80194.3, "close_time": 1762790399999, "quote_volume": 15839.83282, "trades": 208, "taker_buy_base": 18216.5, "taker_buy_quote": 3597.67262 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1969, "high": 0.1978, "low": 0.1954, "close": 0.1966, "volume": 46579.0, "close_time": 1762793999999, "quote_volume": 9152.17561, "trades": 102, "taker_buy_base": 24655.9, "taker_buy_quote": 4838.14633 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1961, "high": 0.2028, "low": 0.1961, "close": 0.2004, "volume": 49633.7, "close_time": 1762797599999, "quote_volume": 9926.93203, "trades": 91, "taker_buy_base": 14166.3, "taker_buy_quote": 2836.51826 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.201, "high": 0.2011, "low": 0.2001, "close": 0.2008, "volume": 11751.5, "close_time": 1762801199999, "quote_volume": 2358.12235, "trades": 38, "taker_buy_base": 9788.4, "taker_buy_quote": 1964.3779 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1993, "high": 0.2014, "low": 0.1989, "close": 0.1996, "volume": 19462.0, "close_time": 1762804799999, "quote_volume": 3895.58604, "trades": 44, "taker_buy_base": 14808.8, "taker_buy_quote": 2965.30276 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2001, "high": 0.201, "low": 0.1989, "close": 0.1996, "volume": 21099.5, "close_time": 1762808399999, "quote_volume": 4215.53237, "trades": 38, "taker_buy_base": 17459.1, "taker_buy_quote": 3485.18117 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1996, "high": 0.1996, "low": 0.1969, "close": 0.1969, "volume": 16516.9, "close_time": 1762811999999, "quote_volume": 3263.06034, "trades": 14, "taker_buy_base": 13535.6, "taker_buy_quote": 2672.58802 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1996, "high": 0.2028, "low": 0.1992, "close": 0.2028, "volume": 34277.9, "close_time": 1762815599999, "quote_volume": 6902.30133, "trades": 109, "taker_buy_base": 13582.3, "taker_buy_quote": 2734.17076 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.2027, "high": 0.2029, "low": 0.2012, "close": 0.2012, "volume": 24048.5, "close_time": 1762819199999, "quote_volume": 4858.04644, "trades": 51, "taker_buy_base": 12292.8, "taker_buy_quote": 2482.83096 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2023, "high": 0.2023, "low": 0.1976, "close": 0.1976, "volume": 20665.6, "close_time": 1762822799999, "quote_volume": 4132.01669, "trades": 81, "taker_buy_base": 9023.7, "taker_buy_quote": 1807.41812 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1989, "high": 0.2038, "low": 0.1989, "close": 0.2001, "volume": 39443.0, "close_time": 1762826399999, "quote_volume": 7935.82395, "trades": 135, "taker_buy_base": 17928.8, "taker_buy_quote": 3606.86276 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.199, "high": 0.2013, "low": 0.199, "close": 0.1999, "volume": 82918.4, "close_time": 1762829999999, "quote_volume": 16584.33607, "trades": 104, "taker_buy_base": 46992.1, "taker_buy_quote": 9395.99199 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.2005, "high": 0.2015, "low": 0.1991, "close": 0.1997, "volume": 13382.4, "close_time": 1762833599999, "quote_volume": 2679.77766, "trades": 33, "taker_buy_base": 9258.4, "taker_buy_quote": 1853.55743 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1991, "high": 0.201, "low": 0.198, "close": 0.198, "volume": 69223.1, "close_time": 1762837199999, "quote_volume": 13778.6092, "trades": 113, "taker_buy_base": 51922.5, "taker_buy_quote": 10336.0824 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.198, "high": 0.198, "low": 0.1952, "close": 0.1952, "volume": 117283.5, "close_time": 1762840799999, "quote_volume": 22986.13771, "trades": 133, "taker_buy_base": 75142.1, "taker_buy_quote": 14731.14042 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1955, "high": 0.1975, "low": 0.1946, "close": 0.1965, "volume": 108520.1, "close_time": 1762844399999, "quote_volume": 21308.40564, "trades": 107, "taker_buy_base": 31309.7, "taker_buy_quote": 6129.44388 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1964, "high": 0.1965, "low": 0.1912, "close": 0.1919, "volume": 134119.3, "close_time": 1762847999999, "quote_volume": 25913.34086, "trades": 160, "taker_buy_base": 28067.9, "taker_buy_quote": 5441.29799 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.192, "high": 0.1929, "low": 0.1901, "close": 0.1918, "volume": 61830.3, "close_time": 1762851599999, "quote_volume": 11858.35623, "trades": 77, "taker_buy_base": 31474.4, "taker_buy_quote": 6031.17452 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1921, "high": 0.1932, "low": 0.1909, "close": 0.1912, "volume": 49816.9, "close_time": 1762855199999, "quote_volume": 9573.7136, "trades": 99, "taker_buy_base": 29652.8, "taker_buy_quote": 5695.3093 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.191, "high": 0.1926, "low": 0.191, "close": 0.1922, "volume": 60292.1, "close_time": 1762858799999, "quote_volume": 11565.95057, "trades": 145, "taker_buy_base": 35476.0, "taker_buy_quote": 6806.11971 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1931, "high": 0.1946, "low": 0.1915, "close": 0.1915, "volume": 43406.2, "close_time": 1762862399999, "quote_volume": 8391.69671, "trades": 39, "taker_buy_base": 21189.5, "taker_buy_quote": 4090.2738 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1934, "high": 0.1934, "low": 0.1906, "close": 0.1918, "volume": 27200.8, "close_time": 1762865999999, "quote_volume": 5215.96638, "trades": 61, "taker_buy_base": 19100.7, "taker_buy_quote": 3661.22189 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1919, "high": 0.1933, "low": 0.1913, "close": 0.1917, "volume": 69282.4, "close_time": 1762869599999, "quote_volume": 13359.39269, "trades": 118, "taker_buy_base": 42701.8, "taker_buy_quote": 8232.05932 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1918, "high": 0.1942, "low": 0.1912, "close": 0.1941, "volume": 60341.1, "close_time": 1762873199999, "quote_volume": 11615.70479, "trades": 107, "taker_buy_base": 30474.1, "taker_buy_quote": 5859.09897 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.194, "high": 0.1941, "low": 0.1929, "close": 0.1932, "volume": 40537.0, "close_time": 1762876799999, "quote_volume": 7844.08659, "trades": 63, "taker_buy_base": 16724.9, "taker_buy_quote": 3237.75968 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1932, "high": 0.1945, "low": 0.1924, "close": 0.1935, "volume": 47154.9, "close_time": 1762880399999, "quote_volume": 9132.552, "trades": 82, "taker_buy_base": 23479.0, "taker_buy_quote": 4547.12562 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1934, "high": 0.1945, "low": 0.1917, "close": 0.1923, "volume": 19698.9, "close_time": 1762883999999, "quote_volume": 3810.85374, "trades": 33, "taker_buy_base": 12450.5, "taker_buy_quote": 2405.69658 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1926, "high": 0.1928, "low": 0.19, "close": 0.1904, "volume": 79118.5, "close_time": 1762887599999, "quote_volume": 15143.44377, "trades": 159, "taker_buy_base": 55652.7, "taker_buy_quote": 10652.0148 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1903, "high": 0.1904, "low": 0.1867, "close": 0.1867, "volume": 83037.4, "close_time": 1762891199999, "quote_volume": 15637.10703, "trades": 198, "taker_buy_base": 41372.8, "taker_buy_quote": 7791.4385 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1873, "high": 0.1876, "low": 0.1855, "close": 0.1858, "volume": 22848.7, "close_time": 1762894799999, "quote_volume": 4257.28239, "trades": 64, "taker_buy_base": 10612.8, "taker_buy_quote": 1977.44433 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1863, "high": 0.1871, "low": 0.1857, "close": 0.1861, "volume": 14637.4, "close_time": 1762898399999, "quote_volume": 2726.16153, "trades": 48, "taker_buy_base": 3025.3, "taker_buy_quote": 563.94226 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1856, "high": 0.1878, "low": 0.1843, "close": 0.187, "volume": 29852.2, "close_time": 1762901999999, "quote_volume": 5545.4035, "trades": 56, "taker_buy_base": 5470.4, "taker_buy_quote": 1016.92693 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1869, "high": 0.1869, "low": 0.1839, "close": 0.1845, "volume": 9062.9, "close_time": 1762905599999, "quote_volume": 1677.71323, "trades": 23, "taker_buy_base": 508.0, "taker_buy_quote": 93.73571 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1841, "high": 0.1864, "low": 0.1839, "close": 0.1839, "volume": 52775.1, "close_time": 1762909199999, "quote_volume": 9771.16336, "trades": 141, "taker_buy_base": 27679.9, "taker_buy_quote": 5122.91495 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1837, "high": 0.1885, "low": 0.1837, "close": 0.1883, "volume": 55462.9, "close_time": 1762912799999, "quote_volume": 10358.04665, "trades": 110, "taker_buy_base": 28627.7, "taker_buy_quote": 5336.92441 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1882, "high": 0.1891, "low": 0.1868, "close": 0.1871, "volume": 29286.9, "close_time": 1762916399999, "quote_volume": 5505.68711, "trades": 70, "taker_buy_base": 14461.7, "taker_buy_quote": 2717.77626 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1878, "high": 0.1897, "low": 0.1878, "close": 0.1886, "volume": 27742.9, "close_time": 1762919999999, "quote_volume": 5238.60123, "trades": 48, "taker_buy_base": 17262.0, "taker_buy_quote": 3260.7506 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1884, "high": 0.1897, "low": 0.1884, "close": 0.1886, "volume": 11532.5, "close_time": 1762923599999, "quote_volume": 2180.83866, "trades": 25, "taker_buy_base": 4910.3, "taker_buy_quote": 928.2206 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1897, "high": 0.1897, "low": 0.1884, "close": 0.189, "volume": 54940.5, "close_time": 1762927199999, "quote_volume": 10393.97272, "trades": 107, "taker_buy_base": 32606.5, "taker_buy_quote": 6172.55043 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1889, "high": 0.1901, "low": 0.1887, "close": 0.189, "volume": 16826.3, "close_time": 1762930799999, "quote_volume": 3186.801, "trades": 41, "taker_buy_base": 5041.3, "taker_buy_quote": 955.26347 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1885, "high": 0.1887, "low": 0.1861, "close": 0.1862, "volume": 34668.7, "close_time": 1762934399999, "quote_volume": 6489.4427, "trades": 76, "taker_buy_base": 15209.4, "taker_buy_quote": 2846.98677 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1869, "high": 0.1899, "low": 0.1861, "close": 0.1894, "volume": 42522.5, "close_time": 1762937999999, "quote_volume": 7962.98015, "trades": 118, "taker_buy_base": 15947.8, "taker_buy_quote": 2987.48366 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1887, "high": 0.1899, "low": 0.1887, "close": 0.1891, "volume": 7455.9, "close_time": 1762941599999, "quote_volume": 1412.11263, "trades": 38, "taker_buy_base": 3310.8, "taker_buy_quote": 627.0291 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1898, "high": 0.1906, "low": 0.1896, "close": 0.1899, "volume": 14996.5, "close_time": 1762945199999, "quote_volume": 2849.18641, "trades": 49, "taker_buy_base": 4451.1, "taker_buy_quote": 845.54923 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1902, "high": 0.1912, "low": 0.1899, "close": 0.19, "volume": 38943.9, "close_time": 1762948799999, "quote_volume": 7428.42671, "trades": 145, "taker_buy_base": 25772.6, "taker_buy_quote": 4916.93769 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1901, "high": 0.1911, "low": 0.1884, "close": 0.1888, "volume": 19012.4, "close_time": 1762952399999, "quote_volume": 3615.86842, "trades": 73, "taker_buy_base": 9462.2, "taker_buy_quote": 1802.39444 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1888, "high": 0.1909, "low": 0.1878, "close": 0.1909, "volume": 13752.4, "close_time": 1762955999999, "quote_volume": 2592.43089, "trades": 42, "taker_buy_base": 5795.2, "taker_buy_quote": 1092.8211 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.191, "high": 0.1915, "low": 0.1849, "close": 0.1874, "volume": 148557.6, "close_time": 1762959599999, "quote_volume": 27927.52803, "trades": 359, "taker_buy_base": 59263.8, "taker_buy_quote": 11135.2112 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1875, "high": 0.1883, "low": 0.1831, "close": 0.1834, "volume": 113039.2, "close_time": 1762963199999, "quote_volume": 21012.47941, "trades": 298, "taker_buy_base": 57769.8, "taker_buy_quote": 10741.83051 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1845, "high": 0.1846, "low": 0.1786, "close": 0.1787, "volume": 361301.1, "close_time": 1762966799999, "quote_volume": 65464.04778, "trades": 782, "taker_buy_base": 159734.2, "taker_buy_quote": 28902.2918 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1788, "high": 0.1813, "low": 0.1751, "close": 0.1802, "volume": 172612.3, "close_time": 1762970399999, "quote_volume": 30751.76043, "trades": 366, "taker_buy_base": 80610.3, "taker_buy_quote": 14373.51524 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1808, "high": 0.1809, "low": 0.178, "close": 0.178, "volume": 16704.9, "close_time": 1762973999999, "quote_volume": 3008.89669, "trades": 35, "taker_buy_base": 7038.8, "taker_buy_quote": 1268.8333 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.178, "high": 0.1795, "low": 0.1765, "close": 0.1792, "volume": 31768.4, "close_time": 1762977599999, "quote_volume": 5645.95517, "trades": 83, "taker_buy_base": 22251.8, "taker_buy_quote": 3957.0988 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1791, "high": 0.1829, "low": 0.1791, "close": 0.1825, "volume": 21572.9, "close_time": 1762981199999, "quote_volume": 3922.85449, "trades": 48, "taker_buy_base": 16280.9, "taker_buy_quote": 2962.75731 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1829, "high": 0.1831, "low": 0.1818, "close": 0.182, "volume": 3345.7, "close_time": 1762984799999, "quote_volume": 609.97985, "trades": 12, "taker_buy_base": 2838.5, "taker_buy_quote": 517.68103 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1822, "close": 0.1822, "volume": 5156.3, "close_time": 1762988399999, "quote_volume": 940.56949, "trades": 18, "taker_buy_base": 2364.3, "taker_buy_quote": 431.35077 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1814, "high": 0.1819, "low": 0.1805, "close": 0.1813, "volume": 9266.3, "close_time": 1762991999999, "quote_volume": 1681.12482, "trades": 26, "taker_buy_base": 6090.6, "taker_buy_quote": 1105.03406 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1818, "high": 0.1841, "low": 0.1816, "close": 0.1823, "volume": 31512.9, "close_time": 1762995599999, "quote_volume": 5764.87905, "trades": 57, "taker_buy_base": 27012.9, "taker_buy_quote": 4942.81465 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1825, "high": 0.1852, "low": 0.1816, "close": 0.1817, "volume": 38179.0, "close_time": 1762999199999, "quote_volume": 6996.77076, "trades": 93, "taker_buy_base": 22794.1, "taker_buy_quote": 4181.56301 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1817, "high": 0.1823, "low": 0.1802, "close": 0.1803, "volume": 16241.5, "close_time": 1763002799999, "quote_volume": 2946.65259, "trades": 36, "taker_buy_base": 10566.6, "taker_buy_quote": 1918.35309 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1805, "high": 0.1822, "low": 0.1778, "close": 0.1807, "volume": 48915.9, "close_time": 1763006399999, "quote_volume": 8818.08966, "trades": 138, "taker_buy_base": 25275.2, "taker_buy_quote": 4559.67356 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1806, "high": 0.1818, "low": 0.1793, "close": 0.1818, "volume": 62511.6, "close_time": 1763009999999, "quote_volume": 11306.73937, "trades": 157, "taker_buy_base": 28655.9, "taker_buy_quote": 5187.12476 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1802, "high": 0.1823, "low": 0.1802, "close": 0.182, "volume": 8145.0, "close_time": 1763013599999, "quote_volume": 1475.79071, "trades": 25, "taker_buy_base": 4990.3, "taker_buy_quote": 903.90063 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.182, "high": 0.1822, "low": 0.1814, "close": 0.1819, "volume": 18063.4, "close_time": 1763017199999, "quote_volume": 3286.31536, "trades": 46, "taker_buy_base": 8966.1, "taker_buy_quote": 1631.41822 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1825, "high": 0.1829, "low": 0.1809, "close": 0.1811, "volume": 17935.5, "close_time": 1763020799999, "quote_volume": 3264.24483, "trades": 37, "taker_buy_base": 5934.0, "taker_buy_quote": 1081.57421 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1812, "high": 0.183, "low": 0.1812, "close": 0.1819, "volume": 6833.4, "close_time": 1763024399999, "quote_volume": 1240.93716, "trades": 17, "taker_buy_base": 5554.7, "taker_buy_quote": 1007.94609 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1794, "close": 0.1798, "volume": 69224.2, "close_time": 1763027999999, "quote_volume": 12493.85775, "trades": 89, "taker_buy_base": 27120.7, "taker_buy_quote": 4898.6603 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1803, "high": 0.1815, "low": 0.1787, "close": 0.1787, "volume": 29946.7, "close_time": 1763031599999, "quote_volume": 5379.78611, "trades": 26, "taker_buy_base": 6409.7, "taker_buy_quote": 1149.52873 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1794, "high": 0.1794, "low": 0.1784, "close": 0.1784, "volume": 19686.9, "close_time": 1763035199999, "quote_volume": 3512.54934, "trades": 9, "taker_buy_base": 8683.5, "taker_buy_quote": 1549.1364 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1786, "high": 0.1786, "low": 0.178, "close": 0.1783, "volume": 37717.4, "close_time": 1763038799999, "quote_volume": 6722.56168, "trades": 45, "taker_buy_base": 18202.3, "taker_buy_quote": 3243.70166 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1782, "high": 0.1798, "low": 0.1771, "close": 0.1793, "volume": 93709.1, "close_time": 1763042399999, "quote_volume": 16765.05823, "trades": 82, "taker_buy_base": 39279.2, "taker_buy_quote": 7032.25353 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1797, "high": 0.1829, "low": 0.1772, "close": 0.1816, "volume": 91002.8, "close_time": 1763045999999, "quote_volume": 16393.22176, "trades": 178, "taker_buy_base": 57271.8, "taker_buy_quote": 10330.6523 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1821, "high": 0.1821, "low": 0.1778, "close": 0.1783, "volume": 12009.4, "close_time": 1763049599999, "quote_volume": 2155.66106, "trades": 38, "taker_buy_base": 2712.2, "taker_buy_quote": 488.31799 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.1762, "volume": 30083.9, "close_time": 1763053199999, "quote_volume": 5341.26024, "trades": 73, "taker_buy_base": 12970.5, "taker_buy_quote": 2306.43991 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1766, "high": 0.1773, "low": 0.173, "close": 0.173, "volume": 65559.9, "close_time": 1763056799999, "quote_volume": 11526.81474, "trades": 95, "taker_buy_base": 37814.0, "taker_buy_quote": 6668.52947 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.173, "high": 0.1731, "low": 0.1675, "close": 0.1689, "volume": 120816.9, "close_time": 1763060399999, "quote_volume": 20508.28712, "trades": 172, "taker_buy_base": 86909.6, "taker_buy_quote": 14754.38563 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1687, "high": 0.1707, "low": 0.1675, "close": 0.1683, "volume": 27343.2, "close_time": 1763063999999, "quote_volume": 4618.88409, "trades": 47, "taker_buy_base": 6986.2, "taker_buy_quote": 1181.94291 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1664, "close": 0.1668, "volume": 31387.2, "close_time": 1763067599999, "quote_volume": 5259.82423, "trades": 68, "taker_buy_base": 11408.8, "taker_buy_quote": 1916.18826 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1679, "high": 0.1686, "low": 0.1668, "close": 0.1684, "volume": 57663.6, "close_time": 1763071199999, "quote_volume": 9654.0937, "trades": 157, "taker_buy_base": 32660.2, "taker_buy_quote": 5461.77273 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1695, "high": 0.1734, "low": 0.1695, "close": 0.1721, "volume": 20370.0, "close_time": 1763074799999, "quote_volume": 3505.28243, "trades": 28, "taker_buy_base": 10474.4, "taker_buy_quote": 1802.54939 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1718, "high": 0.1742, "low": 0.1716, "close": 0.1733, "volume": 57329.9, "close_time": 1763078399999, "quote_volume": 9923.58591, "trades": 118, "taker_buy_base": 16766.1, "taker_buy_quote": 2902.50278 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1728, "high": 0.1734, "low": 0.169, "close": 0.1695, "volume": 43957.1, "close_time": 1763081999999, "quote_volume": 7528.75031, "trades": 75, "taker_buy_base": 6892.6, "taker_buy_quote": 1184.44711 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1697, "high": 0.1706, "low": 0.1684, "close": 0.1685, "volume": 44045.7, "close_time": 1763085599999, "quote_volume": 7461.932, "trades": 150, "taker_buy_base": 20042.8, "taker_buy_quote": 3400.12554 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1684, "high": 0.1696, "low": 0.1684, "close": 0.169, "volume": 27603.6, "close_time": 1763089199999, "quote_volume": 4667.5222, "trades": 97, "taker_buy_base": 10958.9, "taker_buy_quote": 1853.20622 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1687, "high": 0.169, "low": 0.1662, "close": 0.1666, "volume": 26033.6, "close_time": 1763092799999, "quote_volume": 4367.26319, "trades": 188, "taker_buy_base": 12647.8, "taker_buy_quote": 2120.4941 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1671, "high": 0.1671, "low": 0.1589, "close": 0.162, "volume": 141916.2, "close_time": 1763096399999, "quote_volume": 22973.0247, "trades": 307, "taker_buy_base": 69298.0, "taker_buy_quote": 11176.4857 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1622, "high": 0.1657, "low": 0.1622, "close": 0.1651, "volume": 76781.9, "close_time": 1763099999999, "quote_volume": 12593.98595, "trades": 196, "taker_buy_base": 33946.0, "taker_buy_quote": 5564.93873 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1642, "high": 0.1673, "low": 0.1616, "close": 0.1673, "volume": 42678.0, "close_time": 1763103599999, "quote_volume": 7025.72186, "trades": 179, "taker_buy_base": 29781.5, "taker_buy_quote": 4927.73583 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1673, "high": 0.1692, "low": 0.166, "close": 0.1674, "volume": 31858.1, "close_time": 1763107199999, "quote_volume": 5330.66615, "trades": 151, "taker_buy_base": 18428.3, "taker_buy_quote": 3085.81515 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1672, "high": 0.1676, "low": 0.165, "close": 0.1657, "volume": 20850.0, "close_time": 1763110799999, "quote_volume": 3458.72583, "trades": 97, "taker_buy_base": 5583.8, "taker_buy_quote": 928.24472 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1666, "high": 0.1669, "low": 0.1639, "close": 0.1641, "volume": 18523.4, "close_time": 1763114399999, "quote_volume": 3065.36916, "trades": 87, "taker_buy_base": 6457.9, "taker_buy_quote": 1070.12272 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1642, "high": 0.1648, "low": 0.1642, "close": 0.1646, "volume": 11030.5, "close_time": 1763117999999, "quote_volume": 1815.79142, "trades": 35, "taker_buy_base": 10009.6, "taker_buy_quote": 1648.03393 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.164, "high": 0.1642, "low": 0.1617, "close": 0.1626, "volume": 14666.9, "close_time": 1763121599999, "quote_volume": 2391.1541, "trades": 66, "taker_buy_base": 9417.9, "taker_buy_quote": 1535.41433 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1628, "high": 0.1628, "low": 0.1576, "close": 0.1627, "volume": 313206.3, "close_time": 1763125199999, "quote_volume": 50137.51484, "trades": 418, "taker_buy_base": 122329.2, "taker_buy_quote": 19600.53993 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1623, "high": 0.1633, "low": 0.1595, "close": 0.1616, "volume": 99494.5, "close_time": 1763128799999, "quote_volume": 16096.40422, "trades": 171, "taker_buy_base": 44239.8, "taker_buy_quote": 7157.52235 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1615, "high": 0.1647, "low": 0.1601, "close": 0.1638, "volume": 102512.8, "close_time": 1763132399999, "quote_volume": 16743.50807, "trades": 177, "taker_buy_base": 48695.4, "taker_buy_quote": 7951.86865 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1637, "high": 0.1665, "low": 0.1625, "close": 0.165, "volume": 44063.1, "close_time": 1763135999999, "quote_volume": 7209.39072, "trades": 153, "taker_buy_base": 20076.3, "taker_buy_quote": 3292.16832 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1652, "high": 0.1673, "low": 0.1652, "close": 0.1673, "volume": 7323.8, "close_time": 1763139599999, "quote_volume": 1217.38427, "trades": 15, "taker_buy_base": 6873.8, "taker_buy_quote": 1143.04427 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1662, "high": 0.1662, "low": 0.1636, "close": 0.164, "volume": 8893.3, "close_time": 1763143199999, "quote_volume": 1469.77015, "trades": 33, "taker_buy_base": 8407.2, "taker_buy_quote": 1389.09299 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1641, "high": 0.1671, "low": 0.1641, "close": 0.1653, "volume": 13097.3, "close_time": 1763146799999, "quote_volume": 2167.98576, "trades": 39, "taker_buy_base": 5230.7, "taker_buy_quote": 865.87766 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1658, "high": 0.1679, "low": 0.1652, "close": 0.1679, "volume": 2557.7, "close_time": 1763150399999, "quote_volume": 427.2525, "trades": 27, "taker_buy_base": 1963.7, "taker_buy_quote": 327.84016 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1679, "high": 0.168, "low": 0.1616, "close": 0.163, "volume": 36515.2, "close_time": 1763153999999, "quote_volume": 6014.48068, "trades": 111, "taker_buy_base": 18656.6, "taker_buy_quote": 3078.45664 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1625, "high": 0.165, "low": 0.1625, "close": 0.1642, "volume": 36911.9, "close_time": 1763157599999, "quote_volume": 6055.72352, "trades": 54, "taker_buy_base": 15904.7, "taker_buy_quote": 2606.10413 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1645, "high": 0.1649, "low": 0.1627, "close": 0.1628, "volume": 12710.9, "close_time": 1763161199999, "quote_volume": 2073.12748, "trades": 30, "taker_buy_base": 10669.2, "taker_buy_quote": 1739.39209 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1629, "high": 0.1629, "low": 0.1587, "close": 0.1619, "volume": 85287.4, "close_time": 1763164799999, "quote_volume": 13663.91641, "trades": 167, "taker_buy_base": 40958.9, "taker_buy_quote": 6566.89461 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1615, "high": 0.1648, "low": 0.1613, "close": 0.1648, "volume": 38448.4, "close_time": 1763168399999, "quote_volume": 6275.26531, "trades": 52, "taker_buy_base": 30469.0, "taker_buy_quote": 4973.61953 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1644, "high": 0.1662, "low": 0.1644, "close": 0.1662, "volume": 11677.6, "close_time": 1763171999999, "quote_volume": 1930.43155, "trades": 13, "taker_buy_base": 7695.2, "taker_buy_quote": 1271.47811 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1662, "high": 0.1666, "low": 0.1661, "close": 0.1665, "volume": 12789.7, "close_time": 1763175599999, "quote_volume": 2127.89916, "trades": 15, "taker_buy_base": 8196.7, "taker_buy_quote": 1364.24898 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1672, "high": 0.1685, "low": 0.167, "close": 0.1674, "volume": 24416.3, "close_time": 1763179199999, "quote_volume": 4091.61949, "trades": 45, "taker_buy_base": 5088.5, "taker_buy_quote": 852.99192 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1678, "high": 0.1683, "low": 0.1656, "close": 0.1658, "volume": 32732.5, "close_time": 1763182799999, "quote_volume": 5471.78855, "trades": 62, "taker_buy_base": 19781.7, "taker_buy_quote": 3303.92677 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1658, "high": 0.1658, "low": 0.1653, "close": 0.1653, "volume": 6999.8, "close_time": 1763186399999, "quote_volume": 1159.11393, "trades": 43, "taker_buy_base": 2262.4, "taker_buy_quote": 373.97472 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1659, "high": 0.1671, "low": 0.1658, "close": 0.167, "volume": 38523.5, "close_time": 1763189999999, "quote_volume": 6415.69985, "trades": 67, "taker_buy_base": 20420.2, "taker_buy_quote": 3398.47468 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1661, "high": 0.1666, "low": 0.1651, "close": 0.1651, "volume": 76412.5, "close_time": 1763193599999, "quote_volume": 12685.57837, "trades": 97, "taker_buy_base": 20402.7, "taker_buy_quote": 3383.96407 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1652, "high": 0.1652, "low": 0.1609, "close": 0.1617, "volume": 117578.0, "close_time": 1763197199999, "quote_volume": 19217.57363, "trades": 202, "taker_buy_base": 86091.2, "taker_buy_quote": 14072.71798 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1615, "high": 0.1634, "low": 0.1614, "close": 0.1625, "volume": 64368.6, "close_time": 1763200799999, "quote_volume": 10477.20715, "trades": 50, "taker_buy_base": 8370.9, "taker_buy_quote": 1361.05139 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1622, "high": 0.1632, "low": 0.1618, "close": 0.1632, "volume": 14740.3, "close_time": 1763204399999, "quote_volume": 2390.19689, "trades": 55, "taker_buy_base": 4120.7, "taker_buy_quote": 668.58307 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1619, "close": 0.1623, "volume": 9269.3, "close_time": 1763207999999, "quote_volume": 1508.35272, "trades": 23, "taker_buy_base": 2412.6, "taker_buy_quote": 392.58477 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1625, "high": 0.1639, "low": 0.1625, "close": 0.163, "volume": 8448.4, "close_time": 1763211599999, "quote_volume": 1380.52121, "trades": 15, "taker_buy_base": 5416.8, "taker_buy_quote": 885.38645 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.163, "high": 0.1647, "low": 0.1627, "close": 0.1641, "volume": 26647.9, "close_time": 1763215199999, "quote_volume": 4368.11315, "trades": 32, "taker_buy_base": 9280.9, "taker_buy_quote": 1521.44252 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1627, "close": 0.1631, "volume": 10344.4, "close_time": 1763218799999, "quote_volume": 1688.43307, "trades": 16, "taker_buy_base": 2777.9, "taker_buy_quote": 452.38562 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.163, "high": 0.1632, "low": 0.1615, "close": 0.1615, "volume": 15183.4, "close_time": 1763222399999, "quote_volume": 2468.85657, "trades": 23, "taker_buy_base": 4168.3, "taker_buy_quote": 676.2822 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1613, "high": 0.1617, "low": 0.1599, "close": 0.1614, "volume": 34399.8, "close_time": 1763225999999, "quote_volume": 5539.71303, "trades": 55, "taker_buy_base": 11110.3, "taker_buy_quote": 1788.63765 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1616, "high": 0.1643, "low": 0.1616, "close": 0.1641, "volume": 37442.8, "close_time": 1763229599999, "quote_volume": 6071.2408, "trades": 65, "taker_buy_base": 22609.3, "taker_buy_quote": 3664.41001 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1641, "high": 0.1647, "low": 0.1637, "close": 0.1641, "volume": 13202.3, "close_time": 1763233199999, "quote_volume": 2166.82597, "trades": 21, "taker_buy_base": 5316.7, "taker_buy_quote": 872.62569 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1643, "high": 0.1646, "low": 0.1639, "close": 0.164, "volume": 14735.8, "close_time": 1763236799999, "quote_volume": 2418.94908, "trades": 25, "taker_buy_base": 5507.1, "taker_buy_quote": 903.48673 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1621, "close": 0.1621, "volume": 7641.4, "close_time": 1763240399999, "quote_volume": 1243.41241, "trades": 20, "taker_buy_base": 5774.9, "taker_buy_quote": 938.96153 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1622, "high": 0.163, "low": 0.1611, "close": 0.1611, "volume": 11604.2, "close_time": 1763243999999, "quote_volume": 1886.36331, "trades": 12, "taker_buy_base": 3687.0, "taker_buy_quote": 600.47893 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1608, "high": 0.1625, "low": 0.1608, "close": 0.1625, "volume": 2835.8, "close_time": 1763247599999, "quote_volume": 459.16479, "trades": 5, "taker_buy_base": 2835.8, "taker_buy_quote": 459.16479 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1625, "high": 0.1633, "low": 0.1608, "close": 0.1619, "volume": 51685.0, "close_time": 1763251199999, "quote_volume": 8369.45486, "trades": 101, "taker_buy_base": 15640.7, "taker_buy_quote": 2529.94924 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1611, "high": 0.1611, "low": 0.1581, "close": 0.1599, "volume": 18699.1, "close_time": 1763254799999, "quote_volume": 2978.03773, "trades": 46, "taker_buy_base": 6677.3, "taker_buy_quote": 1064.64178 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1591, "high": 0.1602, "low": 0.157, "close": 0.1589, "volume": 111641.1, "close_time": 1763258399999, "quote_volume": 17717.29568, "trades": 275, "taker_buy_base": 77953.7, "taker_buy_quote": 12372.57757 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1589, "high": 0.1614, "low": 0.1589, "close": 0.1614, "volume": 33451.1, "close_time": 1763261999999, "quote_volume": 5362.39855, "trades": 49, "taker_buy_base": 22179.6, "taker_buy_quote": 3550.28011 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1615, "high": 0.1617, "low": 0.1609, "close": 0.1617, "volume": 7976.9, "close_time": 1763265599999, "quote_volume": 1287.65142, "trades": 20, "taker_buy_base": 6449.4, "taker_buy_quote": 1041.7364 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1602, "close": 0.1605, "volume": 12251.5, "close_time": 1763269199999, "quote_volume": 1972.34645, "trades": 14, "taker_buy_base": 8213.7, "taker_buy_quote": 1321.28374 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1609, "high": 0.162, "low": 0.1609, "close": 0.1617, "volume": 7873.3, "close_time": 1763272799999, "quote_volume": 1272.65467, "trades": 10, "taker_buy_base": 5178.5, "taker_buy_quote": 838.06983 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1612, "high": 0.1617, "low": 0.1608, "close": 0.1608, "volume": 2919.3, "close_time": 1763276399999, "quote_volume": 470.94826, "trades": 9, "taker_buy_base": 1543.5, "taker_buy_quote": 249.25224 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1599, "high": 0.1602, "low": 0.1592, "close": 0.1602, "volume": 11911.3, "close_time": 1763279999999, "quote_volume": 1903.31073, "trades": 38, "taker_buy_base": 6199.8, "taker_buy_quote": 990.98326 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1607, "high": 0.1607, "low": 0.1585, "close": 0.1596, "volume": 15696.1, "close_time": 1763283599999, "quote_volume": 2507.96195, "trades": 56, "taker_buy_base": 5727.8, "taker_buy_quote": 915.50162 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1592, "high": 0.1611, "low": 0.159, "close": 0.1609, "volume": 16189.7, "close_time": 1763287199999, "quote_volume": 2587.56079, "trades": 29, "taker_buy_base": 12860.4, "taker_buy_quote": 2054.29392 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1609, "high": 0.1614, "low": 0.1603, "close": 0.1603, "volume": 11434.2, "close_time": 1763290799999, "quote_volume": 1839.26874, "trades": 20, "taker_buy_base": 7982.4, "taker_buy_quote": 1284.3928 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1603, "high": 0.1604, "low": 0.1561, "close": 0.1567, "volume": 67149.6, "close_time": 1763294399999, "quote_volume": 10639.89834, "trades": 92, "taker_buy_base": 38663.9, "taker_buy_quote": 6104.42362 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1567, "high": 0.1577, "low": 0.1566, "close": 0.1577, "volume": 24440.4, "close_time": 1763297999999, "quote_volume": 3844.39104, "trades": 36, "taker_buy_base": 14548.3, "taker_buy_quote": 2287.81228 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1579, "high": 0.1581, "low": 0.1568, "close": 0.1571, "volume": 16035.0, "close_time": 1763301599999, "quote_volume": 2525.26814, "trades": 21, "taker_buy_base": 5496.6, "taker_buy_quote": 864.47646 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1571, "high": 0.1593, "low": 0.1569, "close": 0.1593, "volume": 4115.3, "close_time": 1763305199999, "quote_volume": 650.04503, "trades": 10, "taker_buy_base": 4022.7, "taker_buy_quote": 635.46521 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1592, "high": 0.1592, "low": 0.1548, "close": 0.155, "volume": 40643.4, "close_time": 1763308799999, "quote_volume": 6357.8503, "trades": 62, "taker_buy_base": 19498.8, "taker_buy_quote": 3059.90266 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1543, "high": 0.1552, "low": 0.152, "close": 0.152, "volume": 30313.4, "close_time": 1763312399999, "quote_volume": 4649.71344, "trades": 63, "taker_buy_base": 20192.8, "taker_buy_quote": 3096.93922 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.152, "high": 0.1529, "low": 0.15, "close": 0.1529, "volume": 47135.8, "close_time": 1763315999999, "quote_volume": 7145.87929, "trades": 62, "taker_buy_base": 30168.6, "taker_buy_quote": 4577.38552 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1533, "high": 0.1555, "low": 0.1527, "close": 0.1527, "volume": 28045.6, "close_time": 1763319599999, "quote_volume": 4307.18507, "trades": 36, "taker_buy_base": 11300.5, "taker_buy_quote": 1734.04326 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1527, "high": 0.1545, "low": 0.1525, "close": 0.1534, "volume": 18733.0, "close_time": 1763323199999, "quote_volume": 2873.80001, "trades": 20, "taker_buy_base": 14574.1, "taker_buy_quote": 2235.31217 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1538, "high": 0.1542, "low": 0.1531, "close": 0.1542, "volume": 5485.7, "close_time": 1763326799999, "quote_volume": 842.38732, "trades": 7, "taker_buy_base": 3485.8, "taker_buy_quote": 536.16666 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1535, "high": 0.1535, "low": 0.1511, "close": 0.1521, "volume": 16009.0, "close_time": 1763330399999, "quote_volume": 2429.15156, "trades": 24, "taker_buy_base": 9562.9, "taker_buy_quote": 1447.2288 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1526, "high": 0.1551, "low": 0.1526, "close": 0.1549, "volume": 7213.6, "close_time": 1763333999999, "quote_volume": 1107.75154, "trades": 10, "taker_buy_base": 4433.4, "taker_buy_quote": 680.97024 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1546, "high": 0.1593, "low": 0.1526, "close": 0.158, "volume": 59932.5, "close_time": 1763337599999, "quote_volume": 9415.79526, "trades": 119, "taker_buy_base": 33596.9, "taker_buy_quote": 5272.62444 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1575, "high": 0.1602, "low": 0.1556, "close": 0.1589, "volume": 31842.6, "close_time": 1763341199999, "quote_volume": 5019.34597, "trades": 176, "taker_buy_base": 13150.5, "taker_buy_quote": 2071.3963 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1583, "high": 0.159, "low": 0.1578, "close": 0.1581, "volume": 17305.3, "close_time": 1763344799999, "quote_volume": 2742.65245, "trades": 40, "taker_buy_base": 8226.8, "taker_buy_quote": 1303.08207 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1588, "high": 0.1608, "low": 0.1579, "close": 0.1605, "volume": 58469.5, "close_time": 1763348399999, "quote_volume": 9321.5298, "trades": 115, "taker_buy_base": 27179.5, "taker_buy_quote": 4334.14749 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1603, "high": 0.1613, "low": 0.1603, "close": 0.1607, "volume": 10516.3, "close_time": 1763351999999, "quote_volume": 1690.85096, "trades": 32, "taker_buy_base": 2895.3, "taker_buy_quote": 465.48128 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1607, "high": 0.1607, "low": 0.1592, "close": 0.1592, "volume": 31313.5, "close_time": 1763355599999, "quote_volume": 5006.35757, "trades": 38, "taker_buy_base": 4809.1, "taker_buy_quote": 768.31723 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1595, "high": 0.1595, "low": 0.158, "close": 0.1581, "volume": 23547.6, "close_time": 1763359199999, "quote_volume": 3736.48749, "trades": 54, "taker_buy_base": 14508.8, "taker_buy_quote": 2300.30561 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1578, "high": 0.1584, "low": 0.157, "close": 0.1584, "volume": 11488.2, "close_time": 1763362799999, "quote_volume": 1812.54018, "trades": 52, "taker_buy_base": 4010.5, "taker_buy_quote": 634.00624 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1584, "high": 0.1592, "low": 0.1578, "close": 0.1579, "volume": 13769.2, "close_time": 1763366399999, "quote_volume": 2182.27724, "trades": 30, "taker_buy_base": 9294.8, "taker_buy_quote": 1474.05313 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.158, "high": 0.1583, "low": 0.1576, "close": 0.1576, "volume": 10277.4, "close_time": 1763369999999, "quote_volume": 1622.89086, "trades": 49, "taker_buy_base": 3668.9, "taker_buy_quote": 579.05227 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1575, "high": 0.158, "low": 0.1574, "close": 0.1576, "volume": 10975.6, "close_time": 1763373599999, "quote_volume": 1729.01575, "trades": 48, "taker_buy_base": 5137.9, "taker_buy_quote": 809.55356 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1576, "high": 0.1583, "low": 0.1575, "close": 0.1579, "volume": 7824.2, "close_time": 1763377199999, "quote_volume": 1236.58649, "trades": 35, "taker_buy_base": 5999.3, "taker_buy_quote": 948.33243 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1592, "high": 0.1596, "low": 0.159, "close": 0.159, "volume": 15812.7, "close_time": 1763380799999, "quote_volume": 2518.28349, "trades": 16, "taker_buy_base": 9327.2, "taker_buy_quote": 1485.48387 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1588, "high": 0.1593, "low": 0.158, "close": 0.1583, "volume": 15409.1, "close_time": 1763384399999, "quote_volume": 2446.43214, "trades": 19, "taker_buy_base": 11959.5, "taker_buy_quote": 1899.74861 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1582, "high": 0.1584, "low": 0.1502, "close": 0.1518, "volume": 177499.8, "close_time": 1763387999999, "quote_volume": 27508.27212, "trades": 314, "taker_buy_base": 122819.0, "taker_buy_quote": 19072.67891 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1513, "high": 0.1608, "low": 0.1504, "close": 0.1559, "volume": 125569.5, "close_time": 1763391599999, "quote_volume": 19544.04351, "trades": 193, "taker_buy_base": 85498.6, "taker_buy_quote": 13320.83358 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.157, "high": 0.1573, "low": 0.1532, "close": 0.1543, "volume": 66576.5, "close_time": 1763395199999, "quote_volume": 10329.1082, "trades": 95, "taker_buy_base": 36835.2, "taker_buy_quote": 5713.74933 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1542, "high": 0.1613, "low": 0.1524, "close": 0.1608, "volume": 41592.1, "close_time": 1763398799999, "quote_volume": 6483.89084, "trades": 90, "taker_buy_base": 26444.7, "taker_buy_quote": 4133.334 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1611, "high": 0.1615, "low": 0.1554, "close": 0.1557, "volume": 162051.2, "close_time": 1763402399999, "quote_volume": 25884.13091, "trades": 120, "taker_buy_base": 94492.4, "taker_buy_quote": 15097.10241 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1555, "high": 0.1572, "low": 0.1541, "close": 0.1542, "volume": 135035.1, "close_time": 1763405999999, "quote_volume": 21008.46311, "trades": 76, "taker_buy_base": 64212.9, "taker_buy_quote": 9954.49769 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1541, "high": 0.1555, "low": 0.1529, "close": 0.1536, "volume": 43861.8, "close_time": 1763409599999, "quote_volume": 6751.46961, "trades": 56, "taker_buy_base": 35425.1, "taker_buy_quote": 5453.15746 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1532, "high": 0.1553, "low": 0.1506, "close": 0.1534, "volume": 100176.4, "close_time": 1763413199999, "quote_volume": 15322.60344, "trades": 108, "taker_buy_base": 46577.1, "taker_buy_quote": 7139.39778 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1537, "high": 0.154, "low": 0.151, "close": 0.1514, "volume": 37290.7, "close_time": 1763416799999, "quote_volume": 5686.80892, "trades": 34, "taker_buy_base": 25109.4, "taker_buy_quote": 3827.42004 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1518, "high": 0.1525, "low": 0.1514, "close": 0.1525, "volume": 46943.8, "close_time": 1763420399999, "quote_volume": 7137.12391, "trades": 43, "taker_buy_base": 28165.9, "taker_buy_quote": 4285.08288 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1527, "high": 0.1533, "low": 0.1515, "close": 0.1521, "volume": 15214.3, "close_time": 1763423999999, "quote_volume": 2314.6051, "trades": 23, "taker_buy_base": 9953.3, "taker_buy_quote": 1514.2552 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1524, "high": 0.1528, "low": 0.149, "close": 0.1516, "volume": 28745.6, "close_time": 1763427599999, "quote_volume": 4336.9793, "trades": 104, "taker_buy_base": 10239.0, "taker_buy_quote": 1549.53552 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.152, "high": 0.1533, "low": 0.1513, "close": 0.1519, "volume": 15868.0, "close_time": 1763431199999, "quote_volume": 2417.28749, "trades": 51, "taker_buy_base": 3178.1, "taker_buy_quote": 485.06438 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1514, "high": 0.1544, "low": 0.1503, "close": 0.1516, "volume": 46749.7, "close_time": 1763434799999, "quote_volume": 7101.85636, "trades": 158, "taker_buy_base": 17372.0, "taker_buy_quote": 2629.36518 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1514, "high": 0.1547, "low": 0.15, "close": 0.1544, "volume": 38065.7, "close_time": 1763438399999, "quote_volume": 5787.30286, "trades": 129, "taker_buy_base": 12147.9, "taker_buy_quote": 1852.29104 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1544, "high": 0.1552, "low": 0.1522, "close": 0.1549, "volume": 40536.4, "close_time": 1763441999999, "quote_volume": 6244.16193, "trades": 101, "taker_buy_base": 20967.4, "taker_buy_quote": 3236.35284 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.155, "high": 0.1569, "low": 0.1547, "close": 0.1553, "volume": 40765.6, "close_time": 1763445599999, "quote_volume": 6365.78281, "trades": 77, "taker_buy_base": 12625.3, "taker_buy_quote": 1973.26415 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1551, "high": 0.1555, "low": 0.1536, "close": 0.1538, "volume": 22690.0, "close_time": 1763449199999, "quote_volume": 3507.49445, "trades": 30, "taker_buy_base": 7709.6, "taker_buy_quote": 1194.12828 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1533, "high": 0.1554, "low": 0.1533, "close": 0.1545, "volume": 19831.8, "close_time": 1763452799999, "quote_volume": 3060.15272, "trades": 23, "taker_buy_base": 12302.5, "taker_buy_quote": 1896.70582 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1548, "high": 0.1559, "low": 0.1534, "close": 0.1549, "volume": 43003.8, "close_time": 1763456399999, "quote_volume": 6668.01179, "trades": 52, "taker_buy_base": 35222.0, "taker_buy_quote": 5464.64016 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1547, "high": 0.1554, "low": 0.1538, "close": 0.1538, "volume": 16494.5, "close_time": 1763459999999, "quote_volume": 2549.69218, "trades": 22, "taker_buy_base": 10538.3, "taker_buy_quote": 1628.81572 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1543, "high": 0.1546, "low": 0.1534, "close": 0.1545, "volume": 32341.7, "close_time": 1763463599999, "quote_volume": 4987.11063, "trades": 52, "taker_buy_base": 24810.1, "taker_buy_quote": 3824.93385 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1543, "high": 0.1546, "low": 0.1521, "close": 0.1522, "volume": 28645.8, "close_time": 1763467199999, "quote_volume": 4397.60472, "trades": 33, "taker_buy_base": 7819.3, "taker_buy_quote": 1205.28713 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1522, "high": 0.1534, "low": 0.1522, "close": 0.1534, "volume": 6267.5, "close_time": 1763470799999, "quote_volume": 954.68816, "trades": 12, "taker_buy_base": 3163.2, "taker_buy_quote": 481.93634 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1536, "high": 0.1536, "low": 0.1527, "close": 0.1536, "volume": 8259.7, "close_time": 1763474399999, "quote_volume": 1265.61606, "trades": 13, "taker_buy_base": 4474.6, "taker_buy_quote": 686.31652 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1539, "high": 0.1561, "low": 0.1528, "close": 0.1528, "volume": 43721.5, "close_time": 1763477999999, "quote_volume": 6751.04052, "trades": 69, "taker_buy_base": 23560.2, "taker_buy_quote": 3646.96034 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1526, "high": 0.1572, "low": 0.1523, "close": 0.1563, "volume": 60193.1, "close_time": 1763481599999, "quote_volume": 9318.66839, "trades": 67, "taker_buy_base": 41321.4, "taker_buy_quote": 6396.85655 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1567, "high": 0.1585, "low": 0.1561, "close": 0.1576, "volume": 35020.8, "close_time": 1763485199999, "quote_volume": 5509.32385, "trades": 41, "taker_buy_base": 18653.5, "taker_buy_quote": 2937.58871 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1576, "high": 0.1576, "low": 0.1558, "close": 0.1567, "volume": 12333.3, "close_time": 1763488799999, "quote_volume": 1932.71143, "trades": 22, "taker_buy_base": 7982.0, "taker_buy_quote": 1251.61698 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1574, "high": 0.1585, "low": 0.1574, "close": 0.158, "volume": 122214.9, "close_time": 1763492399999, "quote_volume": 19332.32009, "trades": 55, "taker_buy_base": 62453.3, "taker_buy_quote": 9886.86975 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.158, "high": 0.1583, "low": 0.1572, "close": 0.1573, "volume": 29880.6, "close_time": 1763495999999, "quote_volume": 4714.46379, "trades": 37, "taker_buy_base": 15039.3, "taker_buy_quote": 2371.39953 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1573, "high": 0.1573, "low": 0.1565, "close": 0.1567, "volume": 14155.8, "close_time": 1763499599999, "quote_volume": 2221.30772, "trades": 20, "taker_buy_base": 8587.2, "taker_buy_quote": 1347.67397 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1565, "high": 0.1567, "low": 0.1544, "close": 0.1544, "volume": 15061.3, "close_time": 1763503199999, "quote_volume": 2341.67345, "trades": 19, "taker_buy_base": 5377.6, "taker_buy_quote": 837.15887 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1544, "high": 0.1565, "low": 0.1544, "close": 0.1563, "volume": 4794.7, "close_time": 1763506799999, "quote_volume": 743.81662, "trades": 4, "taker_buy_base": 1795.7, "taker_buy_quote": 280.66791 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1558, "high": 0.1558, "low": 0.1554, "close": 0.1555, "volume": 1504.1, "close_time": 1763510399999, "quote_volume": 233.90279, "trades": 4, "taker_buy_base": 556.8, "taker_buy_quote": 86.5824 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.155, "high": 0.1551, "low": 0.1536, "close": 0.1541, "volume": 8550.7, "close_time": 1763513999999, "quote_volume": 1317.74416, "trades": 37, "taker_buy_base": 3026.2, "taker_buy_quote": 466.64786 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1549, "high": 0.1558, "low": 0.1541, "close": 0.1549, "volume": 28478.4, "close_time": 1763517599999, "quote_volume": 4407.06831, "trades": 113, "taker_buy_base": 13045.0, "taker_buy_quote": 2018.89725 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1549, "high": 0.1559, "low": 0.1544, "close": 0.1554, "volume": 46180.5, "close_time": 1763521199999, "quote_volume": 7183.2026, "trades": 84, "taker_buy_base": 32927.0, "taker_buy_quote": 5123.80897 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.155, "high": 0.1554, "low": 0.1529, "close": 0.1529, "volume": 33214.3, "close_time": 1763524799999, "quote_volume": 5096.67486, "trades": 100, "taker_buy_base": 21555.2, "taker_buy_quote": 3302.97504 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1526, "high": 0.1535, "low": 0.1521, "close": 0.1526, "volume": 49955.6, "close_time": 1763528399999, "quote_volume": 7616.39976, "trades": 87, "taker_buy_base": 21285.6, "taker_buy_quote": 3249.55568 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1519, "high": 0.1524, "low": 0.1485, "close": 0.1493, "volume": 65502.4, "close_time": 1763531999999, "quote_volume": 9887.27915, "trades": 66, "taker_buy_base": 36133.0, "taker_buy_quote": 5436.26699 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1493, "high": 0.151, "low": 0.1493, "close": 0.151, "volume": 30251.1, "close_time": 1763535599999, "quote_volume": 4530.76532, "trades": 39, "taker_buy_base": 23979.9, "taker_buy_quote": 3592.7548 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.151, "high": 0.1531, "low": 0.151, "close": 0.1528, "volume": 26036.2, "close_time": 1763539199999, "quote_volume": 3961.33971, "trades": 43, "taker_buy_base": 9708.6, "taker_buy_quote": 1472.21047 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1527, "high": 0.1531, "low": 0.152, "close": 0.1521, "volume": 41434.2, "close_time": 1763542799999, "quote_volume": 6324.60586, "trades": 81, "taker_buy_base": 6538.9, "taker_buy_quote": 997.99676 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.152, "high": 0.1523, "low": 0.1513, "close": 0.1523, "volume": 9128.1, "close_time": 1763546399999, "quote_volume": 1385.93582, "trades": 69, "taker_buy_base": 3168.1, "taker_buy_quote": 481.58454 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1528, "high": 0.1542, "low": 0.1528, "close": 0.1542, "volume": 28404.6, "close_time": 1763549999999, "quote_volume": 4369.37766, "trades": 53, "taker_buy_base": 15146.2, "taker_buy_quote": 2327.26698 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1535, "high": 0.1536, "low": 0.1525, "close": 0.1525, "volume": 29631.0, "close_time": 1763553599999, "quote_volume": 4542.22061, "trades": 19, "taker_buy_base": 29002.0, "taker_buy_quote": 4445.94441 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1526, "high": 0.1542, "low": 0.1524, "close": 0.1542, "volume": 16789.7, "close_time": 1763557199999, "quote_volume": 2575.90463, "trades": 17, "taker_buy_base": 278.4, "taker_buy_quote": 42.92928 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1523, "close": 0.1524, "volume": 3125.3, "close_time": 1763560799999, "quote_volume": 477.61342, "trades": 11, "taker_buy_base": 714.7, "taker_buy_quote": 108.92469 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1503, "close": 0.1518, "volume": 35149.4, "close_time": 1763564399999, "quote_volume": 5325.29097, "trades": 55, "taker_buy_base": 18237.7, "taker_buy_quote": 2763.8717 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.152, "high": 0.1551, "low": 0.1483, "close": 0.1483, "volume": 66726.5, "close_time": 1763567999999, "quote_volume": 10156.27468, "trades": 154, "taker_buy_base": 31042.8, "taker_buy_quote": 4727.83596 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1483, "high": 0.1494, "low": 0.1453, "close": 0.1454, "volume": 48972.5, "close_time": 1763571599999, "quote_volume": 7243.95147, "trades": 136, "taker_buy_base": 30406.3, "taker_buy_quote": 4503.98557 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1457, "high": 0.1462, "low": 0.1429, "close": 0.1449, "volume": 31115.2, "close_time": 1763575199999, "quote_volume": 4500.59197, "trades": 51, "taker_buy_base": 11162.5, "taker_buy_quote": 1618.12475 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1455, "high": 0.1464, "low": 0.1424, "close": 0.1438, "volume": 54829.7, "close_time": 1763578799999, "quote_volume": 7901.8331, "trades": 64, "taker_buy_base": 25640.3, "taker_buy_quote": 3703.40773 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.144, "high": 0.1453, "low": 0.1431, "close": 0.1443, "volume": 96290.2, "close_time": 1763582399999, "quote_volume": 13845.28974, "trades": 184, "taker_buy_base": 35552.2, "taker_buy_quote": 5110.33462 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1446, "high": 0.1479, "low": 0.1445, "close": 0.1474, "volume": 53120.8, "close_time": 1763585999999, "quote_volume": 7774.65342, "trades": 111, "taker_buy_base": 37112.1, "taker_buy_quote": 5448.51056 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1474, "high": 0.1516, "low": 0.1474, "close": 0.1513, "volume": 110461.3, "close_time": 1763589599999, "quote_volume": 16545.33261, "trades": 150, "taker_buy_base": 69655.1, "taker_buy_quote": 10427.44881 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1513, "high": 0.1513, "low": 0.1492, "close": 0.1492, "volume": 9142.5, "close_time": 1763593199999, "quote_volume": 1380.0858, "trades": 9, "taker_buy_base": 40.0, "taker_buy_quote": 6.008 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1513, "high": 0.1521, "low": 0.1511, "close": 0.1515, "volume": 8428.3, "close_time": 1763596799999, "quote_volume": 1277.04208, "trades": 28, "taker_buy_base": 7341.8, "taker_buy_quote": 1112.14316 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1511, "high": 0.1511, "low": 0.1497, "close": 0.1497, "volume": 8407.6, "close_time": 1763600399999, "quote_volume": 1265.493, "trades": 39, "taker_buy_base": 3229.8, "taker_buy_quote": 486.45555 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1502, "high": 0.1506, "low": 0.1502, "close": 0.1504, "volume": 3923.1, "close_time": 1763603999999, "quote_volume": 590.06591, "trades": 10, "taker_buy_base": 2797.4, "taker_buy_quote": 420.76715 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1513, "high": 0.1513, "low": 0.1499, "close": 0.1499, "volume": 1669.8, "close_time": 1763607599999, "quote_volume": 251.53602, "trades": 16, "taker_buy_base": 47.6, "taker_buy_quote": 7.14952 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1506, "high": 0.1513, "low": 0.1499, "close": 0.151, "volume": 11432.9, "close_time": 1763611199999, "quote_volume": 1718.62782, "trades": 26, "taker_buy_base": 3797.4, "taker_buy_quote": 572.69637 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1511, "high": 0.1512, "low": 0.1493, "close": 0.1493, "volume": 5016.1, "close_time": 1763614799999, "quote_volume": 753.29083, "trades": 27, "taker_buy_base": 2240.3, "taker_buy_quote": 338.19115 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.151, "high": 0.1511, "low": 0.151, "close": 0.1511, "volume": 2318.7, "close_time": 1763618399999, "quote_volume": 350.2317, "trades": 9, "taker_buy_base": 2318.7, "taker_buy_quote": 350.2317 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1507, "high": 0.1507, "low": 0.1498, "close": 0.1498, "volume": 4337.1, "close_time": 1763621999999, "quote_volume": 651.06551, "trades": 9, "taker_buy_base": 596.1, "taker_buy_quote": 89.82666 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 800.0, "close_time": 1763625599999, "quote_volume": 120.8, "trades": 2, "taker_buy_base": 800.0, "taker_buy_quote": 120.8 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.151, "high": 0.151, "low": 0.1509, "close": 0.1509, "volume": 866.0, "close_time": 1763629199999, "quote_volume": 130.71317, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.151, "high": 0.1515, "low": 0.1506, "close": 0.1506, "volume": 13731.3, "close_time": 1763632799999, "quote_volume": 2072.92933, "trades": 76, "taker_buy_base": 4211.5, "taker_buy_quote": 635.92072 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1498, "high": 0.1529, "low": 0.1496, "close": 0.1514, "volume": 14617.6, "close_time": 1763636399999, "quote_volume": 2220.91023, "trades": 39, "taker_buy_base": 11918.1, "taker_buy_quote": 1813.95183 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1509, "high": 0.1516, "low": 0.1509, "close": 0.1514, "volume": 13142.7, "close_time": 1763639999999, "quote_volume": 1988.96171, "trades": 133, "taker_buy_base": 10193.9, "taker_buy_quote": 1543.61023 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1515, "high": 0.1535, "low": 0.151, "close": 0.1535, "volume": 48841.3, "close_time": 1763643599999, "quote_volume": 7422.5817, "trades": 142, "taker_buy_base": 36029.1, "taker_buy_quote": 5478.30142 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1535, "high": 0.1546, "low": 0.1527, "close": 0.1527, "volume": 26805.9, "close_time": 1763647199999, "quote_volume": 4110.89133, "trades": 94, "taker_buy_base": 20334.6, "taker_buy_quote": 3118.8455 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1524, "high": 0.1538, "low": 0.151, "close": 0.1527, "volume": 23266.1, "close_time": 1763650799999, "quote_volume": 3539.86836, "trades": 50, "taker_buy_base": 2917.9, "taker_buy_quote": 446.78481 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1527, "high": 0.1527, "low": 0.1511, "close": 0.1511, "volume": 2260.9, "close_time": 1763654399999, "quote_volume": 343.3007, "trades": 7, "taker_buy_base": 0.3, "taker_buy_quote": 0.04533 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1438, "close": 0.1442, "volume": 59917.0, "close_time": 1763657999999, "quote_volume": 8746.25388, "trades": 203, "taker_buy_base": 22221.7, "taker_buy_quote": 3240.25716 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1447, "high": 0.1452, "low": 0.142, "close": 0.1427, "volume": 21365.0, "close_time": 1763661599999, "quote_volume": 3068.35441, "trades": 61, "taker_buy_base": 8698.1, "taker_buy_quote": 1253.16291 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.143, "high": 0.145, "low": 0.143, "close": 0.1436, "volume": 8865.5, "close_time": 1763665199999, "quote_volume": 1277.90634, "trades": 17, "taker_buy_base": 8465.5, "taker_buy_quote": 1220.70634 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1429, "high": 0.1449, "low": 0.1429, "close": 0.1449, "volume": 10876.0, "close_time": 1763668799999, "quote_volume": 1566.03817, "trades": 24, "taker_buy_base": 9833.2, "taker_buy_quote": 1415.36279 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1445, "high": 0.1448, "low": 0.1432, "close": 0.1443, "volume": 10309.4, "close_time": 1763672399999, "quote_volume": 1484.4829, "trades": 21, "taker_buy_base": 8225.4, "taker_buy_quote": 1184.3953 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1447, "high": 0.1471, "low": 0.1447, "close": 0.1462, "volume": 8658.4, "close_time": 1763675999999, "quote_volume": 1265.97247, "trades": 26, "taker_buy_base": 8621.9, "taker_buy_quote": 1260.62887 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1466, "high": 0.1492, "low": 0.1466, "close": 0.1486, "volume": 6634.3, "close_time": 1763679599999, "quote_volume": 981.11165, "trades": 28, "taker_buy_base": 6634.3, "taker_buy_quote": 981.11165 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1464, "high": 0.1464, "low": 0.1448, "close": 0.1448, "volume": 6432.1, "close_time": 1763683199999, "quote_volume": 936.2167, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.146, "high": 0.1541, "low": 0.1451, "close": 0.1469, "volume": 170216.6, "close_time": 1763686799999, "quote_volume": 25654.45273, "trades": 355, "taker_buy_base": 77676.5, "taker_buy_quote": 11785.6498 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1471, "high": 0.1473, "low": 0.1444, "close": 0.1444, "volume": 14365.3, "close_time": 1763690399999, "quote_volume": 2091.95547, "trades": 49, "taker_buy_base": 10317.0, "taker_buy_quote": 1501.6215 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1445, "high": 0.1453, "low": 0.1405, "close": 0.1405, "volume": 22734.3, "close_time": 1763693999999, "quote_volume": 3267.92372, "trades": 74, "taker_buy_base": 13793.9, "taker_buy_quote": 1985.45416 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1415, "high": 0.144, "low": 0.1415, "close": 0.1429, "volume": 6428.3, "close_time": 1763697599999, "quote_volume": 917.73902, "trades": 18, "taker_buy_base": 5072.1, "taker_buy_quote": 724.18826 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1429, "high": 0.1445, "low": 0.1417, "close": 0.144, "volume": 22370.0, "close_time": 1763701199999, "quote_volume": 3185.3014, "trades": 27, "taker_buy_base": 11048.0, "taker_buy_quote": 1579.86356 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1446, "high": 0.1446, "low": 0.1421, "close": 0.1421, "volume": 17356.9, "close_time": 1763704799999, "quote_volume": 2483.05991, "trades": 52, "taker_buy_base": 15788.4, "taker_buy_quote": 2258.03119 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1426, "high": 0.1447, "low": 0.1421, "close": 0.1442, "volume": 12427.8, "close_time": 1763708399999, "quote_volume": 1785.89769, "trades": 36, "taker_buy_base": 9427.4, "taker_buy_quote": 1354.19617 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1418, "high": 0.1424, "low": 0.1264, "close": 0.1352, "volume": 159214.5, "close_time": 1763711999999, "quote_volume": 21551.88354, "trades": 337, "taker_buy_base": 66973.4, "taker_buy_quote": 9012.87586 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1355, "high": 0.1378, "low": 0.1341, "close": 0.1353, "volume": 54719.9, "close_time": 1763715599999, "quote_volume": 7448.27316, "trades": 189, "taker_buy_base": 32419.5, "taker_buy_quote": 4419.73179 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1356, "high": 0.1366, "low": 0.1314, "close": 0.1316, "volume": 36247.8, "close_time": 1763719199999, "quote_volume": 4836.9442, "trades": 170, "taker_buy_base": 14201.6, "taker_buy_quote": 1894.74187 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1316, "high": 0.1334, "low": 0.1307, "close": 0.1324, "volume": 42920.9, "close_time": 1763722799999, "quote_volume": 5669.6905, "trades": 233, "taker_buy_base": 25744.0, "taker_buy_quote": 3406.45221 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1324, "high": 0.1337, "low": 0.1303, "close": 0.1305, "volume": 24845.0, "close_time": 1763726399999, "quote_volume": 3291.92287, "trades": 108, "taker_buy_base": 21387.5, "taker_buy_quote": 2832.85584 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1305, "high": 0.1352, "low": 0.1292, "close": 0.1343, "volume": 82222.1, "close_time": 1763729999999, "quote_volume": 10989.71406, "trades": 140, "taker_buy_base": 33073.5, "taker_buy_quote": 4416.90265 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1343, "high": 0.1356, "low": 0.1335, "close": 0.1354, "volume": 60780.0, "close_time": 1763733599999, "quote_volume": 8157.13346, "trades": 92, "taker_buy_base": 55030.4, "taker_buy_quote": 7383.21221 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1351, "high": 0.1417, "low": 0.1351, "close": 0.1415, "volume": 51494.3, "close_time": 1763737199999, "quote_volume": 7149.73663, "trades": 175, "taker_buy_base": 33263.3, "taker_buy_quote": 4609.47201 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1411, "high": 0.1496, "low": 0.1392, "close": 0.1474, "volume": 222831.1, "close_time": 1763740799999, "quote_volume": 32416.73115, "trades": 521, "taker_buy_base": 121595.6, "taker_buy_quote": 17689.71972 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1474, "high": 0.189, "low": 0.1474, "close": 0.1607, "volume": 1327516.7, "close_time": 1763744399999, "quote_volume": 218121.20582, "trades": 3669, "taker_buy_base": 637662.0, "taker_buy_quote": 104965.41069 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.161, "high": 0.1643, "low": 0.1523, "close": 0.1544, "volume": 255544.1, "close_time": 1763747999999, "quote_volume": 40398.91731, "trades": 706, "taker_buy_base": 114027.7, "taker_buy_quote": 18128.54943 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1545, "high": 0.1551, "low": 0.1489, "close": 0.1518, "volume": 134671.8, "close_time": 1763751599999, "quote_volume": 20571.95035, "trades": 391, "taker_buy_base": 67479.2, "taker_buy_quote": 10314.42784 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1521, "high": 0.1525, "low": 0.1486, "close": 0.1501, "volume": 119717.4, "close_time": 1763755199999, "quote_volume": 18001.73476, "trades": 307, "taker_buy_base": 75305.5, "taker_buy_quote": 11333.59783 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1504, "high": 0.1522, "low": 0.1471, "close": 0.1472, "volume": 130423.9, "close_time": 1763758799999, "quote_volume": 19456.0386, "trades": 211, "taker_buy_base": 119819.5, "taker_buy_quote": 17876.0672 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1469, "high": 0.153, "low": 0.1462, "close": 0.1516, "volume": 47319.4, "close_time": 1763762399999, "quote_volume": 7101.76113, "trades": 114, "taker_buy_base": 32393.3, "taker_buy_quote": 4842.3015 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1518, "high": 0.1519, "low": 0.1465, "close": 0.147, "volume": 32683.0, "close_time": 1763765999999, "quote_volume": 4882.82112, "trades": 76, "taker_buy_base": 26596.8, "taker_buy_quote": 3973.54093 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1462, "high": 0.1546, "low": 0.1462, "close": 0.1539, "volume": 52040.2, "close_time": 1763769599999, "quote_volume": 7872.71922, "trades": 185, "taker_buy_base": 29773.0, "taker_buy_quote": 4489.69132 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1539, "high": 0.1579, "low": 0.1507, "close": 0.1578, "volume": 209251.1, "close_time": 1763773199999, "quote_volume": 32356.78523, "trades": 454, "taker_buy_base": 89031.4, "taker_buy_quote": 13778.82288 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1577, "high": 0.1667, "low": 0.1577, "close": 0.1623, "volume": 140033.4, "close_time": 1763776799999, "quote_volume": 22753.12058, "trades": 414, "taker_buy_base": 81766.1, "taker_buy_quote": 13287.74646 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1605, "high": 0.163, "low": 0.1589, "close": 0.1605, "volume": 77754.6, "close_time": 1763780399999, "quote_volume": 12485.94587, "trades": 145, "taker_buy_base": 28952.9, "taker_buy_quote": 4655.10064 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1581, "high": 0.1664, "low": 0.1572, "close": 0.1597, "volume": 114939.1, "close_time": 1763783999999, "quote_volume": 18636.78529, "trades": 312, "taker_buy_base": 59383.8, "taker_buy_quote": 9657.56981 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1591, "high": 0.1638, "low": 0.1537, "close": 0.1547, "volume": 173835.0, "close_time": 1763787599999, "quote_volume": 27466.43266, "trades": 579, "taker_buy_base": 90024.7, "taker_buy_quote": 14209.15198 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1543, "high": 0.1559, "low": 0.1437, "close": 0.1437, "volume": 108809.5, "close_time": 1763791199999, "quote_volume": 16208.27355, "trades": 373, "taker_buy_base": 54023.6, "taker_buy_quote": 8071.6471 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1441, "high": 0.1485, "low": 0.1426, "close": 0.148, "volume": 45174.7, "close_time": 1763794799999, "quote_volume": 6586.41813, "trades": 163, "taker_buy_base": 30250.6, "taker_buy_quote": 4405.68408 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1484, "high": 0.1513, "low": 0.1474, "close": 0.1491, "volume": 43010.7, "close_time": 1763798399999, "quote_volume": 6427.00453, "trades": 166, "taker_buy_base": 24803.6, "taker_buy_quote": 3705.11564 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1443, "close": 0.1458, "volume": 32149.3, "close_time": 1763801999999, "quote_volume": 4705.613, "trades": 74, "taker_buy_base": 14958.2, "taker_buy_quote": 2179.36961 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1464, "high": 0.1487, "low": 0.1456, "close": 0.1468, "volume": 24746.1, "close_time": 1763805599999, "quote_volume": 3640.71323, "trades": 87, "taker_buy_base": 9482.4, "taker_buy_quote": 1395.83903 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1463, "high": 0.1464, "low": 0.1439, "close": 0.1442, "volume": 12412.2, "close_time": 1763809199999, "quote_volume": 1805.45918, "trades": 54, "taker_buy_base": 7872.4, "taker_buy_quote": 1145.97807 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1457, "high": 0.1483, "low": 0.1457, "close": 0.1471, "volume": 22942.6, "close_time": 1763812799999, "quote_volume": 3383.58744, "trades": 100, "taker_buy_base": 16105.0, "taker_buy_quote": 2376.37407 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1464, "high": 0.1481, "low": 0.1444, "close": 0.1453, "volume": 40338.8, "close_time": 1763816399999, "quote_volume": 5906.09851, "trades": 121, "taker_buy_base": 27603.0, "taker_buy_quote": 4041.91903 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1449, "high": 0.1508, "low": 0.1443, "close": 0.1488, "volume": 77981.3, "close_time": 1763819999999, "quote_volume": 11537.44446, "trades": 327, "taker_buy_base": 41522.5, "taker_buy_quote": 6135.75477 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1492, "high": 0.1542, "low": 0.1488, "close": 0.1521, "volume": 124448.7, "close_time": 1763823599999, "quote_volume": 18847.0207, "trades": 326, "taker_buy_base": 57822.3, "taker_buy_quote": 8748.69735 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1512, "high": 0.1518, "low": 0.1489, "close": 0.149, "volume": 35368.7, "close_time": 1763827199999, "quote_volume": 5320.98675, "trades": 87, "taker_buy_base": 14011.2, "taker_buy_quote": 2104.33449 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1493, "high": 0.1507, "low": 0.1482, "close": 0.1493, "volume": 23603.2, "close_time": 1763830799999, "quote_volume": 3529.3788, "trades": 82, "taker_buy_base": 12142.0, "taker_buy_quote": 1815.61377 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1486, "high": 0.1487, "low": 0.1462, "close": 0.1468, "volume": 27009.1, "close_time": 1763834399999, "quote_volume": 3978.01413, "trades": 94, "taker_buy_base": 12277.4, "taker_buy_quote": 1809.31376 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1462, "high": 0.1462, "low": 0.1442, "close": 0.146, "volume": 20661.5, "close_time": 1763837999999, "quote_volume": 3001.73578, "trades": 90, "taker_buy_base": 9841.2, "taker_buy_quote": 1428.42337 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1457, "high": 0.147, "low": 0.1451, "close": 0.1452, "volume": 13821.8, "close_time": 1763841599999, "quote_volume": 2014.89515, "trades": 47, "taker_buy_base": 8262.9, "taker_buy_quote": 1205.36815 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1448, "high": 0.1453, "low": 0.1434, "close": 0.1445, "volume": 11117.3, "close_time": 1763845199999, "quote_volume": 1604.2261, "trades": 80, "taker_buy_base": 5972.8, "taker_buy_quote": 861.79924 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1443, "high": 0.1449, "low": 0.1425, "close": 0.1433, "volume": 21648.2, "close_time": 1763848799999, "quote_volume": 3100.69926, "trades": 77, "taker_buy_base": 6869.6, "taker_buy_quote": 984.78152 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1434, "high": 0.1472, "low": 0.1431, "close": 0.1471, "volume": 7884.5, "close_time": 1763852399999, "quote_volume": 1136.21946, "trades": 49, "taker_buy_base": 2700.9, "taker_buy_quote": 388.78713 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1458, "high": 0.1468, "low": 0.1453, "close": 0.1463, "volume": 10951.6, "close_time": 1763855999999, "quote_volume": 1598.24857, "trades": 53, "taker_buy_base": 4508.7, "taker_buy_quote": 658.56948 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1461, "high": 0.1484, "low": 0.1443, "close": 0.1462, "volume": 67607.2, "close_time": 1763859599999, "quote_volume": 9896.3606, "trades": 260, "taker_buy_base": 21897.8, "taker_buy_quote": 3213.98364 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1468, "high": 0.148, "low": 0.1458, "close": 0.1468, "volume": 14155.0, "close_time": 1763863199999, "quote_volume": 2078.40854, "trades": 57, "taker_buy_base": 2914.5, "taker_buy_quote": 428.65568 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1462, "high": 0.1474, "low": 0.1456, "close": 0.1467, "volume": 7418.0, "close_time": 1763866799999, "quote_volume": 1086.68999, "trades": 44, "taker_buy_base": 1747.9, "taker_buy_quote": 257.19939 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1462, "high": 0.1466, "low": 0.1454, "close": 0.1455, "volume": 4955.3, "close_time": 1763870399999, "quote_volume": 722.53023, "trades": 36, "taker_buy_base": 1342.4, "taker_buy_quote": 195.76997 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1455, "high": 0.1468, "low": 0.1441, "close": 0.1444, "volume": 10008.3, "close_time": 1763873999999, "quote_volume": 1451.77375, "trades": 46, "taker_buy_base": 4909.5, "taker_buy_quote": 711.62756 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1441, "high": 0.1443, "low": 0.1433, "close": 0.1443, "volume": 9001.6, "close_time": 1763877599999, "quote_volume": 1294.2995, "trades": 75, "taker_buy_base": 7139.7, "taker_buy_quote": 1026.07262 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.144, "high": 0.1441, "low": 0.1421, "close": 0.1422, "volume": 11397.0, "close_time": 1763881199999, "quote_volume": 1631.57158, "trades": 82, "taker_buy_base": 8352.8, "taker_buy_quote": 1195.34116 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1418, "high": 0.1421, "low": 0.1409, "close": 0.1416, "volume": 18543.4, "close_time": 1763884799999, "quote_volume": 2622.56346, "trades": 71, "taker_buy_base": 11920.0, "taker_buy_quote": 1685.49181 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1418, "high": 0.1425, "low": 0.1414, "close": 0.1423, "volume": 12154.0, "close_time": 1763888399999, "quote_volume": 1723.64794, "trades": 56, "taker_buy_base": 6071.6, "taker_buy_quote": 860.5813 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1421, "high": 0.1435, "low": 0.142, "close": 0.1435, "volume": 8615.9, "close_time": 1763891999999, "quote_volume": 1227.7912, "trades": 61, "taker_buy_base": 7052.7, "taker_buy_quote": 1005.43086 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.143, "high": 0.1436, "low": 0.1425, "close": 0.143, "volume": 6491.6, "close_time": 1763895599999, "quote_volume": 928.46189, "trades": 43, "taker_buy_base": 4193.0, "taker_buy_quote": 599.48548 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.143, "high": 0.1435, "low": 0.1417, "close": 0.1433, "volume": 8224.9, "close_time": 1763899199999, "quote_volume": 1172.11848, "trades": 54, "taker_buy_base": 3639.2, "taker_buy_quote": 518.99773 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1438, "high": 0.1443, "low": 0.1426, "close": 0.1426, "volume": 9272.4, "close_time": 1763902799999, "quote_volume": 1333.00546, "trades": 24, "taker_buy_base": 1906.7, "taker_buy_quote": 274.17223 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1416, "high": 0.142, "low": 0.1416, "close": 0.142, "volume": 5683.2, "close_time": 1763906399999, "quote_volume": 805.22594, "trades": 28, "taker_buy_base": 4972.0, "taker_buy_quote": 704.52002 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1409, "close": 0.1414, "volume": 8268.3, "close_time": 1763909999999, "quote_volume": 1168.99396, "trades": 35, "taker_buy_base": 5083.0, "taker_buy_quote": 719.21158 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1419, "high": 0.1423, "low": 0.1417, "close": 0.142, "volume": 3990.0, "close_time": 1763913599999, "quote_volume": 566.74182, "trades": 10, "taker_buy_base": 3942.6, "taker_buy_quote": 560.02524 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1424, "high": 0.1433, "low": 0.142, "close": 0.142, "volume": 3857.3, "close_time": 1763917199999, "quote_volume": 551.23862, "trades": 15, "taker_buy_base": 2917.7, "taker_buy_quote": 417.47244 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1413, "high": 0.1418, "low": 0.1407, "close": 0.1408, "volume": 17166.5, "close_time": 1763920799999, "quote_volume": 2425.80278, "trades": 45, "taker_buy_base": 9159.6, "taker_buy_quote": 1296.04499 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1412, "high": 0.1416, "low": 0.1412, "close": 0.1413, "volume": 5513.7, "close_time": 1763924399999, "quote_volume": 779.49264, "trades": 12, "taker_buy_base": 2556.8, "taker_buy_quote": 361.17016 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1414, "high": 0.1437, "low": 0.1414, "close": 0.1437, "volume": 5520.7, "close_time": 1763927999999, "quote_volume": 785.34134, "trades": 16, "taker_buy_base": 5187.5, "taker_buy_quote": 737.4605 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.143, "high": 0.1434, "low": 0.143, "close": 0.1431, "volume": 3262.2, "close_time": 1763931599999, "quote_volume": 466.89424, "trades": 10, "taker_buy_base": 2731.4, "taker_buy_quote": 390.96848 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1432, "high": 0.1437, "low": 0.1431, "close": 0.1437, "volume": 220.1, "close_time": 1763935199999, "quote_volume": 31.53243, "trades": 3, "taker_buy_base": 185.2, "taker_buy_quote": 26.53824 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1429, "close": 0.1429, "volume": 7922.2, "close_time": 1763938799999, "quote_volume": 1134.91777, "trades": 21, "taker_buy_base": 319.7, "taker_buy_quote": 46.01998 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1421, "high": 0.1429, "low": 0.1414, "close": 0.1425, "volume": 5778.4, "close_time": 1763942399999, "quote_volume": 821.09325, "trades": 14, "taker_buy_base": 5532.8, "taker_buy_quote": 786.13037 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.143, "high": 0.1481, "low": 0.1412, "close": 0.1422, "volume": 277884.0, "close_time": 1763945999999, "quote_volume": 40287.88457, "trades": 587, "taker_buy_base": 153153.2, "taker_buy_quote": 22235.84933 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1425, "high": 0.1431, "low": 0.1418, "close": 0.1427, "volume": 27128.6, "close_time": 1763949599999, "quote_volume": 3867.08441, "trades": 82, "taker_buy_base": 16134.0, "taker_buy_quote": 2300.28854 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1427, "high": 0.145, "low": 0.1427, "close": 0.1437, "volume": 13589.5, "close_time": 1763953199999, "quote_volume": 1958.17735, "trades": 36, "taker_buy_base": 5146.6, "taker_buy_quote": 739.98859 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1437, "high": 0.1438, "low": 0.1434, "close": 0.1435, "volume": 34629.1, "close_time": 1763956799999, "quote_volume": 4975.75905, "trades": 24, "taker_buy_base": 3781.2, "taker_buy_quote": 543.34076 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1439, "high": 0.1441, "low": 0.1419, "close": 0.1421, "volume": 12038.4, "close_time": 1763960399999, "quote_volume": 1717.26422, "trades": 31, "taker_buy_base": 5369.4, "taker_buy_quote": 765.31388 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1425, "high": 0.1461, "low": 0.1425, "close": 0.1453, "volume": 43441.7, "close_time": 1763963999999, "quote_volume": 6308.00631, "trades": 148, "taker_buy_base": 27535.6, "taker_buy_quote": 3996.83465 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1449, "high": 0.1451, "low": 0.1435, "close": 0.1446, "volume": 20616.1, "close_time": 1763967599999, "quote_volume": 2979.15622, "trades": 55, "taker_buy_base": 9545.0, "taker_buy_quote": 1380.00761 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1443, "high": 0.1444, "low": 0.1435, "close": 0.1439, "volume": 53087.4, "close_time": 1763971199999, "quote_volume": 7643.34544, "trades": 32, "taker_buy_base": 42604.4, "taker_buy_quote": 6134.94298 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1437, "high": 0.1535, "low": 0.1435, "close": 0.151, "volume": 276722.6, "close_time": 1763974799999, "quote_volume": 41118.43707, "trades": 401, "taker_buy_base": 145713.5, "taker_buy_quote": 21668.27163 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1512, "high": 0.1527, "low": 0.1448, "close": 0.1459, "volume": 120827.9, "close_time": 1763978399999, "quote_volume": 17815.78548, "trades": 240, "taker_buy_base": 35940.9, "taker_buy_quote": 5343.22452 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1468, "high": 0.1486, "low": 0.1443, "close": 0.145, "volume": 77581.3, "close_time": 1763981999999, "quote_volume": 11364.00365, "trades": 237, "taker_buy_base": 32059.1, "taker_buy_quote": 4702.41867 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1447, "high": 0.1681, "low": 0.1447, "close": 0.1505, "volume": 620102.1, "close_time": 1763985599999, "quote_volume": 99387.47806, "trades": 1170, "taker_buy_base": 212279.6, "taker_buy_quote": 33153.02344 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1501, "high": 0.1503, "low": 0.1476, "close": 0.149, "volume": 120325.0, "close_time": 1763989199999, "quote_volume": 17906.50144, "trades": 216, "taker_buy_base": 46570.0, "taker_buy_quote": 6936.39059 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1485, "high": 0.1515, "low": 0.1479, "close": 0.1513, "volume": 96949.9, "close_time": 1763992799999, "quote_volume": 14575.16581, "trades": 158, "taker_buy_base": 24780.1, "taker_buy_quote": 3722.18201 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.151, "high": 0.1533, "low": 0.1486, "close": 0.15, "volume": 87388.5, "close_time": 1763996399999, "quote_volume": 13210.33596, "trades": 187, "taker_buy_base": 34582.4, "taker_buy_quote": 5260.51075 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1508, "high": 0.151, "low": 0.1484, "close": 0.1509, "volume": 32530.4, "close_time": 1763999999999, "quote_volume": 4866.44513, "trades": 149, "taker_buy_base": 5310.8, "taker_buy_quote": 794.2157 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1516, "high": 0.156, "low": 0.1511, "close": 0.1539, "volume": 52817.9, "close_time": 1764003599999, "quote_volume": 8125.42907, "trades": 209, "taker_buy_base": 24845.4, "taker_buy_quote": 3823.35392 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1538, "high": 0.1555, "low": 0.153, "close": 0.1554, "volume": 395294.2, "close_time": 1764007199999, "quote_volume": 60964.73993, "trades": 300, "taker_buy_base": 285217.3, "taker_buy_quote": 43936.69746 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1555, "high": 0.1561, "low": 0.1541, "close": 0.1545, "volume": 115149.9, "close_time": 1764010799999, "quote_volume": 17887.55535, "trades": 283, "taker_buy_base": 60958.2, "taker_buy_quote": 9470.57352 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1549, "high": 0.1558, "low": 0.1534, "close": 0.154, "volume": 158230.5, "close_time": 1764014399999, "quote_volume": 24337.71679, "trades": 162, "taker_buy_base": 130309.2, "taker_buy_quote": 20024.80273 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1542, "high": 0.1554, "low": 0.1536, "close": 0.1554, "volume": 26134.4, "close_time": 1764017999999, "quote_volume": 4033.19657, "trades": 65, "taker_buy_base": 14459.7, "taker_buy_quote": 2232.85123 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1553, "high": 0.1561, "low": 0.1542, "close": 0.1545, "volume": 27603.4, "close_time": 1764021599999, "quote_volume": 4292.78996, "trades": 80, "taker_buy_base": 21047.6, "taker_buy_quote": 3272.70075 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1546, "high": 0.1551, "low": 0.1535, "close": 0.1535, "volume": 11454.6, "close_time": 1764025199999, "quote_volume": 1763.59376, "trades": 34, "taker_buy_base": 7609.9, "taker_buy_quote": 1173.09075 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1533, "high": 0.1537, "low": 0.1531, "close": 0.1536, "volume": 8952.6, "close_time": 1764028799999, "quote_volume": 1373.7479, "trades": 23, "taker_buy_base": 7474.6, "taker_buy_quote": 1147.13924 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1532, "high": 0.1532, "low": 0.1509, "close": 0.1521, "volume": 20179.3, "close_time": 1764032399999, "quote_volume": 3063.02392, "trades": 60, "taker_buy_base": 11913.9, "taker_buy_quote": 1808.61192 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.152, "high": 0.1545, "low": 0.1519, "close": 0.1535, "volume": 26988.1, "close_time": 1764035999999, "quote_volume": 4144.48256, "trades": 54, "taker_buy_base": 18223.1, "taker_buy_quote": 2797.62411 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1527, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 29481.1, "close_time": 1764039599999, "quote_volume": 4488.74331, "trades": 55, "taker_buy_base": 20657.7, "taker_buy_quote": 3145.4873 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.153, "high": 0.1535, "low": 0.152, "close": 0.1525, "volume": 8187.4, "close_time": 1764043199999, "quote_volume": 1250.14412, "trades": 18, "taker_buy_base": 5142.6, "taker_buy_quote": 785.7451 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.153, "high": 0.153, "low": 0.1517, "close": 0.1519, "volume": 6880.9, "close_time": 1764046799999, "quote_volume": 1046.93278, "trades": 11, "taker_buy_base": 2879.3, "taker_buy_quote": 437.9036 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.152, "high": 0.1526, "low": 0.152, "close": 0.1521, "volume": 16933.0, "close_time": 1764050399999, "quote_volume": 2579.46501, "trades": 18, "taker_buy_base": 13827.1, "taker_buy_quote": 2106.6253 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.152, "high": 0.152, "low": 0.1492, "close": 0.1492, "volume": 10133.5, "close_time": 1764053999999, "quote_volume": 1525.13631, "trades": 28, "taker_buy_base": 4204.5, "taker_buy_quote": 631.56482 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1495, "high": 0.1515, "low": 0.1495, "close": 0.15, "volume": 14186.9, "close_time": 1764057599999, "quote_volume": 2133.68662, "trades": 49, "taker_buy_base": 7662.0, "taker_buy_quote": 1151.13879 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1491, "close": 0.1491, "volume": 22502.8, "close_time": 1764061199999, "quote_volume": 3398.1152, "trades": 43, "taker_buy_base": 15949.6, "taker_buy_quote": 2407.32713 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1485, "high": 0.1514, "low": 0.1483, "close": 0.1514, "volume": 11739.3, "close_time": 1764064799999, "quote_volume": 1755.25964, "trades": 27, "taker_buy_base": 6704.7, "taker_buy_quote": 1004.47382 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1514, "high": 0.1514, "low": 0.1505, "close": 0.1512, "volume": 34971.2, "close_time": 1764068399999, "quote_volume": 5278.13204, "trades": 80, "taker_buy_base": 23510.1, "taker_buy_quote": 3548.54108 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1512, "high": 0.1517, "low": 0.15, "close": 0.15, "volume": 10544.6, "close_time": 1764071999999, "quote_volume": 1592.5107, "trades": 18, "taker_buy_base": 5343.4, "taker_buy_quote": 808.39216 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1501, "high": 0.1513, "low": 0.15, "close": 0.1507, "volume": 11617.1, "close_time": 1764075599999, "quote_volume": 1750.23506, "trades": 31, "taker_buy_base": 8660.8, "taker_buy_quote": 1305.92728 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1503, "high": 0.1513, "low": 0.1483, "close": 0.1484, "volume": 10355.3, "close_time": 1764079199999, "quote_volume": 1549.14343, "trades": 20, "taker_buy_base": 2777.5, "taker_buy_quote": 417.10859 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1492, "high": 0.1496, "low": 0.1471, "close": 0.1484, "volume": 16468.2, "close_time": 1764082799999, "quote_volume": 2446.63974, "trades": 37, "taker_buy_base": 8488.3, "taker_buy_quote": 1260.87478 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1474, "high": 0.1503, "low": 0.1474, "close": 0.1497, "volume": 12268.7, "close_time": 1764086399999, "quote_volume": 1826.39548, "trades": 29, "taker_buy_base": 7011.6, "taker_buy_quote": 1043.73693 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1494, "high": 0.1497, "low": 0.1488, "close": 0.1491, "volume": 22588.6, "close_time": 1764089999999, "quote_volume": 3370.63766, "trades": 58, "taker_buy_base": 11584.0, "taker_buy_quote": 1728.24325 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1493, "high": 0.1498, "low": 0.1485, "close": 0.1495, "volume": 5121.4, "close_time": 1764093599999, "quote_volume": 764.76144, "trades": 36, "taker_buy_base": 3380.3, "taker_buy_quote": 504.6292 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1493, "high": 0.1502, "low": 0.1492, "close": 0.1496, "volume": 3238.3, "close_time": 1764097199999, "quote_volume": 484.84598, "trades": 27, "taker_buy_base": 2178.7, "taker_buy_quote": 326.59424 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1496, "high": 0.1506, "low": 0.1489, "close": 0.1506, "volume": 16110.6, "close_time": 1764100799999, "quote_volume": 2411.94244, "trades": 73, "taker_buy_base": 12918.6, "taker_buy_quote": 1934.81165 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1511, "high": 0.1514, "low": 0.1511, "close": 0.1514, "volume": 1029.4, "close_time": 1764104399999, "quote_volume": 155.65118, "trades": 5, "taker_buy_base": 1029.4, "taker_buy_quote": 155.65118 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1503, "high": 0.1511, "low": 0.1502, "close": 0.1511, "volume": 1987.7, "close_time": 1764107999999, "quote_volume": 299.77239, "trades": 17, "taker_buy_base": 1595.2, "taker_buy_quote": 240.78936 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1501, "high": 0.152, "low": 0.1496, "close": 0.152, "volume": 3374.9, "close_time": 1764111599999, "quote_volume": 510.48651, "trades": 17, "taker_buy_base": 1250.5, "taker_buy_quote": 189.50609 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1514, "high": 0.1544, "low": 0.1514, "close": 0.1538, "volume": 5455.1, "close_time": 1764115199999, "quote_volume": 836.27195, "trades": 27, "taker_buy_base": 2881.3, "taker_buy_quote": 441.77345 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1533, "high": 0.1535, "low": 0.1529, "close": 0.1532, "volume": 2049.6, "close_time": 1764118799999, "quote_volume": 314.11488, "trades": 13, "taker_buy_base": 1455.8, "taker_buy_quote": 223.15548 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1521, "high": 0.153, "low": 0.1519, "close": 0.1525, "volume": 6177.7, "close_time": 1764122399999, "quote_volume": 942.18093, "trades": 16, "taker_buy_base": 3217.7, "taker_buy_quote": 491.05493 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1532, "high": 0.1534, "low": 0.1521, "close": 0.1521, "volume": 74517.2, "close_time": 1764125999999, "quote_volume": 11423.63106, "trades": 55, "taker_buy_base": 5554.8, "taker_buy_quote": 849.96518 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1519, "high": 0.153, "low": 0.151, "close": 0.1521, "volume": 24263.5, "close_time": 1764129599999, "quote_volume": 3688.12875, "trades": 78, "taker_buy_base": 15878.8, "taker_buy_quote": 2413.83753 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1522, "high": 0.1523, "low": 0.1505, "close": 0.1511, "volume": 4240.7, "close_time": 1764133199999, "quote_volume": 641.48561, "trades": 24, "taker_buy_base": 680.7, "taker_buy_quote": 103.26782 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1508, "high": 0.1519, "low": 0.1506, "close": 0.1514, "volume": 4887.3, "close_time": 1764136799999, "quote_volume": 739.11625, "trades": 21, "taker_buy_base": 859.5, "taker_buy_quote": 130.1926 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1513, "high": 0.152, "low": 0.1508, "close": 0.1515, "volume": 5674.4, "close_time": 1764140399999, "quote_volume": 858.90754, "trades": 29, "taker_buy_base": 533.2, "taker_buy_quote": 80.80861 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1512, "high": 0.1513, "low": 0.1508, "close": 0.1511, "volume": 3454.2, "close_time": 1764143999999, "quote_volume": 521.61291, "trades": 23, "taker_buy_base": 1015.2, "taker_buy_quote": 153.37512 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1515, "high": 0.1517, "low": 0.1496, "close": 0.15, "volume": 3359.2, "close_time": 1764147599999, "quote_volume": 506.36191, "trades": 23, "taker_buy_base": 1220.5, "taker_buy_quote": 183.8981 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.15, "high": 0.15, "low": 0.1482, "close": 0.1484, "volume": 6519.7, "close_time": 1764151199999, "quote_volume": 971.27846, "trades": 39, "taker_buy_base": 1244.5, "taker_buy_quote": 185.19685 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1487, "high": 0.1492, "low": 0.1483, "close": 0.1491, "volume": 6849.6, "close_time": 1764154799999, "quote_volume": 1018.22378, "trades": 31, "taker_buy_base": 4363.8, "taker_buy_quote": 648.64091 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1489, "high": 0.1492, "low": 0.1483, "close": 0.1487, "volume": 5763.3, "close_time": 1764158399999, "quote_volume": 856.37436, "trades": 32, "taker_buy_base": 3988.2, "taker_buy_quote": 592.35248 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1487, "high": 0.1487, "low": 0.147, "close": 0.1476, "volume": 90549.6, "close_time": 1764161999999, "quote_volume": 13328.152, "trades": 99, "taker_buy_base": 82428.9, "taker_buy_quote": 12132.92144 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1475, "high": 0.1483, "low": 0.1471, "close": 0.1482, "volume": 5235.8, "close_time": 1764165599999, "quote_volume": 773.30549, "trades": 23, "taker_buy_base": 1750.8, "taker_buy_quote": 258.5088 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.148, "high": 0.1494, "low": 0.1468, "close": 0.1468, "volume": 16572.7, "close_time": 1764169199999, "quote_volume": 2459.61848, "trades": 90, "taker_buy_base": 7892.5, "taker_buy_quote": 1173.14148 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1472, "high": 0.1475, "low": 0.1453, "close": 0.1463, "volume": 12639.7, "close_time": 1764172799999, "quote_volume": 1852.8094, "trades": 48, "taker_buy_base": 8805.7, "taker_buy_quote": 1292.81291 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1469, "high": 0.1479, "low": 0.1468, "close": 0.1472, "volume": 7208.6, "close_time": 1764176399999, "quote_volume": 1062.96682, "trades": 33, "taker_buy_base": 3875.7, "taker_buy_quote": 571.60407 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1477, "high": 0.1507, "low": 0.1472, "close": 0.1494, "volume": 14021.3, "close_time": 1764179999999, "quote_volume": 2094.2725, "trades": 63, "taker_buy_base": 10766.4, "taker_buy_quote": 1610.17171 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1496, "high": 0.1507, "low": 0.149, "close": 0.1506, "volume": 17594.5, "close_time": 1764183599999, "quote_volume": 2638.32694, "trades": 78, "taker_buy_base": 13590.6, "taker_buy_quote": 2038.69847 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1504, "high": 0.1504, "low": 0.1495, "close": 0.1497, "volume": 7056.3, "close_time": 1764187199999, "quote_volume": 1058.35701, "trades": 28, "taker_buy_base": 6008.8, "taker_buy_quote": 901.32897 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1497, "high": 0.1497, "low": 0.1487, "close": 0.1487, "volume": 1350.1, "close_time": 1764190799999, "quote_volume": 201.08388, "trades": 8, "taker_buy_base": 1350.1, "taker_buy_quote": 201.08388 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1489, "high": 0.1496, "low": 0.1483, "close": 0.1496, "volume": 13989.3, "close_time": 1764194399999, "quote_volume": 2086.9078, "trades": 25, "taker_buy_base": 13219.2, "taker_buy_quote": 1971.97705 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.15, "high": 0.151, "low": 0.1497, "close": 0.1506, "volume": 8502.1, "close_time": 1764197999999, "quote_volume": 1277.09984, "trades": 22, "taker_buy_base": 3368.4, "taker_buy_quote": 506.0566 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.1503, "high": 0.1511, "low": 0.15, "close": 0.1508, "volume": 23298.9, "close_time": 1764201599999, "quote_volume": 3506.54197, "trades": 215, "taker_buy_base": 19621.0, "taker_buy_quote": 2953.50969 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1504, "high": 0.1504, "low": 0.1495, "close": 0.1495, "volume": 22299.3, "close_time": 1764205199999, "quote_volume": 3339.91152, "trades": 51, "taker_buy_base": 12267.5, "taker_buy_quote": 1836.82345 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1491, "high": 0.1503, "low": 0.1488, "close": 0.1495, "volume": 10682.5, "close_time": 1764208799999, "quote_volume": 1597.12653, "trades": 33, "taker_buy_base": 5405.4, "taker_buy_quote": 809.2224 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1493, "high": 0.15, "low": 0.1491, "close": 0.1496, "volume": 11707.3, "close_time": 1764212399999, "quote_volume": 1751.0988, "trades": 30, "taker_buy_base": 7388.0, "taker_buy_quote": 1105.5876 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1498, "high": 0.1503, "low": 0.1487, "close": 0.149, "volume": 28942.1, "close_time": 1764215999999, "quote_volume": 4331.11939, "trades": 68, "taker_buy_base": 10443.0, "taker_buy_quote": 1566.06244 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1494, "high": 0.1503, "low": 0.1494, "close": 0.1502, "volume": 4660.7, "close_time": 1764219599999, "quote_volume": 698.59555, "trades": 16, "taker_buy_base": 2712.7, "taker_buy_quote": 406.13817 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.15, "high": 0.1524, "low": 0.1497, "close": 0.1517, "volume": 18019.9, "close_time": 1764223199999, "quote_volume": 2725.9778, "trades": 53, "taker_buy_base": 11836.4, "taker_buy_quote": 1791.12999 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1508, "high": 0.1515, "low": 0.1503, "close": 0.1515, "volume": 2977.5, "close_time": 1764226799999, "quote_volume": 449.32368, "trades": 11, "taker_buy_base": 2699.5, "taker_buy_quote": 407.34568 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1512, "high": 0.1516, "low": 0.1511, "close": 0.1511, "volume": 8332.1, "close_time": 1764230399999, "quote_volume": 1260.84447, "trades": 32, "taker_buy_base": 3871.2, "taker_buy_quote": 585.60225 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.151, "high": 0.1645, "low": 0.1508, "close": 0.1547, "volume": 340964.4, "close_time": 1764233999999, "quote_volume": 53854.99784, "trades": 1036, "taker_buy_base": 154017.4, "taker_buy_quote": 24272.59855 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1546, "high": 0.1572, "low": 0.1543, "close": 0.1562, "volume": 160539.4, "close_time": 1764237599999, "quote_volume": 25006.46975, "trades": 251, "taker_buy_base": 65030.5, "taker_buy_quote": 10149.20363 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1561, "high": 0.1574, "low": 0.1552, "close": 0.156, "volume": 70016.6, "close_time": 1764241199999, "quote_volume": 10934.13978, "trades": 232, "taker_buy_base": 31507.7, "taker_buy_quote": 4926.01863 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1559, "high": 0.1563, "low": 0.1544, "close": 0.1544, "volume": 29282.6, "close_time": 1764244799999, "quote_volume": 4544.62124, "trades": 103, "taker_buy_base": 9434.4, "taker_buy_quote": 1465.84784 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1543, "high": 0.1549, "low": 0.1529, "close": 0.1529, "volume": 30105.1, "close_time": 1764248399999, "quote_volume": 4635.50824, "trades": 96, "taker_buy_base": 10282.7, "taker_buy_quote": 1583.51059 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1531, "high": 0.1553, "low": 0.1529, "close": 0.1547, "volume": 25151.4, "close_time": 1764251999999, "quote_volume": 3864.40918, "trades": 67, "taker_buy_base": 12738.7, "taker_buy_quote": 1958.04924 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.154, "high": 0.1562, "low": 0.154, "close": 0.1557, "volume": 6353.8, "close_time": 1764255599999, "quote_volume": 990.12459, "trades": 31, "taker_buy_base": 3811.2, "taker_buy_quote": 594.27093 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1554, "high": 0.1566, "low": 0.1544, "close": 0.1563, "volume": 109884.7, "close_time": 1764259199999, "quote_volume": 17050.2271, "trades": 156, "taker_buy_base": 21827.4, "taker_buy_quote": 3401.3918 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1567, "high": 0.1585, "low": 0.1567, "close": 0.1583, "volume": 34870.1, "close_time": 1764262799999, "quote_volume": 5489.69951, "trades": 129, "taker_buy_base": 21727.7, "taker_buy_quote": 3423.16628 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1583, "high": 0.1594, "low": 0.1581, "close": 0.1587, "volume": 31654.1, "close_time": 1764266399999, "quote_volume": 5020.17689, "trades": 109, "taker_buy_base": 14695.1, "taker_buy_quote": 2330.68492 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1584, "high": 0.1594, "low": 0.1574, "close": 0.159, "volume": 55620.5, "close_time": 1764269999999, "quote_volume": 8808.33164, "trades": 133, "taker_buy_base": 20479.0, "taker_buy_quote": 3241.59579 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1587, "high": 0.1598, "low": 0.1585, "close": 0.1586, "volume": 20625.4, "close_time": 1764273599999, "quote_volume": 3283.18117, "trades": 45, "taker_buy_base": 9425.4, "taker_buy_quote": 1497.847 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1587, "high": 0.1587, "low": 0.1579, "close": 0.1582, "volume": 10811.4, "close_time": 1764277199999, "quote_volume": 1711.85648, "trades": 29, "taker_buy_base": 4617.3, "taker_buy_quote": 731.77558 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1577, "high": 0.1583, "low": 0.1573, "close": 0.1574, "volume": 8973.2, "close_time": 1764280799999, "quote_volume": 1415.53301, "trades": 32, "taker_buy_base": 3296.2, "taker_buy_quote": 520.2108 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1574, "high": 0.1577, "low": 0.1557, "close": 0.1561, "volume": 5736.5, "close_time": 1764284399999, "quote_volume": 898.92859, "trades": 24, "taker_buy_base": 1602.5, "taker_buy_quote": 251.8661 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1568, "high": 0.157, "low": 0.1559, "close": 0.157, "volume": 3025.1, "close_time": 1764287999999, "quote_volume": 473.45435, "trades": 38, "taker_buy_base": 2640.4, "taker_buy_quote": 413.19805 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1565, "high": 0.1565, "low": 0.1547, "close": 0.155, "volume": 8257.5, "close_time": 1764291599999, "quote_volume": 1283.73257, "trades": 54, "taker_buy_base": 4074.4, "taker_buy_quote": 632.7094 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1546, "high": 0.1552, "low": 0.1534, "close": 0.1543, "volume": 9410.4, "close_time": 1764295199999, "quote_volume": 1453.15763, "trades": 49, "taker_buy_base": 6530.0, "taker_buy_quote": 1009.02653 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1543, "high": 0.1543, "low": 0.1523, "close": 0.1529, "volume": 12246.9, "close_time": 1764298799999, "quote_volume": 1881.19118, "trades": 50, "taker_buy_base": 5409.8, "taker_buy_quote": 829.87705 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1526, "high": 0.1528, "low": 0.1519, "close": 0.1524, "volume": 7111.2, "close_time": 1764302399999, "quote_volume": 1083.8241, "trades": 38, "taker_buy_base": 4605.0, "taker_buy_quote": 701.76219 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1519, "high": 0.1527, "low": 0.1506, "close": 0.1517, "volume": 51702.2, "close_time": 1764305999999, "quote_volume": 7816.02763, "trades": 138, "taker_buy_base": 27659.4, "taker_buy_quote": 4188.81221 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1513, "high": 0.1518, "low": 0.151, "close": 0.1516, "volume": 11569.3, "close_time": 1764309599999, "quote_volume": 1752.98592, "trades": 46, "taker_buy_base": 10085.5, "taker_buy_quote": 1528.12777 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1514, "high": 0.1519, "low": 0.1508, "close": 0.1511, "volume": 11136.5, "close_time": 1764313199999, "quote_volume": 1683.93785, "trades": 33, "taker_buy_base": 5228.8, "taker_buy_quote": 791.15881 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1514, "high": 0.1518, "low": 0.1511, "close": 0.1511, "volume": 10976.9, "close_time": 1764316799999, "quote_volume": 1661.76841, "trades": 14, "taker_buy_base": 618.9, "taker_buy_quote": 93.63059 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1507, "high": 0.1546, "low": 0.1504, "close": 0.1535, "volume": 24240.2, "close_time": 1764320399999, "quote_volume": 3677.96984, "trades": 146, "taker_buy_base": 16176.8, "taker_buy_quote": 2454.14603 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1536, "high": 0.1536, "low": 0.153, "close": 0.153, "volume": 671.9, "close_time": 1764323999999, "quote_volume": 102.99609, "trades": 6, "taker_buy_base": 264.4, "taker_buy_quote": 40.46298 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1532, "high": 0.1538, "low": 0.153, "close": 0.1538, "volume": 767.3, "close_time": 1764327599999, "quote_volume": 117.69915, "trades": 11, "taker_buy_base": 177.7, "taker_buy_quote": 27.23983 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1536, "high": 0.1545, "low": 0.1522, "close": 0.1545, "volume": 7752.2, "close_time": 1764331199999, "quote_volume": 1190.65037, "trades": 60, "taker_buy_base": 5290.4, "taker_buy_quote": 813.0263 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1536, "high": 0.1545, "low": 0.153, "close": 0.153, "volume": 12923.2, "close_time": 1764334799999, "quote_volume": 1985.53531, "trades": 50, "taker_buy_base": 9258.4, "taker_buy_quote": 1422.20401 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1529, "high": 0.154, "low": 0.1524, "close": 0.1532, "volume": 2402.3, "close_time": 1764338399999, "quote_volume": 368.17165, "trades": 15, "taker_buy_base": 2402.3, "taker_buy_quote": 368.17165 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1534, "high": 0.1544, "low": 0.1522, "close": 0.1524, "volume": 10278.5, "close_time": 1764341999999, "quote_volume": 1577.08042, "trades": 46, "taker_buy_base": 6476.7, "taker_buy_quote": 993.97735 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1532, "high": 0.1542, "low": 0.1522, "close": 0.1525, "volume": 4332.1, "close_time": 1764345599999, "quote_volume": 665.02417, "trades": 19, "taker_buy_base": 3942.0, "taker_buy_quote": 605.43872 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1517, "high": 0.1519, "low": 0.1494, "close": 0.1502, "volume": 2467.1, "close_time": 1764349199999, "quote_volume": 372.5671, "trades": 13, "taker_buy_base": 2113.9, "taker_buy_quote": 319.66462 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1489, "high": 0.1492, "low": 0.1478, "close": 0.1486, "volume": 6867.5, "close_time": 1764352799999, "quote_volume": 1019.41466, "trades": 32, "taker_buy_base": 5672.9, "taker_buy_quote": 842.02095 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1483, "high": 0.1486, "low": 0.1474, "close": 0.1486, "volume": 144553.1, "close_time": 1764356399999, "quote_volume": 21358.85043, "trades": 247, "taker_buy_base": 137873.8, "taker_buy_quote": 20372.177 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1483, "high": 0.1499, "low": 0.1483, "close": 0.1494, "volume": 1823.6, "close_time": 1764359999999, "quote_volume": 272.33642, "trades": 15, "taker_buy_base": 983.3, "taker_buy_quote": 147.02769 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.149, "high": 0.1495, "low": 0.149, "close": 0.1495, "volume": 2452.4, "close_time": 1764363599999, "quote_volume": 366.04192, "trades": 11, "taker_buy_base": 2136.1, "taker_buy_quote": 318.8267 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1494, "high": 0.1497, "low": 0.1491, "close": 0.1491, "volume": 2556.3, "close_time": 1764367199999, "quote_volume": 381.93531, "trades": 11, "taker_buy_base": 1843.3, "taker_buy_quote": 275.52441 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1486, "high": 0.1486, "low": 0.1482, "close": 0.1485, "volume": 1754.6, "close_time": 1764370799999, "quote_volume": 260.47394, "trades": 11, "taker_buy_base": 1553.1, "taker_buy_quote": 230.53607 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1496, "high": 0.1497, "low": 0.1495, "close": 0.1497, "volume": 2843.6, "close_time": 1764374399999, "quote_volume": 425.28856, "trades": 9, "taker_buy_base": 2140.0, "taker_buy_quote": 320.07 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1494, "high": 0.15, "low": 0.1484, "close": 0.1491, "volume": 8041.8, "close_time": 1764377999999, "quote_volume": 1199.90868, "trades": 30, "taker_buy_base": 4931.2, "taker_buy_quote": 736.31593 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1493, "high": 0.1505, "low": 0.1493, "close": 0.1503, "volume": 6113.4, "close_time": 1764381599999, "quote_volume": 917.62111, "trades": 29, "taker_buy_base": 4748.5, "taker_buy_quote": 713.29411 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1497, "high": 0.1507, "low": 0.1495, "close": 0.1498, "volume": 9534.6, "close_time": 1764385199999, "quote_volume": 1428.68808, "trades": 27, "taker_buy_base": 3006.0, "taker_buy_quote": 450.1946 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1502, "high": 0.1505, "low": 0.1494, "close": 0.1495, "volume": 5851.6, "close_time": 1764388799999, "quote_volume": 877.26578, "trades": 65, "taker_buy_base": 3176.7, "taker_buy_quote": 475.8863 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1495, "high": 0.1504, "low": 0.1494, "close": 0.1504, "volume": 3378.3, "close_time": 1764392399999, "quote_volume": 506.03417, "trades": 16, "taker_buy_base": 906.0, "taker_buy_quote": 135.82847 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1507, "high": 0.1509, "low": 0.1503, "close": 0.1506, "volume": 71094.2, "close_time": 1764395999999, "quote_volume": 10719.5877, "trades": 24, "taker_buy_base": 1727.1, "taker_buy_quote": 260.11213 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1506, "high": 0.1517, "low": 0.1497, "close": 0.1506, "volume": 10386.8, "close_time": 1764399599999, "quote_volume": 1566.3446, "trades": 40, "taker_buy_base": 4329.6, "taker_buy_quote": 653.04497 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1493, "close": 0.1495, "volume": 1131.9, "close_time": 1764403199999, "quote_volume": 169.66903, "trades": 9, "taker_buy_base": 39.8, "taker_buy_quote": 5.98592 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1496, "high": 0.1501, "low": 0.1487, "close": 0.1489, "volume": 73069.6, "close_time": 1764406799999, "quote_volume": 10878.1647, "trades": 43, "taker_buy_base": 68837.9, "taker_buy_quote": 10247.7866 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1491, "high": 0.1491, "low": 0.1485, "close": 0.1487, "volume": 4580.1, "close_time": 1764410399999, "quote_volume": 681.44905, "trades": 13, "taker_buy_base": 3580.1, "taker_buy_quote": 532.59905 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1485, "high": 0.1493, "low": 0.1482, "close": 0.1491, "volume": 16796.0, "close_time": 1764413999999, "quote_volume": 2497.12557, "trades": 87, "taker_buy_base": 11745.3, "taker_buy_quote": 1745.74662 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1491, "high": 0.15, "low": 0.1491, "close": 0.15, "volume": 5301.4, "close_time": 1764417599999, "quote_volume": 792.64184, "trades": 13, "taker_buy_base": 2138.0, "taker_buy_quote": 319.2672 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.15, "high": 0.1503, "low": 0.1492, "close": 0.1495, "volume": 3296.6, "close_time": 1764421199999, "quote_volume": 494.78483, "trades": 11, "taker_buy_base": 3096.5, "taker_buy_quote": 464.87231 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1489, "high": 0.1489, "low": 0.1484, "close": 0.1486, "volume": 3605.3, "close_time": 1764424799999, "quote_volume": 536.25721, "trades": 9, "taker_buy_base": 1123.0, "taker_buy_quote": 166.7612 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1484, "high": 0.1484, "low": 0.1477, "close": 0.1477, "volume": 2485.0, "close_time": 1764428399999, "quote_volume": 367.42944, "trades": 7, "taker_buy_base": 331.1, "taker_buy_quote": 49.07902 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1479, "high": 0.1487, "low": 0.1476, "close": 0.1478, "volume": 5135.1, "close_time": 1764431999999, "quote_volume": 760.31064, "trades": 18, "taker_buy_base": 1659.0, "taker_buy_quote": 245.71089 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1478, "high": 0.1478, "low": 0.1464, "close": 0.1473, "volume": 2267.8, "close_time": 1764435599999, "quote_volume": 332.87634, "trades": 6, "taker_buy_base": 586.8, "taker_buy_quote": 86.00364 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1473, "high": 0.1473, "low": 0.1451, "close": 0.1452, "volume": 27742.0, "close_time": 1764439199999, "quote_volume": 4054.97166, "trades": 67, "taker_buy_base": 14002.2, "taker_buy_quote": 2044.992 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1451, "high": 0.1464, "low": 0.1444, "close": 0.1463, "volume": 11572.1, "close_time": 1764442799999, "quote_volume": 1681.06911, "trades": 112, "taker_buy_base": 11479.9, "taker_buy_quote": 1667.62635 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1461, "high": 0.1461, "low": 0.1461, "close": 0.1461, "volume": 263.6, "close_time": 1764446399999, "quote_volume": 38.51196, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1454, "high": 0.1468, "low": 0.1448, "close": 0.1468, "volume": 6279.1, "close_time": 1764449999999, "quote_volume": 914.99326, "trades": 16, "taker_buy_base": 5239.1, "taker_buy_quote": 763.77726 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 540.0, "close_time": 1764453599999, "quote_volume": 79.002, "trades": 1, "taker_buy_base": 540.0, "taker_buy_quote": 79.002 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 174.6, "close_time": 1764457199999, "quote_volume": 25.54398, "trades": 1, "taker_buy_base": 174.6, "taker_buy_quote": 25.54398 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1455, "high": 0.1459, "low": 0.1455, "close": 0.1458, "volume": 4317.4, "close_time": 1764460799999, "quote_volume": 629.55792, "trades": 20, "taker_buy_base": 4317.4, "taker_buy_quote": 629.55792 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1452, "close": 0.1452, "volume": 1625.5, "close_time": 1764464399999, "quote_volume": 236.79727, "trades": 8, "taker_buy_base": 1385.7, "taker_buy_quote": 201.97035 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1453, "high": 0.1461, "low": 0.1453, "close": 0.1458, "volume": 3980.0, "close_time": 1764467999999, "quote_volume": 580.452, "trades": 15, "taker_buy_base": 3980.0, "taker_buy_quote": 580.452 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1456, "high": 0.1458, "low": 0.1438, "close": 0.1438, "volume": 8302.2, "close_time": 1764471599999, "quote_volume": 1200.63386, "trades": 82, "taker_buy_base": 7086.6, "taker_buy_quote": 1024.32286 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1438, "high": 0.1439, "low": 0.1421, "close": 0.1424, "volume": 3103.0, "close_time": 1764475199999, "quote_volume": 443.28768, "trades": 43, "taker_buy_base": 3103.0, "taker_buy_quote": 443.28768 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1431, "high": 0.1433, "low": 0.1431, "close": 0.1432, "volume": 975.9, "close_time": 1764478799999, "quote_volume": 139.72188, "trades": 4, "taker_buy_base": 810.0, "taker_buy_quote": 115.965 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1414, "close": 0.1419, "volume": 1587.9, "close_time": 1764482399999, "quote_volume": 224.92741, "trades": 9, "taker_buy_base": 1328.8, "taker_buy_quote": 188.23308 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1416, "high": 0.1438, "low": 0.1416, "close": 0.1438, "volume": 2300.0, "close_time": 1764485999999, "quote_volume": 329.443, "trades": 10, "taker_buy_base": 2300.0, "taker_buy_quote": 329.443 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1428, "high": 0.1431, "low": 0.1428, "close": 0.1431, "volume": 810.0, "close_time": 1764489599999, "quote_volume": 115.803, "trades": 3, "taker_buy_base": 810.0, "taker_buy_quote": 115.803 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.143, "high": 0.1441, "low": 0.1426, "close": 0.1438, "volume": 6421.5, "close_time": 1764493199999, "quote_volume": 920.52426, "trades": 36, "taker_buy_base": 4986.0, "taker_buy_quote": 714.72561 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1439, "high": 0.144, "low": 0.1439, "close": 0.1439, "volume": 602.0, "close_time": 1764496799999, "quote_volume": 86.6542, "trades": 3, "taker_buy_base": 250.0, "taker_buy_quote": 35.975 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1446, "high": 0.1446, "low": 0.1433, "close": 0.1435, "volume": 3598.5, "close_time": 1764500399999, "quote_volume": 517.76695, "trades": 13, "taker_buy_base": 1400.6, "taker_buy_quote": 201.40056 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1434, "high": 0.1439, "low": 0.1434, "close": 0.1437, "volume": 572.0, "close_time": 1764503999999, "quote_volume": 82.22044, "trades": 6, "taker_buy_base": 425.7, "taker_buy_quote": 61.21504 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1436, "high": 0.1448, "low": 0.1436, "close": 0.1445, "volume": 4711.8, "close_time": 1764507599999, "quote_volume": 679.34819, "trades": 25, "taker_buy_base": 2305.2, "taker_buy_quote": 332.50422 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1451, "high": 0.1459, "low": 0.1449, "close": 0.1456, "volume": 4698.4, "close_time": 1764511199999, "quote_volume": 683.53654, "trades": 36, "taker_buy_base": 3075.0, "taker_buy_quote": 447.17306 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1442, "close": 0.1445, "volume": 1102.5, "close_time": 1764514799999, "quote_volume": 159.36009, "trades": 8, "taker_buy_base": 871.5, "taker_buy_quote": 125.95663 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1445, "high": 0.1447, "low": 0.1435, "close": 0.1438, "volume": 2116.2, "close_time": 1764518399999, "quote_volume": 305.37951, "trades": 14, "taker_buy_base": 1416.8, "taker_buy_quote": 204.71801 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1451, "high": 0.1451, "low": 0.1451, "close": 0.1451, "volume": 584.4, "close_time": 1764521999999, "quote_volume": 84.79644, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1448, "high": 0.1455, "low": 0.1448, "close": 0.1455, "volume": 946.3, "close_time": 1764525599999, "quote_volume": 137.20554, "trades": 8, "taker_buy_base": 380.0, "taker_buy_quote": 55.024 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1455, "high": 0.1455, "low": 0.1455, "close": 0.1455, "volume": 0.0, "close_time": 1764529199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.145, "high": 0.145, "low": 0.1444, "close": 0.1445, "volume": 453.9, "close_time": 1764532799999, "quote_volume": 65.70403, "trades": 4, "taker_buy_base": 208.9, "taker_buy_quote": 30.17903 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1444, "high": 0.1449, "low": 0.1444, "close": 0.1446, "volume": 1450.6, "close_time": 1764536399999, "quote_volume": 210.09796, "trades": 7, "taker_buy_base": 994.9, "taker_buy_quote": 144.14366 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1439, "high": 0.1446, "low": 0.1436, "close": 0.1446, "volume": 1358.4, "close_time": 1764539999999, "quote_volume": 195.81372, "trades": 10, "taker_buy_base": 551.4, "taker_buy_quote": 79.62222 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1451, "high": 0.1452, "low": 0.144, "close": 0.144, "volume": 558.9, "close_time": 1764543599999, "quote_volume": 80.94074, "trades": 5, "taker_buy_base": 433.5, "taker_buy_quote": 62.73266 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.143, "high": 0.143, "low": 0.1422, "close": 0.1422, "volume": 6822.0, "close_time": 1764547199999, "quote_volume": 971.52986, "trades": 18, "taker_buy_base": 5754.8, "taker_buy_quote": 819.45304 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1308, "close": 0.1312, "volume": 32039.5, "close_time": 1764550799999, "quote_volume": 4366.16077, "trades": 137, "taker_buy_base": 11238.0, "taker_buy_quote": 1528.22158 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1312, "high": 0.1339, "low": 0.131, "close": 0.1334, "volume": 13896.9, "close_time": 1764554399999, "quote_volume": 1845.40736, "trades": 73, "taker_buy_base": 7003.7, "taker_buy_quote": 930.11556 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1332, "high": 0.1336, "low": 0.133, "close": 0.1333, "volume": 1603.2, "close_time": 1764557999999, "quote_volume": 213.77316, "trades": 7, "taker_buy_base": 1403.2, "taker_buy_quote": 187.13316 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1307, "close": 0.1312, "volume": 6209.9, "close_time": 1764561599999, "quote_volume": 816.01131, "trades": 21, "taker_buy_base": 2303.7, "taker_buy_quote": 303.10343 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1309, "high": 0.1317, "low": 0.1302, "close": 0.1306, "volume": 7269.8, "close_time": 1764565199999, "quote_volume": 953.32713, "trades": 31, "taker_buy_base": 5614.8, "taker_buy_quote": 735.89499 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1307, "high": 0.1316, "low": 0.1305, "close": 0.1309, "volume": 3314.6, "close_time": 1764568799999, "quote_volume": 434.27753, "trades": 22, "taker_buy_base": 2430.2, "taker_buy_quote": 318.29674 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1311, "high": 0.1324, "low": 0.1305, "close": 0.1317, "volume": 25292.8, "close_time": 1764572399999, "quote_volume": 3330.17811, "trades": 73, "taker_buy_base": 9419.9, "taker_buy_quote": 1240.52274 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1297, "close": 0.1307, "volume": 18559.7, "close_time": 1764575999999, "quote_volume": 2421.69772, "trades": 61, "taker_buy_base": 4181.5, "taker_buy_quote": 546.17286 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1308, "high": 0.1325, "low": 0.1308, "close": 0.1325, "volume": 2388.2, "close_time": 1764579599999, "quote_volume": 314.495, "trades": 12, "taker_buy_base": 2182.9, "taker_buy_quote": 287.43677 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1325, "high": 0.1326, "low": 0.1317, "close": 0.1317, "volume": 4793.3, "close_time": 1764583199999, "quote_volume": 633.53, "trades": 23, "taker_buy_base": 2766.7, "taker_buy_quote": 365.82803 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1323, "high": 0.1327, "low": 0.1317, "close": 0.1319, "volume": 6716.5, "close_time": 1764586799999, "quote_volume": 888.47617, "trades": 37, "taker_buy_base": 5672.5, "taker_buy_quote": 750.32049 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1316, "high": 0.1317, "low": 0.1308, "close": 0.1313, "volume": 4589.5, "close_time": 1764590399999, "quote_volume": 602.45249, "trades": 25, "taker_buy_base": 3985.4, "taker_buy_quote": 523.169 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1311, "high": 0.1313, "low": 0.1291, "close": 0.1313, "volume": 11755.7, "close_time": 1764593999999, "quote_volume": 1532.13792, "trades": 91, "taker_buy_base": 3944.0, "taker_buy_quote": 513.49255 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1309, "high": 0.1317, "low": 0.1298, "close": 0.1298, "volume": 4295.8, "close_time": 1764597599999, "quote_volume": 560.25978, "trades": 29, "taker_buy_base": 1678.6, "taker_buy_quote": 219.56731 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.13, "high": 0.1321, "low": 0.1296, "close": 0.1315, "volume": 5844.9, "close_time": 1764601199999, "quote_volume": 764.79438, "trades": 37, "taker_buy_base": 2358.4, "taker_buy_quote": 308.65107 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1312, "high": 0.1317, "low": 0.1284, "close": 0.1312, "volume": 8435.2, "close_time": 1764604799999, "quote_volume": 1097.64962, "trades": 68, "taker_buy_base": 4258.3, "taker_buy_quote": 554.14918 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1302, "high": 0.1306, "low": 0.1291, "close": 0.1291, "volume": 3446.4, "close_time": 1764608399999, "quote_volume": 448.57303, "trades": 25, "taker_buy_base": 2406.4, "taker_buy_quote": 313.18622 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.13, "high": 0.13, "low": 0.129, "close": 0.1295, "volume": 1675.4, "close_time": 1764611999999, "quote_volume": 217.24748, "trades": 14, "taker_buy_base": 1594.2, "taker_buy_quote": 206.73208 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1296, "high": 0.1311, "low": 0.1296, "close": 0.131, "volume": 1271.4, "close_time": 1764615599999, "quote_volume": 165.63877, "trades": 9, "taker_buy_base": 1073.4, "taker_buy_quote": 139.68906 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1298, "close": 0.1304, "volume": 2335.1, "close_time": 1764619199999, "quote_volume": 304.3028, "trades": 17, "taker_buy_base": 1790.6, "taker_buy_quote": 233.25182 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1309, "high": 0.1321, "low": 0.1309, "close": 0.1317, "volume": 1466.0, "close_time": 1764622799999, "quote_volume": 192.82075, "trades": 17, "taker_buy_base": 1310.2, "taker_buy_quote": 172.24726 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1316, "high": 0.133, "low": 0.1315, "close": 0.133, "volume": 2683.7, "close_time": 1764626399999, "quote_volume": 355.82536, "trades": 18, "taker_buy_base": 2514.8, "taker_buy_quote": 333.49117 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.133, "high": 0.133, "low": 0.132, "close": 0.132, "volume": 898.7, "close_time": 1764629999999, "quote_volume": 118.76234, "trades": 6, "taker_buy_base": 570.5, "taker_buy_quote": 75.3442 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1323, "high": 0.1452, "low": 0.1323, "close": 0.1423, "volume": 175970.5, "close_time": 1764633599999, "quote_volume": 24524.40051, "trades": 728, "taker_buy_base": 91148.4, "taker_buy_quote": 12651.47946 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1424, "high": 0.1442, "low": 0.1393, "close": 0.1403, "volume": 49936.7, "close_time": 1764637199999, "quote_volume": 7054.70936, "trades": 236, "taker_buy_base": 19305.1, "taker_buy_quote": 2736.39094 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1403, "high": 0.1419, "low": 0.1392, "close": 0.1394, "volume": 10786.8, "close_time": 1764640799999, "quote_volume": 1511.67244, "trades": 59, "taker_buy_base": 4642.2, "taker_buy_quote": 650.84138 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1397, "high": 0.141, "low": 0.1397, "close": 0.1401, "volume": 888.5, "close_time": 1764644399999, "quote_volume": 124.41086, "trades": 10, "taker_buy_base": 569.7, "taker_buy_quote": 79.62566 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1395, "high": 0.1449, "low": 0.1336, "close": 0.1348, "volume": 105979.9, "close_time": 1764647999999, "quote_volume": 14520.21085, "trades": 375, "taker_buy_base": 48350.1, "taker_buy_quote": 6634.67692 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1351, "high": 0.1369, "low": 0.1351, "close": 0.1363, "volume": 9672.9, "close_time": 1764651599999, "quote_volume": 1318.97575, "trades": 38, "taker_buy_base": 6558.7, "taker_buy_quote": 894.15252 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1357, "high": 0.1372, "low": 0.1357, "close": 0.1364, "volume": 13910.4, "close_time": 1764655199999, "quote_volume": 1901.93392, "trades": 41, "taker_buy_base": 11292.4, "taker_buy_quote": 1544.5639 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1362, "high": 0.1362, "low": 0.1354, "close": 0.1359, "volume": 6086.0, "close_time": 1764658799999, "quote_volume": 826.17927, "trades": 23, "taker_buy_base": 2593.4, "taker_buy_quote": 352.08406 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.136, "high": 0.1382, "low": 0.136, "close": 0.1371, "volume": 14896.6, "close_time": 1764662399999, "quote_volume": 2044.77481, "trades": 69, "taker_buy_base": 4018.1, "taker_buy_quote": 553.28443 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1369, "high": 0.1375, "low": 0.1354, "close": 0.1373, "volume": 29918.9, "close_time": 1764665999999, "quote_volume": 4069.47063, "trades": 74, "taker_buy_base": 20343.8, "taker_buy_quote": 2765.06034 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1379, "high": 0.138, "low": 0.1366, "close": 0.1373, "volume": 2399.5, "close_time": 1764669599999, "quote_volume": 330.08292, "trades": 16, "taker_buy_base": 1385.6, "taker_buy_quote": 190.57847 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1372, "high": 0.138, "low": 0.1366, "close": 0.1374, "volume": 4898.1, "close_time": 1764673199999, "quote_volume": 672.65647, "trades": 22, "taker_buy_base": 2475.3, "taker_buy_quote": 340.32617 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1374, "high": 0.1375, "low": 0.1367, "close": 0.1375, "volume": 1799.8, "close_time": 1764676799999, "quote_volume": 246.85117, "trades": 10, "taker_buy_base": 495.5, "taker_buy_quote": 68.1017 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.137, "high": 0.1372, "low": 0.137, "close": 0.1372, "volume": 964.0, "close_time": 1764680399999, "quote_volume": 132.14866, "trades": 4, "taker_buy_base": 668.7, "taker_buy_quote": 91.6335 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1377, "high": 0.1386, "low": 0.1377, "close": 0.1382, "volume": 5184.1, "close_time": 1764683999999, "quote_volume": 716.07684, "trades": 24, "taker_buy_base": 2543.2, "taker_buy_quote": 351.23958 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1385, "high": 0.1409, "low": 0.1382, "close": 0.1406, "volume": 10274.3, "close_time": 1764687599999, "quote_volume": 1433.50242, "trades": 54, "taker_buy_base": 5914.5, "taker_buy_quote": 824.98814 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1411, "high": 0.1456, "low": 0.141, "close": 0.1456, "volume": 38608.1, "close_time": 1764691199999, "quote_volume": 5535.73655, "trades": 155, "taker_buy_base": 20408.8, "taker_buy_quote": 2933.36043 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1457, "high": 0.1458, "low": 0.1434, "close": 0.1446, "volume": 15663.7, "close_time": 1764694799999, "quote_volume": 2267.37349, "trades": 87, "taker_buy_base": 7240.3, "taker_buy_quote": 1048.0725 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1445, "high": 0.1452, "low": 0.1435, "close": 0.1436, "volume": 14281.6, "close_time": 1764698399999, "quote_volume": 2061.44111, "trades": 62, "taker_buy_base": 10940.6, "taker_buy_quote": 1579.02512 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1436, "high": 0.1446, "low": 0.1436, "close": 0.1441, "volume": 3896.8, "close_time": 1764701999999, "quote_volume": 561.43391, "trades": 23, "taker_buy_base": 2982.7, "taker_buy_quote": 429.62284 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1441, "high": 0.1446, "low": 0.1436, "close": 0.1436, "volume": 5208.0, "close_time": 1764705599999, "quote_volume": 751.60238, "trades": 25, "taker_buy_base": 3137.7, "taker_buy_quote": 452.92895 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1432, "high": 0.1435, "low": 0.1425, "close": 0.1425, "volume": 3995.2, "close_time": 1764709199999, "quote_volume": 571.58138, "trades": 18, "taker_buy_base": 1702.0, "taker_buy_quote": 243.27325 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1427, "high": 0.1433, "low": 0.1426, "close": 0.1432, "volume": 3187.4, "close_time": 1764712799999, "quote_volume": 455.28479, "trades": 17, "taker_buy_base": 1627.3, "taker_buy_quote": 232.42118 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.144, "high": 0.1441, "low": 0.1437, "close": 0.1437, "volume": 8099.2, "close_time": 1764716399999, "quote_volume": 1166.68544, "trades": 17, "taker_buy_base": 6895.7, "taker_buy_quote": 993.53862 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1443, "high": 0.1443, "low": 0.1437, "close": 0.1441, "volume": 9533.4, "close_time": 1764719999999, "quote_volume": 1372.19028, "trades": 22, "taker_buy_base": 9228.4, "taker_buy_quote": 1328.23978 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1432, "high": 0.1432, "low": 0.1423, "close": 0.1429, "volume": 3778.4, "close_time": 1764723599999, "quote_volume": 539.19202, "trades": 10, "taker_buy_base": 525.7, "taker_buy_quote": 75.0324 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1425, "high": 0.1431, "low": 0.1422, "close": 0.1431, "volume": 6275.6, "close_time": 1764727199999, "quote_volume": 895.9026, "trades": 31, "taker_buy_base": 2888.5, "taker_buy_quote": 411.75127 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1429, "high": 0.1445, "low": 0.1428, "close": 0.1434, "volume": 10529.5, "close_time": 1764730799999, "quote_volume": 1512.51132, "trades": 81, "taker_buy_base": 6492.4, "taker_buy_quote": 932.01973 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1436, "high": 0.1442, "low": 0.1427, "close": 0.1428, "volume": 2244.6, "close_time": 1764734399999, "quote_volume": 321.47112, "trades": 15, "taker_buy_base": 1002.4, "taker_buy_quote": 143.66186 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1427, "high": 0.1439, "low": 0.1426, "close": 0.1435, "volume": 7735.8, "close_time": 1764737999999, "quote_volume": 1107.68723, "trades": 33, "taker_buy_base": 5782.0, "taker_buy_quote": 827.96887 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1434, "high": 0.144, "low": 0.1431, "close": 0.144, "volume": 9429.7, "close_time": 1764741599999, "quote_volume": 1354.99515, "trades": 39, "taker_buy_base": 3332.6, "taker_buy_quote": 478.962 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.144, "high": 0.1452, "low": 0.1429, "close": 0.1435, "volume": 18496.3, "close_time": 1764745199999, "quote_volume": 2663.26611, "trades": 81, "taker_buy_base": 5970.4, "taker_buy_quote": 861.35464 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1433, "high": 0.1436, "low": 0.143, "close": 0.1436, "volume": 12103.1, "close_time": 1764748799999, "quote_volume": 1735.10333, "trades": 31, "taker_buy_base": 6286.3, "taker_buy_quote": 900.79736 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1437, "high": 0.1449, "low": 0.1435, "close": 0.1447, "volume": 26970.6, "close_time": 1764752399999, "quote_volume": 3885.28286, "trades": 81, "taker_buy_base": 9723.7, "taker_buy_quote": 1401.9282 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1442, "high": 0.1458, "low": 0.1418, "close": 0.1454, "volume": 69958.2, "close_time": 1764755999999, "quote_volume": 10017.94824, "trades": 79, "taker_buy_base": 20827.0, "taker_buy_quote": 2992.51045 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1457, "high": 0.1498, "low": 0.1457, "close": 0.1466, "volume": 90403.6, "close_time": 1764759599999, "quote_volume": 13344.27858, "trades": 228, "taker_buy_base": 41419.8, "taker_buy_quote": 6124.44984 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1467, "high": 0.147, "low": 0.1452, "close": 0.1465, "volume": 16208.6, "close_time": 1764763199999, "quote_volume": 2367.00765, "trades": 50, "taker_buy_base": 3688.8, "taker_buy_quote": 539.22943 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1446, "close": 0.1451, "volume": 35225.1, "close_time": 1764766799999, "quote_volume": 5117.86365, "trades": 81, "taker_buy_base": 7496.6, "taker_buy_quote": 1088.71464 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.145, "high": 0.1458, "low": 0.1448, "close": 0.1458, "volume": 2722.7, "close_time": 1764770399999, "quote_volume": 395.51429, "trades": 9, "taker_buy_base": 1690.1, "taker_buy_quote": 245.47281 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1448, "high": 0.1465, "low": 0.1418, "close": 0.144, "volume": 41408.5, "close_time": 1764773999999, "quote_volume": 5951.55671, "trades": 163, "taker_buy_base": 23117.3, "taker_buy_quote": 3320.61137 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.144, "high": 0.1451, "low": 0.1435, "close": 0.1445, "volume": 11261.8, "close_time": 1764777599999, "quote_volume": 1626.33519, "trades": 38, "taker_buy_base": 6277.1, "taker_buy_quote": 906.54753 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1446, "high": 0.1453, "low": 0.1438, "close": 0.1449, "volume": 12787.5, "close_time": 1764781199999, "quote_volume": 1852.43122, "trades": 36, "taker_buy_base": 7352.2, "taker_buy_quote": 1066.34626 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1447, "high": 0.1453, "low": 0.1441, "close": 0.1453, "volume": 14515.5, "close_time": 1764784799999, "quote_volume": 2098.11641, "trades": 38, "taker_buy_base": 1352.2, "taker_buy_quote": 195.27066 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1454, "high": 0.1458, "low": 0.1441, "close": 0.1444, "volume": 16845.3, "close_time": 1764788399999, "quote_volume": 2446.07845, "trades": 44, "taker_buy_base": 5483.2, "taker_buy_quote": 794.73134 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1446, "high": 0.145, "low": 0.1442, "close": 0.1448, "volume": 8152.3, "close_time": 1764791999999, "quote_volume": 1179.93458, "trades": 24, "taker_buy_base": 7477.5, "taker_buy_quote": 1082.4659 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1447, "high": 0.1456, "low": 0.1441, "close": 0.1445, "volume": 18772.0, "close_time": 1764795599999, "quote_volume": 2716.25962, "trades": 53, "taker_buy_base": 15998.3, "taker_buy_quote": 2314.58686 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.145, "high": 0.1452, "low": 0.1447, "close": 0.1451, "volume": 9997.8, "close_time": 1764799199999, "quote_volume": 1449.01125, "trades": 48, "taker_buy_base": 6076.0, "taker_buy_quote": 880.4567 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1449, "close": 0.1452, "volume": 3163.6, "close_time": 1764802799999, "quote_volume": 458.97012, "trades": 6, "taker_buy_base": 2793.6, "taker_buy_quote": 405.246 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1457, "high": 0.1457, "low": 0.1449, "close": 0.1454, "volume": 6384.8, "close_time": 1764806399999, "quote_volume": 927.18905, "trades": 34, "taker_buy_base": 868.8, "taker_buy_quote": 126.41579 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1458, "high": 0.1461, "low": 0.1447, "close": 0.1453, "volume": 7444.9, "close_time": 1764809999999, "quote_volume": 1080.37625, "trades": 44, "taker_buy_base": 2382.7, "taker_buy_quote": 346.0553 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1449, "high": 0.1461, "low": 0.1449, "close": 0.1451, "volume": 7636.3, "close_time": 1764813599999, "quote_volume": 1111.2409, "trades": 36, "taker_buy_base": 2198.0, "taker_buy_quote": 319.82897 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.145, "high": 0.1566, "low": 0.1447, "close": 0.151, "volume": 196118.9, "close_time": 1764817199999, "quote_volume": 29830.79002, "trades": 650, "taker_buy_base": 86596.9, "taker_buy_quote": 13156.07752 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1513, "high": 0.1554, "low": 0.1505, "close": 0.1505, "volume": 33109.8, "close_time": 1764820799999, "quote_volume": 5047.26659, "trades": 170, "taker_buy_base": 17019.1, "taker_buy_quote": 2597.66843 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1509, "high": 0.1534, "low": 0.1508, "close": 0.1534, "volume": 9150.2, "close_time": 1764824399999, "quote_volume": 1393.42086, "trades": 47, "taker_buy_base": 3969.4, "taker_buy_quote": 604.24307 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1536, "high": 0.1536, "low": 0.1449, "close": 0.1471, "volume": 232542.5, "close_time": 1764827999999, "quote_volume": 34340.10938, "trades": 359, "taker_buy_base": 139672.8, "taker_buy_quote": 20514.36809 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1471, "high": 0.1511, "low": 0.1471, "close": 0.1506, "volume": 22113.4, "close_time": 1764831599999, "quote_volume": 3313.08642, "trades": 108, "taker_buy_base": 14719.6, "taker_buy_quote": 2207.68426 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1507, "high": 0.1507, "low": 0.1496, "close": 0.1499, "volume": 4517.8, "close_time": 1764835199999, "quote_volume": 678.84817, "trades": 20, "taker_buy_base": 2509.1, "taker_buy_quote": 376.33831 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1499, "high": 0.1505, "low": 0.1487, "close": 0.1499, "volume": 11333.6, "close_time": 1764838799999, "quote_volume": 1697.68938, "trades": 57, "taker_buy_base": 7784.5, "taker_buy_quote": 1167.02831 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1506, "high": 0.1529, "low": 0.1506, "close": 0.1515, "volume": 24415.6, "close_time": 1764842399999, "quote_volume": 3705.67949, "trades": 88, "taker_buy_base": 10523.5, "taker_buy_quote": 1599.23994 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1519, "high": 0.1535, "low": 0.1513, "close": 0.1521, "volume": 77516.2, "close_time": 1764845999999, "quote_volume": 11785.74364, "trades": 140, "taker_buy_base": 31638.8, "taker_buy_quote": 4808.67058 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1513, "high": 0.1544, "low": 0.1511, "close": 0.154, "volume": 16804.0, "close_time": 1764849599999, "quote_volume": 2562.84719, "trades": 76, "taker_buy_base": 3887.3, "taker_buy_quote": 593.75544 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.154, "high": 0.1555, "low": 0.1521, "close": 0.1529, "volume": 39995.5, "close_time": 1764853199999, "quote_volume": 6166.98158, "trades": 172, "taker_buy_base": 15044.6, "taker_buy_quote": 2327.70543 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1534, "high": 0.155, "low": 0.1527, "close": 0.153, "volume": 15174.9, "close_time": 1764856799999, "quote_volume": 2333.5194, "trades": 64, "taker_buy_base": 5897.3, "taker_buy_quote": 905.50145 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1533, "high": 0.1546, "low": 0.1522, "close": 0.1522, "volume": 34310.5, "close_time": 1764860399999, "quote_volume": 5279.89778, "trades": 114, "taker_buy_base": 24327.4, "taker_buy_quote": 3748.20287 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1521, "high": 0.155, "low": 0.1519, "close": 0.1533, "volume": 18000.5, "close_time": 1764863999999, "quote_volume": 2762.53135, "trades": 83, "taker_buy_base": 7697.8, "taker_buy_quote": 1181.22775 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1531, "high": 0.1534, "low": 0.1501, "close": 0.1514, "volume": 53774.0, "close_time": 1764867599999, "quote_volume": 8126.19111, "trades": 67, "taker_buy_base": 27392.5, "taker_buy_quote": 4126.14344 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1511, "high": 0.1514, "low": 0.1488, "close": 0.1514, "volume": 12985.0, "close_time": 1764871199999, "quote_volume": 1944.72448, "trades": 63, "taker_buy_base": 4958.3, "taker_buy_quote": 742.237 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1513, "high": 0.1514, "low": 0.149, "close": 0.149, "volume": 8193.6, "close_time": 1764874799999, "quote_volume": 1232.21283, "trades": 47, "taker_buy_base": 3072.7, "taker_buy_quote": 461.20385 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.149, "high": 0.149, "low": 0.146, "close": 0.147, "volume": 11556.0, "close_time": 1764878399999, "quote_volume": 1703.75595, "trades": 64, "taker_buy_base": 2890.9, "taker_buy_quote": 425.16719 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1471, "high": 0.1476, "low": 0.1466, "close": 0.1472, "volume": 6794.3, "close_time": 1764881999999, "quote_volume": 999.27782, "trades": 37, "taker_buy_base": 2901.9, "taker_buy_quote": 426.26681 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1473, "high": 0.1476, "low": 0.1451, "close": 0.1451, "volume": 3672.7, "close_time": 1764885599999, "quote_volume": 536.07858, "trades": 13, "taker_buy_base": 1165.2, "taker_buy_quote": 170.82927 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1456, "high": 0.1457, "low": 0.1451, "close": 0.1451, "volume": 1233.9, "close_time": 1764889199999, "quote_volume": 179.57731, "trades": 5, "taker_buy_base": 885.9, "taker_buy_quote": 128.95751 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1457, "high": 0.1461, "low": 0.1456, "close": 0.146, "volume": 19018.1, "close_time": 1764892799999, "quote_volume": 2772.37994, "trades": 36, "taker_buy_base": 8209.7, "taker_buy_quote": 1196.92273 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1459, "high": 0.1462, "low": 0.1449, "close": 0.146, "volume": 20532.5, "close_time": 1764896399999, "quote_volume": 2986.6962, "trades": 70, "taker_buy_base": 7049.1, "taker_buy_quote": 1026.5701 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1459, "high": 0.1467, "low": 0.1452, "close": 0.146, "volume": 10011.7, "close_time": 1764899999999, "quote_volume": 1461.78531, "trades": 50, "taker_buy_base": 5387.4, "taker_buy_quote": 786.9537 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1456, "high": 0.1469, "low": 0.1456, "close": 0.146, "volume": 9319.2, "close_time": 1764903599999, "quote_volume": 1362.61676, "trades": 40, "taker_buy_base": 6849.9, "taker_buy_quote": 1001.6933 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.146, "high": 0.146, "low": 0.1435, "close": 0.1436, "volume": 46062.5, "close_time": 1764907199999, "quote_volume": 6636.20123, "trades": 54, "taker_buy_base": 13389.5, "taker_buy_quote": 1931.24844 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1438, "high": 0.1439, "low": 0.1417, "close": 0.1424, "volume": 12648.2, "close_time": 1764910799999, "quote_volume": 1804.94537, "trades": 43, "taker_buy_base": 7715.6, "taker_buy_quote": 1102.97699 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1416, "close": 0.1422, "volume": 5370.5, "close_time": 1764914399999, "quote_volume": 763.63534, "trades": 18, "taker_buy_base": 2604.4, "taker_buy_quote": 370.423 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1424, "high": 0.1433, "low": 0.1424, "close": 0.143, "volume": 4959.5, "close_time": 1764917999999, "quote_volume": 708.8061, "trades": 16, "taker_buy_base": 4135.1, "taker_buy_quote": 590.87242 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1432, "high": 0.1448, "low": 0.1432, "close": 0.1443, "volume": 9168.2, "close_time": 1764921599999, "quote_volume": 1324.2425, "trades": 26, "taker_buy_base": 6976.0, "taker_buy_quote": 1007.53072 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.144, "high": 0.144, "low": 0.1418, "close": 0.1424, "volume": 15731.1, "close_time": 1764925199999, "quote_volume": 2241.14566, "trades": 57, "taker_buy_base": 4718.4, "taker_buy_quote": 672.75807 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1423, "high": 0.1423, "low": 0.1402, "close": 0.1403, "volume": 14057.8, "close_time": 1764928799999, "quote_volume": 1978.47772, "trades": 63, "taker_buy_base": 3866.0, "taker_buy_quote": 544.92861 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1401, "high": 0.1412, "low": 0.1401, "close": 0.141, "volume": 6523.9, "close_time": 1764932399999, "quote_volume": 919.81778, "trades": 22, "taker_buy_base": 4226.8, "taker_buy_quote": 595.89534 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1409, "high": 0.1411, "low": 0.1395, "close": 0.1399, "volume": 7115.4, "close_time": 1764935999999, "quote_volume": 997.28959, "trades": 25, "taker_buy_base": 5218.2, "taker_buy_quote": 731.45675 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1397, "high": 0.1407, "low": 0.1397, "close": 0.1406, "volume": 4332.4, "close_time": 1764939599999, "quote_volume": 608.07475, "trades": 18, "taker_buy_base": 3177.1, "taker_buy_quote": 445.8614 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1405, "high": 0.1406, "low": 0.139, "close": 0.1395, "volume": 7241.2, "close_time": 1764943199999, "quote_volume": 1013.79907, "trades": 47, "taker_buy_base": 1809.1, "taker_buy_quote": 253.2323 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1393, "high": 0.14, "low": 0.1393, "close": 0.1399, "volume": 9958.2, "close_time": 1764946799999, "quote_volume": 1389.71344, "trades": 33, "taker_buy_base": 3677.8, "taker_buy_quote": 513.21888 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1408, "high": 0.1423, "low": 0.1401, "close": 0.1402, "volume": 42008.5, "close_time": 1764950399999, "quote_volume": 5936.81874, "trades": 118, "taker_buy_base": 18534.1, "taker_buy_quote": 2619.72179 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1352, "close": 0.136, "volume": 31208.1, "close_time": 1764953999999, "quote_volume": 4286.27737, "trades": 236, "taker_buy_base": 17338.5, "taker_buy_quote": 2382.19891 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1361, "high": 0.1375, "low": 0.1357, "close": 0.1369, "volume": 14856.8, "close_time": 1764957599999, "quote_volume": 2028.84922, "trades": 68, "taker_buy_base": 8682.2, "taker_buy_quote": 1185.92314 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1369, "high": 0.1379, "low": 0.1358, "close": 0.1358, "volume": 3625.1, "close_time": 1764961199999, "quote_volume": 495.98608, "trades": 10, "taker_buy_base": 3110.9, "taker_buy_quote": 425.64358 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1351, "high": 0.1374, "low": 0.1347, "close": 0.1374, "volume": 4197.4, "close_time": 1764964799999, "quote_volume": 571.65479, "trades": 16, "taker_buy_base": 3732.9, "taker_buy_quote": 508.78438 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1369, "high": 0.1375, "low": 0.1366, "close": 0.1367, "volume": 5517.2, "close_time": 1764968399999, "quote_volume": 755.35788, "trades": 17, "taker_buy_base": 5295.8, "taker_buy_quote": 725.05196 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1368, "high": 0.1384, "low": 0.1368, "close": 0.1383, "volume": 5190.0, "close_time": 1764971999999, "quote_volume": 714.33577, "trades": 27, "taker_buy_base": 4007.6, "taker_buy_quote": 551.2578 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1382, "high": 0.1404, "low": 0.1382, "close": 0.1404, "volume": 4688.4, "close_time": 1764975599999, "quote_volume": 650.94078, "trades": 22, "taker_buy_base": 2143.7, "taker_buy_quote": 298.27865 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.14, "high": 0.1404, "low": 0.14, "close": 0.1401, "volume": 8261.5, "close_time": 1764979199999, "quote_volume": 1157.57865, "trades": 7, "taker_buy_base": 374.9, "taker_buy_quote": 52.63596 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1403, "high": 0.1459, "low": 0.1389, "close": 0.1389, "volume": 17266.2, "close_time": 1764982799999, "quote_volume": 2475.40931, "trades": 77, "taker_buy_base": 14018.7, "taker_buy_quote": 2015.87972 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1371, "close": 0.1374, "volume": 5427.2, "close_time": 1764986399999, "quote_volume": 748.47769, "trades": 20, "taker_buy_base": 908.5, "taker_buy_quote": 125.03836 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1378, "high": 0.1382, "low": 0.1371, "close": 0.1371, "volume": 2092.2, "close_time": 1764989999999, "quote_volume": 288.26095, "trades": 10, "taker_buy_base": 809.3, "taker_buy_quote": 111.72158 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1383, "high": 0.1384, "low": 0.1377, "close": 0.1377, "volume": 1234.9, "close_time": 1764993599999, "quote_volume": 170.44778, "trades": 6, "taker_buy_base": 409.6, "taker_buy_quote": 56.67957 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1377, "close": 0.1377, "volume": 0.0, "close_time": 1764997199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1376, "high": 0.1378, "low": 0.1376, "close": 0.1378, "volume": 934.2, "close_time": 1765000799999, "quote_volume": 128.6393, "trades": 3, "taker_buy_base": 934.2, "taker_buy_quote": 128.6393 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1373, "high": 0.1379, "low": 0.1373, "close": 0.1378, "volume": 3052.2, "close_time": 1765004399999, "quote_volume": 419.85398, "trades": 13, "taker_buy_base": 2305.2, "taker_buy_quote": 317.10678 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1374, "high": 0.138, "low": 0.1374, "close": 0.138, "volume": 1392.0, "close_time": 1765007999999, "quote_volume": 191.6593, "trades": 6, "taker_buy_base": 1392.0, "taker_buy_quote": 191.6593 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1383, "high": 0.1383, "low": 0.1368, "close": 0.1368, "volume": 2490.4, "close_time": 1765011599999, "quote_volume": 342.80392, "trades": 18, "taker_buy_base": 1360.9, "taker_buy_quote": 187.33275 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1366, "high": 0.1378, "low": 0.1366, "close": 0.1375, "volume": 2517.2, "close_time": 1765015199999, "quote_volume": 345.79467, "trades": 20, "taker_buy_base": 1334.0, "taker_buy_quote": 182.90262 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1365, "close": 0.1365, "volume": 502.0, "close_time": 1765018799999, "quote_volume": 68.60592, "trades": 4, "taker_buy_base": 345.7, "taker_buy_quote": 47.18805 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1363, "high": 0.1381, "low": 0.1363, "close": 0.1379, "volume": 4309.9, "close_time": 1765022399999, "quote_volume": 592.72949, "trades": 22, "taker_buy_base": 323.7, "taker_buy_quote": 44.54489 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1378, "high": 0.1381, "low": 0.1373, "close": 0.1373, "volume": 3542.0, "close_time": 1765025999999, "quote_volume": 487.74282, "trades": 18, "taker_buy_base": 1248.5, "taker_buy_quote": 171.90173 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1374, "high": 0.1386, "low": 0.1374, "close": 0.1382, "volume": 4256.5, "close_time": 1765029599999, "quote_volume": 587.48112, "trades": 24, "taker_buy_base": 83.8, "taker_buy_quote": 11.59792 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1382, "high": 0.1394, "low": 0.1381, "close": 0.1386, "volume": 4682.7, "close_time": 1765033199999, "quote_volume": 649.45955, "trades": 22, "taker_buy_base": 1298.4, "taker_buy_quote": 180.19694 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1388, "high": 0.1388, "low": 0.1379, "close": 0.1379, "volume": 2051.4, "close_time": 1765036799999, "quote_volume": 284.40061, "trades": 8, "taker_buy_base": 1147.2, "taker_buy_quote": 159.23136 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1388, "high": 0.1412, "low": 0.1388, "close": 0.1405, "volume": 3968.8, "close_time": 1765040399999, "quote_volume": 556.0038, "trades": 20, "taker_buy_base": 638.6, "taker_buy_quote": 89.80369 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1403, "high": 0.1421, "low": 0.1402, "close": 0.1406, "volume": 8173.9, "close_time": 1765043999999, "quote_volume": 1154.89122, "trades": 32, "taker_buy_base": 4425.3, "taker_buy_quote": 627.50725 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1406, "high": 0.1407, "low": 0.1399, "close": 0.1399, "volume": 7708.0, "close_time": 1765047599999, "quote_volume": 1082.19231, "trades": 34, "taker_buy_base": 141.2, "taker_buy_quote": 19.75388 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1392, "close": 0.1395, "volume": 9124.1, "close_time": 1765051199999, "quote_volume": 1273.88476, "trades": 41, "taker_buy_base": 1104.9, "taker_buy_quote": 154.49546 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1392, "close": 0.1396, "volume": 1162.5, "close_time": 1765054799999, "quote_volume": 162.19644, "trades": 9, "taker_buy_base": 1017.5, "taker_buy_quote": 141.95444 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1397, "high": 0.1409, "low": 0.1396, "close": 0.1397, "volume": 4974.0, "close_time": 1765058399999, "quote_volume": 697.44845, "trades": 34, "taker_buy_base": 3059.9, "taker_buy_quote": 428.98138 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.14, "high": 0.1404, "low": 0.1396, "close": 0.1396, "volume": 1635.3, "close_time": 1765061999999, "quote_volume": 229.07232, "trades": 11, "taker_buy_base": 1051.5, "taker_buy_quote": 147.2836 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1384, "high": 0.1392, "low": 0.1384, "close": 0.139, "volume": 7173.0, "close_time": 1765065599999, "quote_volume": 995.67206, "trades": 18, "taker_buy_base": 7121.8, "taker_buy_quote": 988.58598 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1391, "high": 0.1394, "low": 0.1389, "close": 0.1394, "volume": 6603.9, "close_time": 1765069199999, "quote_volume": 919.11832, "trades": 15, "taker_buy_base": 6603.9, "taker_buy_quote": 919.11832 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1394, "high": 0.1395, "low": 0.1383, "close": 0.1384, "volume": 1805.3, "close_time": 1765072799999, "quote_volume": 251.04169, "trades": 8, "taker_buy_base": 1462.8, "taker_buy_quote": 203.38853 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1383, "high": 0.1386, "low": 0.1381, "close": 0.1383, "volume": 2183.0, "close_time": 1765076399999, "quote_volume": 302.14603, "trades": 11, "taker_buy_base": 1933.4, "taker_buy_quote": 267.58969 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1389, "high": 0.1389, "low": 0.1384, "close": 0.1388, "volume": 2070.0, "close_time": 1765079999999, "quote_volume": 286.79843, "trades": 6, "taker_buy_base": 1325.4, "taker_buy_quote": 183.73356 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.139, "high": 0.1391, "low": 0.1381, "close": 0.1382, "volume": 2718.8, "close_time": 1765083599999, "quote_volume": 376.11784, "trades": 12, "taker_buy_base": 2361.9, "taker_buy_quote": 326.50872 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1381, "high": 0.1395, "low": 0.1381, "close": 0.1393, "volume": 5621.4, "close_time": 1765087199999, "quote_volume": 779.76516, "trades": 21, "taker_buy_base": 5177.5, "taker_buy_quote": 718.09665 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1391, "high": 0.1394, "low": 0.1391, "close": 0.1394, "volume": 1605.9, "close_time": 1765090799999, "quote_volume": 223.7156, "trades": 10, "taker_buy_base": 1313.0, "taker_buy_quote": 182.9226 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1396, "high": 0.1396, "low": 0.138, "close": 0.1382, "volume": 2619.1, "close_time": 1765094399999, "quote_volume": 362.28145, "trades": 18, "taker_buy_base": 1077.5, "taker_buy_quote": 148.90083 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1378, "close": 0.1378, "volume": 588.4, "close_time": 1765097999999, "quote_volume": 81.20714, "trades": 6, "taker_buy_base": 166.0, "taker_buy_quote": 22.9111 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1374, "high": 0.1375, "low": 0.1358, "close": 0.1361, "volume": 2921.5, "close_time": 1765101599999, "quote_volume": 400.01489, "trades": 20, "taker_buy_base": 1633.7, "taker_buy_quote": 223.43658 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1364, "high": 0.1367, "low": 0.1362, "close": 0.1362, "volume": 3330.9, "close_time": 1765105199999, "quote_volume": 454.2487, "trades": 15, "taker_buy_base": 2103.9, "taker_buy_quote": 286.63562 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1362, "high": 0.1367, "low": 0.1361, "close": 0.1361, "volume": 1523.6, "close_time": 1765108799999, "quote_volume": 207.61834, "trades": 10, "taker_buy_base": 570.7, "taker_buy_quote": 77.85588 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1359, "high": 0.1368, "low": 0.1359, "close": 0.1368, "volume": 1150.9, "close_time": 1765112399999, "quote_volume": 157.13541, "trades": 10, "taker_buy_base": 867.9, "taker_buy_quote": 118.53061 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1349, "close": 0.1356, "volume": 2561.1, "close_time": 1765115999999, "quote_volume": 347.8239, "trades": 19, "taker_buy_base": 1895.8, "taker_buy_quote": 257.65989 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1353, "high": 0.1354, "low": 0.1317, "close": 0.1328, "volume": 30630.6, "close_time": 1765119599999, "quote_volume": 4061.95645, "trades": 96, "taker_buy_base": 12697.6, "taker_buy_quote": 1685.23514 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.133, "high": 0.1366, "low": 0.133, "close": 0.1364, "volume": 20563.3, "close_time": 1765123199999, "quote_volume": 2775.08139, "trades": 88, "taker_buy_base": 8547.3, "taker_buy_quote": 1155.12836 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1354, "close": 0.1354, "volume": 1877.5, "close_time": 1765126799999, "quote_volume": 255.31711, "trades": 10, "taker_buy_base": 1839.7, "taker_buy_quote": 250.17253 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1356, "high": 0.138, "low": 0.1351, "close": 0.1375, "volume": 7211.2, "close_time": 1765130399999, "quote_volume": 987.79356, "trades": 39, "taker_buy_base": 4369.9, "taker_buy_quote": 599.10449 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1377, "high": 0.138, "low": 0.1372, "close": 0.1376, "volume": 6614.4, "close_time": 1765133999999, "quote_volume": 910.39943, "trades": 21, "taker_buy_base": 5228.4, "taker_buy_quote": 719.72279 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1366, "close": 0.137, "volume": 4646.3, "close_time": 1765137599999, "quote_volume": 635.8852, "trades": 11, "taker_buy_base": 3411.1, "taker_buy_quote": 466.65188 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.137, "high": 0.137, "low": 0.137, "close": 0.137, "volume": 0.0, "close_time": 1765141199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1332, "close": 0.1335, "volume": 1422.7, "close_time": 1765144799999, "quote_volume": 191.70335, "trades": 9, "taker_buy_base": 529.7, "taker_buy_quote": 71.3585 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1335, "high": 0.1353, "low": 0.1308, "close": 0.1337, "volume": 37667.4, "close_time": 1765148399999, "quote_volume": 4953.71554, "trades": 80, "taker_buy_base": 23155.1, "taker_buy_quote": 3046.25832 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1331, "high": 0.1335, "low": 0.1328, "close": 0.1335, "volume": 5752.4, "close_time": 1765151999999, "quote_volume": 766.77322, "trades": 14, "taker_buy_base": 2114.9, "taker_buy_quote": 281.89147 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1333, "high": 0.1338, "low": 0.1327, "close": 0.133, "volume": 18360.1, "close_time": 1765155599999, "quote_volume": 2445.29403, "trades": 41, "taker_buy_base": 2892.3, "taker_buy_quote": 385.90939 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1329, "high": 0.1356, "low": 0.1329, "close": 0.135, "volume": 5202.9, "close_time": 1765159199999, "quote_volume": 696.67499, "trades": 15, "taker_buy_base": 609.4, "taker_buy_quote": 81.65955 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1352, "high": 0.1358, "low": 0.135, "close": 0.1358, "volume": 4374.3, "close_time": 1765162799999, "quote_volume": 591.8256, "trades": 14, "taker_buy_base": 2844.4, "taker_buy_quote": 385.18753 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1357, "high": 0.1373, "low": 0.1354, "close": 0.1368, "volume": 5825.3, "close_time": 1765166399999, "quote_volume": 795.64551, "trades": 27, "taker_buy_base": 4648.3, "taker_buy_quote": 634.90718 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1366, "high": 0.138, "low": 0.1366, "close": 0.1367, "volume": 16579.4, "close_time": 1765169999999, "quote_volume": 2271.81814, "trades": 30, "taker_buy_base": 7620.2, "taker_buy_quote": 1045.01846 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1366, "high": 0.1372, "low": 0.1364, "close": 0.1368, "volume": 11069.1, "close_time": 1765173599999, "quote_volume": 1514.14985, "trades": 27, "taker_buy_base": 9468.3, "taker_buy_quote": 1295.04291 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1369, "high": 0.1375, "low": 0.1369, "close": 0.1372, "volume": 6580.0, "close_time": 1765177199999, "quote_volume": 902.65824, "trades": 13, "taker_buy_base": 3427.8, "taker_buy_quote": 470.71588 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1361, "close": 0.1362, "volume": 332.0, "close_time": 1765180799999, "quote_volume": 45.23779, "trades": 3, "taker_buy_base": 284.6, "taker_buy_quote": 38.74873 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1361, "high": 0.1364, "low": 0.1361, "close": 0.1363, "volume": 4564.1, "close_time": 1765184399999, "quote_volume": 622.09456, "trades": 8, "taker_buy_base": 1434.7, "taker_buy_quote": 195.52651 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1362, "high": 0.138, "low": 0.1362, "close": 0.1365, "volume": 10023.9, "close_time": 1765187999999, "quote_volume": 1372.34365, "trades": 38, "taker_buy_base": 8565.9, "taker_buy_quote": 1172.60879 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1361, "high": 0.1367, "low": 0.1361, "close": 0.1365, "volume": 1785.8, "close_time": 1765191599999, "quote_volume": 243.63484, "trades": 4, "taker_buy_base": 495.9, "taker_buy_quote": 67.78953 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1369, "high": 0.1369, "low": 0.1356, "close": 0.1358, "volume": 4740.1, "close_time": 1765195199999, "quote_volume": 645.89506, "trades": 13, "taker_buy_base": 2147.1, "taker_buy_quote": 292.75216 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1355, "high": 0.1361, "low": 0.1354, "close": 0.1359, "volume": 25130.2, "close_time": 1765198799999, "quote_volume": 3409.27396, "trades": 60, "taker_buy_base": 6766.7, "taker_buy_quote": 918.19389 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1359, "high": 0.1361, "low": 0.1355, "close": 0.1359, "volume": 11289.4, "close_time": 1765202399999, "quote_volume": 1533.60504, "trades": 28, "taker_buy_base": 2776.9, "taker_buy_quote": 377.25895 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1361, "high": 0.1372, "low": 0.1359, "close": 0.136, "volume": 8607.3, "close_time": 1765205999999, "quote_volume": 1174.33066, "trades": 35, "taker_buy_base": 3721.8, "taker_buy_quote": 508.04071 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1357, "high": 0.1362, "low": 0.1346, "close": 0.1347, "volume": 8551.4, "close_time": 1765209599999, "quote_volume": 1155.8789, "trades": 34, "taker_buy_base": 2823.9, "taker_buy_quote": 381.36903 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.135, "high": 0.1372, "low": 0.1349, "close": 0.1362, "volume": 14748.4, "close_time": 1765213199999, "quote_volume": 2012.45626, "trades": 39, "taker_buy_base": 5868.7, "taker_buy_quote": 801.87827 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1361, "high": 0.1362, "low": 0.1353, "close": 0.1353, "volume": 5236.7, "close_time": 1765216799999, "quote_volume": 711.28723, "trades": 12, "taker_buy_base": 1517.6, "taker_buy_quote": 206.4238 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1355, "high": 0.1357, "low": 0.1339, "close": 0.1344, "volume": 4435.0, "close_time": 1765220399999, "quote_volume": 598.85202, "trades": 17, "taker_buy_base": 3747.0, "taker_buy_quote": 506.05554 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1344, "high": 0.1349, "low": 0.1339, "close": 0.1345, "volume": 4741.8, "close_time": 1765223999999, "quote_volume": 637.35692, "trades": 18, "taker_buy_base": 2020.5, "taker_buy_quote": 271.55035 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1352, "high": 0.1361, "low": 0.1352, "close": 0.1358, "volume": 1532.8, "close_time": 1765227599999, "quote_volume": 208.02441, "trades": 8, "taker_buy_base": 983.3, "taker_buy_quote": 133.52641 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1357, "high": 0.1365, "low": 0.1352, "close": 0.1362, "volume": 30492.8, "close_time": 1765231199999, "quote_volume": 4137.07047, "trades": 80, "taker_buy_base": 22185.6, "taker_buy_quote": 3011.06681 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1361, "high": 0.1361, "low": 0.1349, "close": 0.1349, "volume": 2741.1, "close_time": 1765234799999, "quote_volume": 372.15109, "trades": 10, "taker_buy_base": 1322.5, "taker_buy_quote": 179.68079 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1348, "high": 0.135, "low": 0.1344, "close": 0.135, "volume": 16400.3, "close_time": 1765238399999, "quote_volume": 2208.98187, "trades": 43, "taker_buy_base": 11617.4, "taker_buy_quote": 1564.95935 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1338, "close": 0.1341, "volume": 14515.4, "close_time": 1765241999999, "quote_volume": 1949.90172, "trades": 43, "taker_buy_base": 13609.7, "taker_buy_quote": 1828.37859 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1337, "close": 0.1339, "volume": 19622.4, "close_time": 1765245599999, "quote_volume": 2630.17946, "trades": 53, "taker_buy_base": 16143.4, "taker_buy_quote": 2164.29615 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1341, "high": 0.1343, "low": 0.1341, "close": 0.1343, "volume": 427.7, "close_time": 1765249199999, "quote_volume": 57.40425, "trades": 2, "taker_buy_base": 179.3, "taker_buy_quote": 24.04413 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1345, "high": 0.1353, "low": 0.134, "close": 0.1353, "volume": 1400.7, "close_time": 1765252799999, "quote_volume": 188.79431, "trades": 7, "taker_buy_base": 731.6, "taker_buy_quote": 98.3038 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1335, "close": 0.1335, "volume": 1741.2, "close_time": 1765256399999, "quote_volume": 233.5702, "trades": 3, "taker_buy_base": 641.2, "taker_buy_quote": 85.6002 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1333, "close": 0.1339, "volume": 487.5, "close_time": 1765259999999, "quote_volume": 65.1708, "trades": 3, "taker_buy_base": 211.0, "taker_buy_quote": 28.2529 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1336, "high": 0.1338, "low": 0.1336, "close": 0.1338, "volume": 1317.2, "close_time": 1765263599999, "quote_volume": 176.23042, "trades": 3, "taker_buy_base": 641.2, "taker_buy_quote": 85.79256 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1345, "high": 0.1345, "low": 0.1344, "close": 0.1344, "volume": 2636.0, "close_time": 1765267199999, "quote_volume": 354.42543, "trades": 7, "taker_buy_base": 654.7, "taker_buy_quote": 87.99168 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1344, "high": 0.1347, "low": 0.1344, "close": 0.1347, "volume": 2078.1, "close_time": 1765270799999, "quote_volume": 279.66303, "trades": 3, "taker_buy_base": 856.8, "taker_buy_quote": 115.15392 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1337, "close": 0.1337, "volume": 3165.4, "close_time": 1765274399999, "quote_volume": 425.43529, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.134, "high": 0.1344, "low": 0.1333, "close": 0.1333, "volume": 2553.0, "close_time": 1765277999999, "quote_volume": 342.11541, "trades": 8, "taker_buy_base": 1923.6, "taker_buy_quote": 258.083 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1349, "high": 0.135, "low": 0.1349, "close": 0.135, "volume": 523.9, "close_time": 1765281599999, "quote_volume": 70.70972, "trades": 3, "taker_buy_base": 523.9, "taker_buy_quote": 70.70972 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.135, "high": 0.1353, "low": 0.135, "close": 0.135, "volume": 2834.8, "close_time": 1765285199999, "quote_volume": 382.84988, "trades": 9, "taker_buy_base": 547.9, "taker_buy_quote": 74.08229 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1351, "high": 0.1354, "low": 0.1344, "close": 0.1344, "volume": 2465.3, "close_time": 1765288799999, "quote_volume": 332.04948, "trades": 5, "taker_buy_base": 1569.4, "taker_buy_quote": 211.01339 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.134, "high": 0.1349, "low": 0.134, "close": 0.1346, "volume": 1889.5, "close_time": 1765292399999, "quote_volume": 253.64617, "trades": 9, "taker_buy_base": 407.6, "taker_buy_quote": 54.88348 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1354, "high": 0.1388, "low": 0.1354, "close": 0.1383, "volume": 36019.5, "close_time": 1765295999999, "quote_volume": 4936.6378, "trades": 117, "taker_buy_base": 16735.2, "taker_buy_quote": 2290.27004 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1388, "high": 0.1404, "low": 0.1384, "close": 0.1396, "volume": 28438.2, "close_time": 1765299599999, "quote_volume": 3956.91823, "trades": 89, "taker_buy_base": 16713.9, "taker_buy_quote": 2326.56707 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1394, "high": 0.1398, "low": 0.1387, "close": 0.1387, "volume": 10497.8, "close_time": 1765303199999, "quote_volume": 1461.48244, "trades": 41, "taker_buy_base": 1412.1, "taker_buy_quote": 196.80783 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.139, "high": 0.1392, "low": 0.1389, "close": 0.1389, "volume": 2575.2, "close_time": 1765306799999, "quote_volume": 357.88715, "trades": 8, "taker_buy_base": 1295.1, "taker_buy_quote": 180.01714 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1388, "high": 0.1388, "low": 0.1386, "close": 0.1386, "volume": 435.9, "close_time": 1765310399999, "quote_volume": 60.4603, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1382, "high": 0.1382, "low": 0.1365, "close": 0.1377, "volume": 4141.4, "close_time": 1765313999999, "quote_volume": 568.06074, "trades": 21, "taker_buy_base": 2198.7, "taker_buy_quote": 301.68043 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1379, "high": 0.1384, "low": 0.1364, "close": 0.1365, "volume": 3464.7, "close_time": 1765317599999, "quote_volume": 475.43889, "trades": 15, "taker_buy_base": 614.5, "taker_buy_quote": 84.33392 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1373, "high": 0.1382, "low": 0.1372, "close": 0.1382, "volume": 2302.0, "close_time": 1765321199999, "quote_volume": 317.5423, "trades": 6, "taker_buy_base": 824.0, "taker_buy_quote": 113.3824 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1382, "high": 0.1382, "low": 0.1377, "close": 0.1377, "volume": 1882.9, "close_time": 1765324799999, "quote_volume": 259.78631, "trades": 11, "taker_buy_base": 946.6, "taker_buy_quote": 130.67054 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1373, "high": 0.1373, "low": 0.137, "close": 0.137, "volume": 850.5, "close_time": 1765328399999, "quote_volume": 116.59546, "trades": 6, "taker_buy_base": 257.2, "taker_buy_quote": 35.30084 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1368, "high": 0.1368, "low": 0.1362, "close": 0.1365, "volume": 2643.4, "close_time": 1765331999999, "quote_volume": 360.94412, "trades": 15, "taker_buy_base": 547.8, "taker_buy_quote": 74.7877 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1367, "high": 0.1367, "low": 0.1361, "close": 0.1367, "volume": 1553.8, "close_time": 1765335599999, "quote_volume": 212.18791, "trades": 13, "taker_buy_base": 1006.6, "taker_buy_quote": 137.55161 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.137, "high": 0.137, "low": 0.1365, "close": 0.1365, "volume": 2440.4, "close_time": 1765339199999, "quote_volume": 333.65626, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1365, "high": 0.1371, "low": 0.1364, "close": 0.137, "volume": 2687.0, "close_time": 1765342799999, "quote_volume": 367.95572, "trades": 15, "taker_buy_base": 616.9, "taker_buy_quote": 84.51705 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1368, "high": 0.137, "low": 0.1367, "close": 0.1367, "volume": 1547.1, "close_time": 1765346399999, "quote_volume": 211.71894, "trades": 8, "taker_buy_base": 209.5, "taker_buy_quote": 28.63865 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1368, "high": 0.1368, "low": 0.1366, "close": 0.1367, "volume": 1821.4, "close_time": 1765349999999, "quote_volume": 248.9961, "trades": 9, "taker_buy_base": 731.4, "taker_buy_quote": 100.05552 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1367, "high": 0.1368, "low": 0.1365, "close": 0.1368, "volume": 19628.7, "close_time": 1765353599999, "quote_volume": 2681.79479, "trades": 14, "taker_buy_base": 19316.6, "taker_buy_quote": 2639.13072 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1368, "high": 0.1369, "low": 0.1345, "close": 0.1345, "volume": 4140.4, "close_time": 1765357199999, "quote_volume": 562.1992, "trades": 22, "taker_buy_base": 3241.1, "taker_buy_quote": 440.13298 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1346, "high": 0.1354, "low": 0.1344, "close": 0.1352, "volume": 2943.7, "close_time": 1765360799999, "quote_volume": 397.47784, "trades": 16, "taker_buy_base": 1239.2, "taker_buy_quote": 167.07366 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1359, "high": 0.1359, "low": 0.1341, "close": 0.1341, "volume": 3535.2, "close_time": 1765364399999, "quote_volume": 476.65074, "trades": 14, "taker_buy_base": 1408.7, "taker_buy_quote": 190.06822 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1342, "high": 0.1345, "low": 0.1332, "close": 0.1345, "volume": 10414.5, "close_time": 1765367999999, "quote_volume": 1393.66088, "trades": 39, "taker_buy_base": 5221.6, "taker_buy_quote": 700.27928 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1343, "high": 0.1343, "low": 0.1343, "close": 0.1343, "volume": 292.6, "close_time": 1765371599999, "quote_volume": 39.29618, "trades": 2, "taker_buy_base": 244.2, "taker_buy_quote": 32.79606 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1348, "high": 0.1349, "low": 0.1348, "close": 0.1348, "volume": 1750.0, "close_time": 1765375199999, "quote_volume": 235.96879, "trades": 7, "taker_buy_base": 1750.0, "taker_buy_quote": 235.96879 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1347, "high": 0.1356, "low": 0.1347, "close": 0.1348, "volume": 1426.8, "close_time": 1765378799999, "quote_volume": 192.72148, "trades": 8, "taker_buy_base": 542.3, "taker_buy_quote": 73.14417 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1348, "close": 0.1348, "volume": 0.0, "close_time": 1765382399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1355, "high": 0.1355, "low": 0.1353, "close": 0.1353, "volume": 891.7, "close_time": 1765385999999, "quote_volume": 120.79581, "trades": 4, "taker_buy_base": 891.7, "taker_buy_quote": 120.79581 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1353, "high": 0.1361, "low": 0.1352, "close": 0.1357, "volume": 5785.0, "close_time": 1765389599999, "quote_volume": 785.36599, "trades": 12, "taker_buy_base": 1460.0, "taker_buy_quote": 197.66114 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1353, "high": 0.1372, "low": 0.1351, "close": 0.1361, "volume": 9004.9, "close_time": 1765393199999, "quote_volume": 1226.98765, "trades": 28, "taker_buy_base": 4432.1, "taker_buy_quote": 602.88503 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1359, "high": 0.1374, "low": 0.1345, "close": 0.1362, "volume": 19271.5, "close_time": 1765396799999, "quote_volume": 2624.77504, "trades": 84, "taker_buy_base": 7724.3, "taker_buy_quote": 1052.03234 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1364, "high": 0.1387, "low": 0.1352, "close": 0.1356, "volume": 19199.3, "close_time": 1765400399999, "quote_volume": 2634.87415, "trades": 85, "taker_buy_base": 8353.0, "taker_buy_quote": 1146.39995 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1345, "high": 0.1354, "low": 0.1332, "close": 0.1332, "volume": 5730.7, "close_time": 1765403999999, "quote_volume": 771.24068, "trades": 19, "taker_buy_base": 4660.9, "taker_buy_quote": 627.44817 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1328, "high": 0.1337, "low": 0.132, "close": 0.1321, "volume": 3449.5, "close_time": 1765407599999, "quote_volume": 457.646, "trades": 16, "taker_buy_base": 836.6, "taker_buy_quote": 111.42846 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1343, "high": 0.1345, "low": 0.1337, "close": 0.1341, "volume": 3966.2, "close_time": 1765411199999, "quote_volume": 531.57547, "trades": 10, "taker_buy_base": 3275.9, "taker_buy_quote": 438.98659 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1343, "high": 0.1346, "low": 0.1314, "close": 0.1321, "volume": 8832.9, "close_time": 1765414799999, "quote_volume": 1176.40918, "trades": 38, "taker_buy_base": 5091.0, "taker_buy_quote": 679.26868 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1317, "high": 0.1322, "low": 0.1311, "close": 0.1316, "volume": 8454.8, "close_time": 1765418399999, "quote_volume": 1112.9177, "trades": 26, "taker_buy_base": 2735.2, "taker_buy_quote": 360.14516 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1313, "high": 0.1314, "low": 0.1306, "close": 0.1313, "volume": 5127.4, "close_time": 1765421999999, "quote_volume": 672.45406, "trades": 18, "taker_buy_base": 1141.2, "taker_buy_quote": 149.73589 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1287, "close": 0.1297, "volume": 13812.5, "close_time": 1765425599999, "quote_volume": 1788.9188, "trades": 39, "taker_buy_base": 3020.6, "taker_buy_quote": 390.94384 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1293, "high": 0.1315, "low": 0.1292, "close": 0.1312, "volume": 17124.7, "close_time": 1765429199999, "quote_volume": 2230.24428, "trades": 48, "taker_buy_base": 5964.6, "taker_buy_quote": 775.10466 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1308, "close": 0.1311, "volume": 7547.8, "close_time": 1765432799999, "quote_volume": 988.92763, "trades": 21, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1309, "high": 0.1312, "low": 0.1303, "close": 0.1304, "volume": 7397.6, "close_time": 1765436399999, "quote_volume": 967.19472, "trades": 24, "taker_buy_base": 2126.1, "taker_buy_quote": 277.88516 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1303, "high": 0.1308, "low": 0.1302, "close": 0.1305, "volume": 4145.5, "close_time": 1765439999999, "quote_volume": 541.05838, "trades": 10, "taker_buy_base": 1216.8, "taker_buy_quote": 158.6097 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1295, "close": 0.1299, "volume": 2252.6, "close_time": 1765443599999, "quote_volume": 292.62699, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1301, "high": 0.1305, "low": 0.1301, "close": 0.1305, "volume": 1657.0, "close_time": 1765447199999, "quote_volume": 216.07922, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1298, "close": 0.1298, "volume": 2024.2, "close_time": 1765450799999, "quote_volume": 262.89789, "trades": 5, "taker_buy_base": 75.3, "taker_buy_quote": 9.79653 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1301, "high": 0.1309, "low": 0.13, "close": 0.13, "volume": 4967.2, "close_time": 1765454399999, "quote_volume": 648.34729, "trades": 12, "taker_buy_base": 1823.7, "taker_buy_quote": 238.17516 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1298, "high": 0.1303, "low": 0.1294, "close": 0.1303, "volume": 4640.3, "close_time": 1765457999999, "quote_volume": 602.13707, "trades": 16, "taker_buy_base": 1332.8, "taker_buy_quote": 173.23532 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1304, "high": 0.1306, "low": 0.1297, "close": 0.1297, "volume": 4281.0, "close_time": 1765461599999, "quote_volume": 557.07359, "trades": 9, "taker_buy_base": 3494.4, "taker_buy_quote": 454.51886 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1287, "close": 0.1293, "volume": 3209.6, "close_time": 1765465199999, "quote_volume": 414.48927, "trades": 8, "taker_buy_base": 2407.8, "taker_buy_quote": 310.97429 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1288, "high": 0.13, "low": 0.1288, "close": 0.1293, "volume": 1877.2, "close_time": 1765468799999, "quote_volume": 242.50492, "trades": 7, "taker_buy_base": 865.3, "taker_buy_quote": 111.9428 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "close_time": 1765472399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1293, "close": 0.1293, "volume": 0.0, "close_time": 1765475999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.131, "high": 0.131, "low": 0.1309, "close": 0.1309, "volume": 1207.5, "close_time": 1765479599999, "quote_volume": 158.12175, "trades": 3, "taker_buy_base": 600.0, "taker_buy_quote": 78.6 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1311, "high": 0.132, "low": 0.1301, "close": 0.1301, "volume": 10142.9, "close_time": 1765483199999, "quote_volume": 1331.53794, "trades": 35, "taker_buy_base": 1669.8, "taker_buy_quote": 219.78604 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1305, "high": 0.131, "low": 0.1304, "close": 0.1305, "volume": 7112.0, "close_time": 1765486799999, "quote_volume": 928.73446, "trades": 18, "taker_buy_base": 5648.2, "taker_buy_quote": 737.60442 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1318, "high": 0.1328, "low": 0.1314, "close": 0.1325, "volume": 6138.6, "close_time": 1765490399999, "quote_volume": 812.14732, "trades": 18, "taker_buy_base": 4014.1, "taker_buy_quote": 531.95212 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1324, "high": 0.1324, "low": 0.1313, "close": 0.1313, "volume": 3421.2, "close_time": 1765493999999, "quote_volume": 452.11109, "trades": 6, "taker_buy_base": 2432.3, "taker_buy_quote": 321.5595 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1307, "close": 0.1307, "volume": 585.4, "close_time": 1765497599999, "quote_volume": 76.67208, "trades": 3, "taker_buy_base": 320.6, "taker_buy_quote": 42.06272 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.131, "high": 0.131, "low": 0.1291, "close": 0.1291, "volume": 792.2, "close_time": 1765501199999, "quote_volume": 102.85001, "trades": 8, "taker_buy_base": 99.9, "taker_buy_quote": 13.0328 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1298, "high": 0.1302, "low": 0.1298, "close": 0.1301, "volume": 749.6, "close_time": 1765504799999, "quote_volume": 97.57082, "trades": 4, "taker_buy_base": 695.4, "taker_buy_quote": 90.5194 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1305, "close": 0.1305, "volume": 391.4, "close_time": 1765508399999, "quote_volume": 51.09684, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "close_time": 1765511999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1301, "high": 0.1302, "low": 0.1301, "close": 0.1302, "volume": 500.0, "close_time": 1765515599999, "quote_volume": 65.07, "trades": 2, "taker_buy_base": 500.0, "taker_buy_quote": 65.07 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1302, "close": 0.1302, "volume": 38.5, "close_time": 1765519199999, "quote_volume": 5.0127, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 306.5, "close_time": 1765522799999, "quote_volume": 39.99825, "trades": 1, "taker_buy_base": 306.5, "taker_buy_quote": 39.99825 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "close_time": 1765526399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1305, "high": 0.1305, "low": 0.1305, "close": 0.1305, "volume": 0.0, "close_time": 1765529999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1294, "high": 0.1295, "low": 0.1292, "close": 0.1292, "volume": 978.9, "close_time": 1765533599999, "quote_volume": 126.71403, "trades": 7, "taker_buy_base": 732.9, "taker_buy_quote": 94.89221 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1298, "high": 0.1299, "low": 0.1298, "close": 0.1299, "volume": 841.2, "close_time": 1765537199999, "quote_volume": 109.23982, "trades": 6, "taker_buy_base": 841.2, "taker_buy_quote": 109.23982 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1297, "high": 0.1302, "low": 0.1297, "close": 0.1302, "volume": 3843.8, "close_time": 1765540799999, "quote_volume": 499.64682, "trades": 16, "taker_buy_base": 3590.7, "taker_buy_quote": 466.80382 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1299, "high": 0.1301, "low": 0.1298, "close": 0.1298, "volume": 3700.5, "close_time": 1765544399999, "quote_volume": 481.1928, "trades": 13, "taker_buy_base": 3598.3, "taker_buy_quote": 467.92724 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1298, "high": 0.1298, "low": 0.1293, "close": 0.1293, "volume": 680.9, "close_time": 1765547999999, "quote_volume": 88.24876, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.129, "high": 0.1298, "low": 0.1289, "close": 0.1294, "volume": 4634.6, "close_time": 1765551599999, "quote_volume": 599.24249, "trades": 23, "taker_buy_base": 3400.1, "taker_buy_quote": 439.93352 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.128, "high": 0.1283, "low": 0.124, "close": 0.1241, "volume": 18717.9, "close_time": 1765555199999, "quote_volume": 2359.97386, "trades": 92, "taker_buy_base": 8786.9, "taker_buy_quote": 1106.63076 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1252, "high": 0.126, "low": 0.1242, "close": 0.1253, "volume": 16762.6, "close_time": 1765558799999, "quote_volume": 2095.50319, "trades": 81, "taker_buy_base": 9556.1, "taker_buy_quote": 1196.91004 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1267, "high": 0.1269, "low": 0.1257, "close": 0.126, "volume": 4844.6, "close_time": 1765562399999, "quote_volume": 611.76113, "trades": 23, "taker_buy_base": 1249.4, "taker_buy_quote": 158.39707 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1264, "high": 0.127, "low": 0.1262, "close": 0.1265, "volume": 2074.2, "close_time": 1765565999999, "quote_volume": 262.41833, "trades": 7, "taker_buy_base": 320.7, "taker_buy_quote": 40.47234 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1259, "high": 0.126, "low": 0.1254, "close": 0.1257, "volume": 2037.7, "close_time": 1765569599999, "quote_volume": 256.28247, "trades": 11, "taker_buy_base": 766.9, "taker_buy_quote": 96.57227 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "close_time": 1765573199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1263, "high": 0.1266, "low": 0.126, "close": 0.1266, "volume": 1690.8, "close_time": 1765576799999, "quote_volume": 213.682, "trades": 6, "taker_buy_base": 1603.0, "taker_buy_quote": 202.6192 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1266, "high": 0.1266, "low": 0.1266, "close": 0.1266, "volume": 0.0, "close_time": 1765580399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1265, "close": 0.1265, "volume": 4297.5, "close_time": 1765583999999, "quote_volume": 544.66064, "trades": 10, "taker_buy_base": 1373.9, "taker_buy_quote": 174.12816 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1267, "high": 0.1267, "low": 0.1265, "close": 0.1267, "volume": 2483.4, "close_time": 1765587599999, "quote_volume": 314.35442, "trades": 5, "taker_buy_base": 59.8, "taker_buy_quote": 7.57666 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1263, "close": 0.1263, "volume": 1650.0, "close_time": 1765591199999, "quote_volume": 208.45912, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1264, "high": 0.1266, "low": 0.1264, "close": 0.1266, "volume": 104.2, "close_time": 1765594799999, "quote_volume": 13.18128, "trades": 2, "taker_buy_base": 52.0, "taker_buy_quote": 6.5832 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1267, "high": 0.127, "low": 0.1266, "close": 0.1269, "volume": 1612.6, "close_time": 1765598399999, "quote_volume": 204.49275, "trades": 8, "taker_buy_base": 177.6, "taker_buy_quote": 22.5448 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1268, "volume": 3649.6, "close_time": 1765601999999, "quote_volume": 462.40435, "trades": 12, "taker_buy_base": 103.7, "taker_buy_quote": 13.14916 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1267, "high": 0.1267, "low": 0.126, "close": 0.126, "volume": 1975.5, "close_time": 1765605599999, "quote_volume": 249.76732, "trades": 6, "taker_buy_base": 641.2, "taker_buy_quote": 80.7912 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1237, "close": 0.1239, "volume": 66868.1, "close_time": 1765609199999, "quote_volume": 8313.98951, "trades": 80, "taker_buy_base": 8851.2, "taker_buy_quote": 1103.81044 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1239, "high": 0.1256, "low": 0.1236, "close": 0.1253, "volume": 11049.1, "close_time": 1765612799999, "quote_volume": 1378.08053, "trades": 28, "taker_buy_base": 5550.7, "taker_buy_quote": 691.707 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1253, "high": 0.1257, "low": 0.125, "close": 0.1256, "volume": 5815.5, "close_time": 1765616399999, "quote_volume": 729.27786, "trades": 19, "taker_buy_base": 1833.3, "taker_buy_quote": 229.76057 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1255, "high": 0.1258, "low": 0.1253, "close": 0.1253, "volume": 3478.8, "close_time": 1765619999999, "quote_volume": 436.72534, "trades": 11, "taker_buy_base": 279.4, "taker_buy_quote": 35.00882 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1252, "high": 0.1261, "low": 0.1251, "close": 0.126, "volume": 8723.2, "close_time": 1765623599999, "quote_volume": 1095.94973, "trades": 22, "taker_buy_base": 4312.2, "taker_buy_quote": 541.82499 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.126, "high": 0.126, "low": 0.1254, "close": 0.1255, "volume": 6128.8, "close_time": 1765627199999, "quote_volume": 770.61526, "trades": 11, "taker_buy_base": 1283.6, "taker_buy_quote": 161.60518 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1253, "close": 0.1256, "volume": 7667.3, "close_time": 1765630799999, "quote_volume": 963.91157, "trades": 19, "taker_buy_base": 1856.6, "taker_buy_quote": 233.22144 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1256, "close": 0.1256, "volume": 0.0, "close_time": 1765634399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1245, "close": 0.1251, "volume": 8382.5, "close_time": 1765637999999, "quote_volume": 1046.70363, "trades": 24, "taker_buy_base": 4199.0, "taker_buy_quote": 523.70863 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1255, "close": 0.1255, "volume": 1584.5, "close_time": 1765641599999, "quote_volume": 198.95674, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1256, "close": 0.1256, "volume": 898.6, "close_time": 1765645199999, "quote_volume": 113.00408, "trades": 3, "taker_buy_base": 699.6, "taker_buy_quote": 88.00968 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1252, "close": 0.1256, "volume": 7828.8, "close_time": 1765648799999, "quote_volume": 982.98328, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1254, "high": 0.1254, "low": 0.1253, "close": 0.1253, "volume": 1200.0, "close_time": 1765652399999, "quote_volume": 150.42412, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1255, "close": 0.1255, "volume": 199.2, "close_time": 1765655999999, "quote_volume": 24.9996, "trades": 1, "taker_buy_base": 199.2, "taker_buy_quote": 24.9996 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1257, "close": 0.1257, "volume": 1680.0, "close_time": 1765659599999, "quote_volume": 211.24012, "trades": 5, "taker_buy_base": 1680.0, "taker_buy_quote": 211.24012 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1251, "close": 0.1251, "volume": 1900.4, "close_time": 1765663199999, "quote_volume": 238.06372, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 628.0, "close_time": 1765666799999, "quote_volume": 78.9396, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1257, "close": 0.1257, "volume": 0.0, "close_time": 1765670399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.126, "high": 0.126, "low": 0.1256, "close": 0.1259, "volume": 4252.9, "close_time": 1765673999999, "quote_volume": 535.1185, "trades": 7, "taker_buy_base": 2944.8, "taker_buy_quote": 370.5579 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1256, "close": 0.1256, "volume": 3056.5, "close_time": 1765677599999, "quote_volume": 384.45528, "trades": 6, "taker_buy_base": 1595.2, "taker_buy_quote": 200.83568 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1257, "close": 0.1259, "volume": 5345.0, "close_time": 1765681199999, "quote_volume": 672.47483, "trades": 10, "taker_buy_base": 5345.0, "taker_buy_quote": 672.47483 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1253, "close": 0.1253, "volume": 2379.7, "close_time": 1765684799999, "quote_volume": 298.20816, "trades": 5, "taker_buy_base": 1879.7, "taker_buy_quote": 235.55816 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1245, "close": 0.1246, "volume": 9733.8, "close_time": 1765688399999, "quote_volume": 1214.80905, "trades": 16, "taker_buy_base": 6326.4, "taker_buy_quote": 789.27742 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1242, "high": 0.1242, "low": 0.1235, "close": 0.1236, "volume": 6111.4, "close_time": 1765691999999, "quote_volume": 756.87449, "trades": 13, "taker_buy_base": 5434.7, "taker_buy_quote": 672.9019 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1228, "close": 0.1235, "volume": 19555.9, "close_time": 1765695599999, "quote_volume": 2410.84741, "trades": 39, "taker_buy_base": 6371.8, "taker_buy_quote": 786.44363 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1235, "close": 0.1236, "volume": 2522.5, "close_time": 1765699199999, "quote_volume": 311.66037, "trades": 6, "taker_buy_base": 658.1, "taker_buy_quote": 81.34116 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1225, "close": 0.1225, "volume": 3157.0, "close_time": 1765702799999, "quote_volume": 388.58756, "trades": 6, "taker_buy_base": 3116.2, "taker_buy_quote": 383.57732 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1227, "high": 0.123, "low": 0.1226, "close": 0.123, "volume": 4086.6, "close_time": 1765706399999, "quote_volume": 501.82068, "trades": 8, "taker_buy_base": 3428.5, "taker_buy_quote": 421.13762 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1229, "high": 0.1231, "low": 0.1214, "close": 0.1214, "volume": 18146.3, "close_time": 1765709999999, "quote_volume": 2221.6137, "trades": 53, "taker_buy_base": 13638.1, "taker_buy_quote": 1670.40577 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1216, "high": 0.1225, "low": 0.1212, "close": 0.1218, "volume": 16359.9, "close_time": 1765713599999, "quote_volume": 1994.27294, "trades": 46, "taker_buy_base": 10837.6, "taker_buy_quote": 1321.96747 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1217, "high": 0.123, "low": 0.1216, "close": 0.123, "volume": 14545.4, "close_time": 1765717199999, "quote_volume": 1778.74335, "trades": 41, "taker_buy_base": 12108.2, "taker_buy_quote": 1479.27063 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1218, "close": 0.1219, "volume": 6089.1, "close_time": 1765720799999, "quote_volume": 745.56707, "trades": 15, "taker_buy_base": 700.4, "taker_buy_quote": 85.44522 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1199, "close": 0.1199, "volume": 12870.4, "close_time": 1765724399999, "quote_volume": 1556.3571, "trades": 28, "taker_buy_base": 981.2, "taker_buy_quote": 118.33144 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1201, "close": 0.1206, "volume": 10768.4, "close_time": 1765727999999, "quote_volume": 1295.89354, "trades": 26, "taker_buy_base": 2930.3, "taker_buy_quote": 352.57749 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1203, "high": 0.1212, "low": 0.1203, "close": 0.1206, "volume": 16852.3, "close_time": 1765731599999, "quote_volume": 2031.87289, "trades": 36, "taker_buy_base": 8442.3, "taker_buy_quote": 1017.35741 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1191, "close": 0.1196, "volume": 11289.3, "close_time": 1765735199999, "quote_volume": 1354.89713, "trades": 24, "taker_buy_base": 1975.2, "taker_buy_quote": 237.74824 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1198, "high": 0.1204, "low": 0.1198, "close": 0.1204, "volume": 6421.2, "close_time": 1765738799999, "quote_volume": 770.51733, "trades": 9, "taker_buy_base": 3059.2, "taker_buy_quote": 366.88702 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1202, "close": 0.1202, "volume": 658.1, "close_time": 1765742399999, "quote_volume": 79.10362, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1191, "close": 0.1191, "volume": 4350.5, "close_time": 1765745999999, "quote_volume": 518.92942, "trades": 9, "taker_buy_base": 2103.3, "taker_buy_quote": 250.9596 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1185, "close": 0.1186, "volume": 4188.5, "close_time": 1765749599999, "quote_volume": 497.21663, "trades": 7, "taker_buy_base": 1257.6, "taker_buy_quote": 149.54622 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1186, "close": 0.1189, "volume": 3760.4, "close_time": 1765753199999, "quote_volume": 447.04575, "trades": 8, "taker_buy_base": 1974.3, "taker_buy_quote": 234.61265 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1172, "close": 0.1177, "volume": 23599.0, "close_time": 1765756799999, "quote_volume": 2785.21907, "trades": 47, "taker_buy_base": 10539.6, "taker_buy_quote": 1243.92117 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1179, "high": 0.1187, "low": 0.117, "close": 0.1176, "volume": 30558.0, "close_time": 1765760399999, "quote_volume": 3604.23574, "trades": 66, "taker_buy_base": 27339.0, "taker_buy_quote": 3225.69263 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1175, "high": 0.1191, "low": 0.1175, "close": 0.1187, "volume": 19123.6, "close_time": 1765763999999, "quote_volume": 2260.08219, "trades": 40, "taker_buy_base": 16419.1, "taker_buy_quote": 1939.67153 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1188, "high": 0.1196, "low": 0.1185, "close": 0.1185, "volume": 10238.9, "close_time": 1765767599999, "quote_volume": 1218.20278, "trades": 24, "taker_buy_base": 7819.6, "taker_buy_quote": 930.72323 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1175, "close": 0.1177, "volume": 8651.4, "close_time": 1765771199999, "quote_volume": 1019.05415, "trades": 20, "taker_buy_base": 6163.7, "taker_buy_quote": 726.22696 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1178, "close": 0.1182, "volume": 5400.0, "close_time": 1765774799999, "quote_volume": 637.74, "trades": 8, "taker_buy_base": 5400.0, "taker_buy_quote": 637.74 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1182, "high": 0.119, "low": 0.1182, "close": 0.1186, "volume": 7073.2, "close_time": 1765778399999, "quote_volume": 838.23329, "trades": 17, "taker_buy_base": 4963.6, "taker_buy_quote": 588.12413 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1182, "close": 0.1186, "volume": 10746.4, "close_time": 1765781999999, "quote_volume": 1272.35219, "trades": 32, "taker_buy_base": 2132.6, "taker_buy_quote": 252.86595 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1173, "close": 0.1174, "volume": 4214.7, "close_time": 1765785599999, "quote_volume": 495.21837, "trades": 8, "taker_buy_base": 3902.5, "taker_buy_quote": 458.28511 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1173, "high": 0.1177, "low": 0.117, "close": 0.117, "volume": 13268.6, "close_time": 1765789199999, "quote_volume": 1557.06233, "trades": 25, "taker_buy_base": 7078.8, "taker_buy_quote": 830.7171 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.117, "high": 0.1173, "low": 0.1169, "close": 0.1172, "volume": 6430.5, "close_time": 1765792799999, "quote_volume": 752.68436, "trades": 12, "taker_buy_base": 2946.8, "taker_buy_quote": 344.8125 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.117, "high": 0.117, "low": 0.1161, "close": 0.1163, "volume": 5101.9, "close_time": 1765796399999, "quote_volume": 593.79386, "trades": 12, "taker_buy_base": 3124.1, "taker_buy_quote": 363.65261 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1163, "close": 0.1164, "volume": 3296.1, "close_time": 1765799999999, "quote_volume": 383.80203, "trades": 8, "taker_buy_base": 1404.5, "taker_buy_quote": 163.55675 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1159, "high": 0.1163, "low": 0.1156, "close": 0.1163, "volume": 684.7, "close_time": 1765803599999, "quote_volume": 79.3858, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1151, "close": 0.1154, "volume": 3922.7, "close_time": 1765807199999, "quote_volume": 452.67035, "trades": 10, "taker_buy_base": 2609.3, "taker_buy_quote": 301.04747 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1153, "high": 0.1161, "low": 0.1123, "close": 0.1136, "volume": 20390.8, "close_time": 1765810799999, "quote_volume": 2331.56727, "trades": 44, "taker_buy_base": 9126.3, "taker_buy_quote": 1048.48228 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1129, "high": 0.1135, "low": 0.11, "close": 0.1103, "volume": 72591.5, "close_time": 1765814399999, "quote_volume": 8096.40182, "trades": 168, "taker_buy_base": 29476.6, "taker_buy_quote": 3285.86393 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.11, "high": 0.1106, "low": 0.1087, "close": 0.1089, "volume": 16776.2, "close_time": 1765817999999, "quote_volume": 1842.15872, "trades": 44, "taker_buy_base": 13115.0, "taker_buy_quote": 1441.30931 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.109, "high": 0.1094, "low": 0.1082, "close": 0.1082, "volume": 9235.0, "close_time": 1765821599999, "quote_volume": 1004.98511, "trades": 24, "taker_buy_base": 6762.3, "taker_buy_quote": 736.47808 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1077, "high": 0.1083, "low": 0.1068, "close": 0.1082, "volume": 15561.6, "close_time": 1765825199999, "quote_volume": 1673.26065, "trades": 37, "taker_buy_base": 5616.3, "taker_buy_quote": 604.24048 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1082, "high": 0.1093, "low": 0.1082, "close": 0.1086, "volume": 19217.4, "close_time": 1765828799999, "quote_volume": 2092.37087, "trades": 39, "taker_buy_base": 6315.9, "taker_buy_quote": 688.78773 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1078, "close": 0.1082, "volume": 22137.1, "close_time": 1765832399999, "quote_volume": 2393.8191, "trades": 42, "taker_buy_base": 8509.7, "taker_buy_quote": 919.83308 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1081, "high": 0.1091, "low": 0.108, "close": 0.109, "volume": 4134.7, "close_time": 1765835999999, "quote_volume": 447.71977, "trades": 6, "taker_buy_base": 2026.0, "taker_buy_quote": 219.2131 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1093, "close": 0.1097, "volume": 4854.4, "close_time": 1765839599999, "quote_volume": 531.54592, "trades": 10, "taker_buy_base": 3200.0, "taker_buy_quote": 350.5175 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1106, "close": 0.1112, "volume": 64652.5, "close_time": 1765843199999, "quote_volume": 7173.51099, "trades": 123, "taker_buy_base": 54969.0, "taker_buy_quote": 6099.9251 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.111, "high": 0.111, "low": 0.1089, "close": 0.109, "volume": 15922.9, "close_time": 1765846799999, "quote_volume": 1758.4397, "trades": 34, "taker_buy_base": 8270.8, "taker_buy_quote": 913.60431 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1072, "close": 0.1074, "volume": 20762.0, "close_time": 1765850399999, "quote_volume": 2235.04988, "trades": 25, "taker_buy_base": 10377.6, "taker_buy_quote": 1116.15697 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1073, "high": 0.1086, "low": 0.1072, "close": 0.1079, "volume": 11747.2, "close_time": 1765853999999, "quote_volume": 1268.87982, "trades": 31, "taker_buy_base": 4858.2, "taker_buy_quote": 525.14772 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1068, "close": 0.107, "volume": 5904.2, "close_time": 1765857599999, "quote_volume": 632.8667, "trades": 13, "taker_buy_base": 2490.3, "taker_buy_quote": 266.84114 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1071, "high": 0.1071, "low": 0.1055, "close": 0.1056, "volume": 9112.2, "close_time": 1765861199999, "quote_volume": 969.05086, "trades": 19, "taker_buy_base": 4273.0, "taker_buy_quote": 454.8172 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1063, "high": 0.1078, "low": 0.1063, "close": 0.1075, "volume": 7449.3, "close_time": 1765864799999, "quote_volume": 798.78451, "trades": 17, "taker_buy_base": 4687.6, "taker_buy_quote": 502.25432 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1075, "close": 0.1085, "volume": 2765.3, "close_time": 1765868399999, "quote_volume": 298.51539, "trades": 8, "taker_buy_base": 2056.6, "taker_buy_quote": 221.97579 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1065, "close": 0.1067, "volume": 4791.0, "close_time": 1765871999999, "quote_volume": 514.56185, "trades": 15, "taker_buy_base": 2441.9, "taker_buy_quote": 261.31142 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1071, "high": 0.1071, "low": 0.107, "close": 0.107, "volume": 489.9, "close_time": 1765875599999, "quote_volume": 52.44493, "trades": 2, "taker_buy_base": 489.9, "taker_buy_quote": 52.44493 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.107, "high": 0.107, "low": 0.107, "close": 0.107, "volume": 0.0, "close_time": 1765879199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1077, "high": 0.1094, "low": 0.1077, "close": 0.1089, "volume": 4511.8, "close_time": 1765882799999, "quote_volume": 491.33108, "trades": 9, "taker_buy_base": 2436.6, "taker_buy_quote": 265.19497 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1086, "close": 0.1093, "volume": 6608.1, "close_time": 1765886399999, "quote_volume": 719.81451, "trades": 16, "taker_buy_base": 4178.4, "taker_buy_quote": 455.19352 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1095, "high": 0.1097, "low": 0.109, "close": 0.109, "volume": 7218.2, "close_time": 1765889999999, "quote_volume": 789.47697, "trades": 18, "taker_buy_base": 2530.2, "taker_buy_quote": 276.93738 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1084, "high": 0.1116, "low": 0.1082, "close": 0.1082, "volume": 20068.1, "close_time": 1765893599999, "quote_volume": 2193.81144, "trades": 47, "taker_buy_base": 13963.7, "taker_buy_quote": 1527.54728 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1075, "high": 0.1092, "low": 0.107, "close": 0.1083, "volume": 13262.1, "close_time": 1765897199999, "quote_volume": 1437.60445, "trades": 35, "taker_buy_base": 6689.4, "taker_buy_quote": 726.84884 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1079, "high": 0.1085, "low": 0.1079, "close": 0.1085, "volume": 1473.7, "close_time": 1765900799999, "quote_volume": 159.25009, "trades": 4, "taker_buy_base": 685.1, "taker_buy_quote": 73.92229 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1088, "close": 0.1089, "volume": 3780.7, "close_time": 1765904399999, "quote_volume": 412.37198, "trades": 11, "taker_buy_base": 2829.3, "taker_buy_quote": 308.73278 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1078, "close": 0.1078, "volume": 5337.7, "close_time": 1765907999999, "quote_volume": 578.80261, "trades": 11, "taker_buy_base": 3610.2, "taker_buy_quote": 392.25713 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1082, "high": 0.1082, "low": 0.108, "close": 0.1081, "volume": 2793.6, "close_time": 1765911599999, "quote_volume": 302.01342, "trades": 7, "taker_buy_base": 2793.6, "taker_buy_quote": 302.01342 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.108, "high": 0.108, "low": 0.1067, "close": 0.1072, "volume": 9879.5, "close_time": 1765915199999, "quote_volume": 1057.28432, "trades": 22, "taker_buy_base": 3213.9, "taker_buy_quote": 343.70625 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 3164.4, "close_time": 1765918799999, "quote_volume": 341.01947, "trades": 7, "taker_buy_base": 2844.6, "taker_buy_quote": 306.57701 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1075, "close": 0.1077, "volume": 1408.7, "close_time": 1765922399999, "quote_volume": 151.57525, "trades": 2, "taker_buy_base": 700.0, "taker_buy_quote": 75.39 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.108, "high": 0.108, "low": 0.1077, "close": 0.1077, "volume": 1942.0, "close_time": 1765925999999, "quote_volume": 209.29687, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1086, "close": 0.1088, "volume": 3744.6, "close_time": 1765929599999, "quote_volume": 407.102, "trades": 6, "taker_buy_base": 3744.6, "taker_buy_quote": 407.102 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1062, "close": 0.1065, "volume": 12780.8, "close_time": 1765933199999, "quote_volume": 1365.75091, "trades": 27, "taker_buy_base": 5221.2, "taker_buy_quote": 557.17288 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1059, "close": 0.1059, "volume": 6644.4, "close_time": 1765936799999, "quote_volume": 707.85449, "trades": 16, "taker_buy_base": 2283.8, "taker_buy_quote": 243.30915 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1057, "high": 0.1061, "low": 0.1055, "close": 0.1058, "volume": 10996.8, "close_time": 1765940399999, "quote_volume": 1163.46973, "trades": 22, "taker_buy_base": 6660.1, "taker_buy_quote": 705.01322 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1059, "high": 0.1063, "low": 0.1053, "close": 0.1053, "volume": 9029.3, "close_time": 1765943999999, "quote_volume": 955.14207, "trades": 18, "taker_buy_base": 3464.7, "taker_buy_quote": 366.65617 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1048, "close": 0.1049, "volume": 7279.2, "close_time": 1765947599999, "quote_volume": 764.38297, "trades": 14, "taker_buy_base": 4488.8, "taker_buy_quote": 471.51033 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.105, "high": 0.1051, "low": 0.1045, "close": 0.105, "volume": 4118.2, "close_time": 1765951199999, "quote_volume": 431.56483, "trades": 9, "taker_buy_base": 2243.9, "taker_buy_quote": 234.99404 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1055, "close": 0.1055, "volume": 4381.0, "close_time": 1765954799999, "quote_volume": 462.67241, "trades": 7, "taker_buy_base": 2052.4, "taker_buy_quote": 216.81106 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1054, "high": 0.106, "low": 0.1054, "close": 0.1059, "volume": 4358.3, "close_time": 1765958399999, "quote_volume": 461.05504, "trades": 9, "taker_buy_base": 2800.1, "taker_buy_quote": 296.10856 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1047, "close": 0.1047, "volume": 5406.4, "close_time": 1765961999999, "quote_volume": 568.95312, "trades": 10, "taker_buy_base": 2328.6, "taker_buy_quote": 244.8911 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.105, "high": 0.105, "low": 0.105, "close": 0.105, "volume": 161.0, "close_time": 1765965599999, "quote_volume": 16.905, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1049, "close": 0.1049, "volume": 388.1, "close_time": 1765969199999, "quote_volume": 40.71169, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1053, "close": 0.1053, "volume": 1672.4, "close_time": 1765972799999, "quote_volume": 176.10372, "trades": 4, "taker_buy_base": 825.0, "taker_buy_quote": 86.8725 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1052, "close": 0.1056, "volume": 3216.7, "close_time": 1765976399999, "quote_volume": 339.3678, "trades": 6, "taker_buy_base": 1164.3, "taker_buy_quote": 122.87246 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1056, "high": 0.1066, "low": 0.1054, "close": 0.1063, "volume": 10487.8, "close_time": 1765979999999, "quote_volume": 1110.99076, "trades": 17, "taker_buy_base": 4598.6, "taker_buy_quote": 486.67644 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1064, "high": 0.1075, "low": 0.1042, "close": 0.1075, "volume": 26404.6, "close_time": 1765983599999, "quote_volume": 2800.00064, "trades": 61, "taker_buy_base": 13782.4, "taker_buy_quote": 1463.49814 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1072, "high": 0.108, "low": 0.104, "close": 0.1042, "volume": 4957.9, "close_time": 1765987199999, "quote_volume": 522.7903, "trades": 10, "taker_buy_base": 2352.1, "taker_buy_quote": 245.82934 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1042, "high": 0.105, "low": 0.1023, "close": 0.1038, "volume": 15058.5, "close_time": 1765990799999, "quote_volume": 1562.78567, "trades": 31, "taker_buy_base": 9828.5, "taker_buy_quote": 1022.49054 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1038, "high": 0.1038, "low": 0.103, "close": 0.1031, "volume": 10694.0, "close_time": 1765994399999, "quote_volume": 1106.37727, "trades": 27, "taker_buy_base": 4958.1, "taker_buy_quote": 513.2704 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1023, "close": 0.1023, "volume": 1324.1, "close_time": 1765997999999, "quote_volume": 135.96895, "trades": 3, "taker_buy_base": 344.6, "taker_buy_quote": 35.6661 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1017, "high": 0.1024, "low": 0.1017, "close": 0.1024, "volume": 6278.3, "close_time": 1766001599999, "quote_volume": 639.98304, "trades": 14, "taker_buy_base": 3677.6, "taker_buy_quote": 375.05792 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1015, "close": 0.1015, "volume": 5211.3, "close_time": 1766005199999, "quote_volume": 530.18363, "trades": 11, "taker_buy_base": 2382.7, "taker_buy_quote": 241.84405 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1008, "close": 0.1009, "volume": 902.6, "close_time": 1766008799999, "quote_volume": 91.21172, "trades": 4, "taker_buy_base": 846.9, "taker_buy_quote": 85.59716 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1006, "close": 0.1006, "volume": 1520.2, "close_time": 1766012399999, "quote_volume": 153.08092, "trades": 2, "taker_buy_base": 744.0, "taker_buy_quote": 74.9952 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1011, "high": 0.1012, "low": 0.1008, "close": 0.101, "volume": 7655.4, "close_time": 1766015999999, "quote_volume": 773.1976, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.101, "high": 0.1015, "low": 0.1006, "close": 0.1006, "volume": 12160.4, "close_time": 1766019599999, "quote_volume": 1228.36895, "trades": 23, "taker_buy_base": 2385.1, "taker_buy_quote": 241.61047 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1008, "high": 0.1008, "low": 0.099, "close": 0.099, "volume": 22922.4, "close_time": 1766023199999, "quote_volume": 2285.90515, "trades": 42, "taker_buy_base": 8549.7, "taker_buy_quote": 850.38056 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0987, "high": 0.0996, "low": 0.0986, "close": 0.0995, "volume": 11832.5, "close_time": 1766026799999, "quote_volume": 1171.44627, "trades": 21, "taker_buy_base": 5460.7, "taker_buy_quote": 541.05279 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.099, "high": 0.099, "low": 0.0985, "close": 0.0987, "volume": 5081.3, "close_time": 1766030399999, "quote_volume": 501.69026, "trades": 9, "taker_buy_base": 3105.1, "taker_buy_quote": 306.35694 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0989, "high": 0.1004, "low": 0.0989, "close": 0.0997, "volume": 15346.9, "close_time": 1766033999999, "quote_volume": 1533.86698, "trades": 22, "taker_buy_base": 4749.1, "taker_buy_quote": 474.19054 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0993, "high": 0.0993, "low": 0.0965, "close": 0.0965, "volume": 7901.8, "close_time": 1766037599999, "quote_volume": 770.97719, "trades": 12, "taker_buy_base": 1309.4, "taker_buy_quote": 127.42358 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.097, "high": 0.0984, "low": 0.097, "close": 0.0984, "volume": 7756.1, "close_time": 1766041199999, "quote_volume": 757.44652, "trades": 13, "taker_buy_base": 6243.7, "taker_buy_quote": 609.72786 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0978, "close": 0.0978, "volume": 5234.5, "close_time": 1766044799999, "quote_volume": 515.31292, "trades": 12, "taker_buy_base": 4952.9, "taker_buy_quote": 487.71612 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.098, "high": 0.0986, "low": 0.0977, "close": 0.0986, "volume": 13643.0, "close_time": 1766048399999, "quote_volume": 1339.8545, "trades": 26, "taker_buy_base": 13643.0, "taker_buy_quote": 1339.8545 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0987, "high": 0.0993, "low": 0.0987, "close": 0.0992, "volume": 11055.7, "close_time": 1766051999999, "quote_volume": 1095.84705, "trades": 18, "taker_buy_base": 2809.5, "taker_buy_quote": 278.56023 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0991, "close": 0.0994, "volume": 2562.7, "close_time": 1766055599999, "quote_volume": 254.38238, "trades": 4, "taker_buy_base": 1162.7, "taker_buy_quote": 115.57238 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0991, "close": 0.0992, "volume": 4526.8, "close_time": 1766059199999, "quote_volume": 450.24812, "trades": 12, "taker_buy_base": 2588.3, "taker_buy_quote": 257.28266 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0995, "close": 0.0997, "volume": 3336.6, "close_time": 1766062799999, "quote_volume": 332.5898, "trades": 5, "taker_buy_base": 1860.4, "taker_buy_quote": 185.26504 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1002, "high": 0.102, "low": 0.0999, "close": 0.1019, "volume": 18252.4, "close_time": 1766066399999, "quote_volume": 1842.00875, "trades": 41, "taker_buy_base": 11140.6, "taker_buy_quote": 1126.10191 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.102, "high": 0.1024, "low": 0.1005, "close": 0.1005, "volume": 3719.5, "close_time": 1766069999999, "quote_volume": 377.164, "trades": 13, "taker_buy_base": 1559.8, "taker_buy_quote": 158.12322 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1006, "high": 0.1019, "low": 0.1006, "close": 0.1019, "volume": 4229.6, "close_time": 1766073599999, "quote_volume": 428.05189, "trades": 12, "taker_buy_base": 2374.3, "taker_buy_quote": 240.3453 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1001, "close": 0.1003, "volume": 1713.1, "close_time": 1766077199999, "quote_volume": 171.96323, "trades": 10, "taker_buy_base": 119.5, "taker_buy_quote": 11.99182 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0959, "close": 0.0978, "volume": 12147.5, "close_time": 1766080799999, "quote_volume": 1182.79476, "trades": 32, "taker_buy_base": 4288.0, "taker_buy_quote": 413.385 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0966, "close": 0.0966, "volume": 4403.7, "close_time": 1766084399999, "quote_volume": 427.96036, "trades": 14, "taker_buy_base": 940.3, "taker_buy_quote": 91.48111 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0964, "high": 0.0964, "low": 0.094, "close": 0.0944, "volume": 11491.2, "close_time": 1766087999999, "quote_volume": 1097.42495, "trades": 15, "taker_buy_base": 3185.2, "taker_buy_quote": 303.08414 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0951, "close": 0.0951, "volume": 314.9, "close_time": 1766091599999, "quote_volume": 30.00994, "trades": 3, "taker_buy_base": 209.9, "taker_buy_quote": 20.02444 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0955, "close": 0.0961, "volume": 1895.2, "close_time": 1766095199999, "quote_volume": 181.45628, "trades": 4, "taker_buy_base": 1100.2, "taker_buy_quote": 105.47678 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0961, "close": 0.0961, "volume": 0.0, "close_time": 1766098799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0954, "close": 0.0954, "volume": 1953.6, "close_time": 1766102399999, "quote_volume": 187.28292, "trades": 3, "taker_buy_base": 1653.6, "taker_buy_quote": 158.66292 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0954, "high": 0.0963, "low": 0.0954, "close": 0.0963, "volume": 2011.0, "close_time": 1766105999999, "quote_volume": 192.79776, "trades": 8, "taker_buy_base": 901.4, "taker_buy_quote": 86.61192 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0951, "high": 0.0951, "low": 0.095, "close": 0.0951, "volume": 1757.4, "close_time": 1766109599999, "quote_volume": 167.11836, "trades": 3, "taker_buy_base": 826.8, "taker_buy_quote": 78.62868 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0954, "close": 0.0963, "volume": 22082.7, "close_time": 1766113199999, "quote_volume": 2110.2896, "trades": 12, "taker_buy_base": 20666.0, "taker_buy_quote": 1974.5802 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0968, "high": 0.099, "low": 0.0968, "close": 0.0985, "volume": 4134.9, "close_time": 1766116799999, "quote_volume": 406.85464, "trades": 12, "taker_buy_base": 1821.3, "taker_buy_quote": 179.4593 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0984, "close": 0.0984, "volume": 325.8, "close_time": 1766120399999, "quote_volume": 32.05872, "trades": 1, "taker_buy_base": 325.8, "taker_buy_quote": 32.05872 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 325.6, "close_time": 1766123999999, "quote_volume": 32.13672, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0987, "close": 0.0987, "volume": 0.0, "close_time": 1766127599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0996, "high": 0.1009, "low": 0.0991, "close": 0.0991, "volume": 2845.3, "close_time": 1766131199999, "quote_volume": 284.42633, "trades": 8, "taker_buy_base": 2227.1, "taker_buy_quote": 222.52219 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0991, "close": 0.0991, "volume": 0.0, "close_time": 1766134799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0992, "close": 0.0993, "volume": 5767.8, "close_time": 1766138399999, "quote_volume": 572.83614, "trades": 11, "taker_buy_base": 1880.0, "taker_buy_quote": 186.52956 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0991, "close": 0.0994, "volume": 2816.9, "close_time": 1766141999999, "quote_volume": 280.03845, "trades": 8, "taker_buy_base": 1126.8, "taker_buy_quote": 112.06392 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0998, "volume": 4060.4, "close_time": 1766145599999, "quote_volume": 403.77209, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0992, "close": 0.0992, "volume": 77924.7, "close_time": 1766149199999, "quote_volume": 7745.77486, "trades": 28, "taker_buy_base": 826.8, "taker_buy_quote": 82.01856 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0995, "close": 0.0995, "volume": 427.5, "close_time": 1766152799999, "quote_volume": 42.53625, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1002, "high": 0.1002, "low": 0.1002, "close": 0.1002, "volume": 86.5, "close_time": 1766156399999, "quote_volume": 8.6673, "trades": 1, "taker_buy_base": 86.5, "taker_buy_quote": 8.6673 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1005, "high": 0.1016, "low": 0.1001, "close": 0.1001, "volume": 4651.5, "close_time": 1766159999999, "quote_volume": 471.255, "trades": 10, "taker_buy_base": 4565.1, "taker_buy_quote": 462.60636 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1006, "high": 0.1009, "low": 0.1003, "close": 0.1003, "volume": 1264.0, "close_time": 1766163599999, "quote_volume": 127.1502, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1008, "high": 0.1008, "low": 0.0996, "close": 0.0996, "volume": 2699.8, "close_time": 1766167199999, "quote_volume": 269.71474, "trades": 10, "taker_buy_base": 617.7, "taker_buy_quote": 61.64933 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0999, "high": 0.1001, "low": 0.0999, "close": 0.1001, "volume": 827.3, "close_time": 1766170799999, "quote_volume": 82.72974, "trades": 3, "taker_buy_base": 827.3, "taker_buy_quote": 82.72974 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1021, "high": 0.1023, "low": 0.1021, "close": 0.1022, "volume": 2148.2, "close_time": 1766174399999, "quote_volume": 219.6459, "trades": 6, "taker_buy_base": 1710.3, "taker_buy_quote": 174.86323 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1019, "close": 0.1022, "volume": 6728.3, "close_time": 1766177999999, "quote_volume": 688.32026, "trades": 18, "taker_buy_base": 4200.5, "taker_buy_quote": 429.94687 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1019, "high": 0.1019, "low": 0.1016, "close": 0.1016, "volume": 333.3, "close_time": 1766181599999, "quote_volume": 33.88095, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1016, "close": 0.1016, "volume": 0.0, "close_time": 1766185199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1006, "close": 0.1006, "volume": 8158.2, "close_time": 1766188799999, "quote_volume": 822.62794, "trades": 10, "taker_buy_base": 2054.0, "taker_buy_quote": 206.77995 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1012, "high": 0.1037, "low": 0.1012, "close": 0.1029, "volume": 24439.9, "close_time": 1766192399999, "quote_volume": 2517.22027, "trades": 50, "taker_buy_base": 13089.8, "taker_buy_quote": 1346.70526 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1028, "high": 0.1058, "low": 0.1027, "close": 0.1058, "volume": 43488.1, "close_time": 1766195999999, "quote_volume": 4559.11877, "trades": 88, "taker_buy_base": 22228.7, "taker_buy_quote": 2328.83001 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1055, "high": 0.1184, "low": 0.1017, "close": 0.1026, "volume": 205949.0, "close_time": 1766199599999, "quote_volume": 22195.67711, "trades": 470, "taker_buy_base": 108159.5, "taker_buy_quote": 11689.52444 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1022, "close": 0.103, "volume": 12337.4, "close_time": 1766203199999, "quote_volume": 1267.2057, "trades": 23, "taker_buy_base": 10796.3, "taker_buy_quote": 1108.84239 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1025, "close": 0.1025, "volume": 11330.5, "close_time": 1766206799999, "quote_volume": 1165.51277, "trades": 21, "taker_buy_base": 7219.3, "taker_buy_quote": 742.12411 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1027, "high": 0.1039, "low": 0.1027, "close": 0.1034, "volume": 13227.5, "close_time": 1766210399999, "quote_volume": 1366.20412, "trades": 18, "taker_buy_base": 10453.2, "taker_buy_quote": 1079.00664 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1031, "high": 0.1036, "low": 0.1031, "close": 0.1034, "volume": 1857.3, "close_time": 1766213999999, "quote_volume": 191.52912, "trades": 5, "taker_buy_base": 1809.0, "taker_buy_quote": 186.5349 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1037, "high": 0.1039, "low": 0.1034, "close": 0.1035, "volume": 7346.0, "close_time": 1766217599999, "quote_volume": 761.274, "trades": 15, "taker_buy_base": 2685.0, "taker_buy_quote": 278.52925 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1036, "high": 0.1041, "low": 0.1029, "close": 0.1039, "volume": 64218.6, "close_time": 1766221199999, "quote_volume": 6634.32175, "trades": 61, "taker_buy_base": 9480.6, "taker_buy_quote": 983.33473 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1032, "high": 0.1038, "low": 0.1031, "close": 0.1038, "volume": 6855.5, "close_time": 1766224799999, "quote_volume": 708.66469, "trades": 12, "taker_buy_base": 6855.5, "taker_buy_quote": 708.66469 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1038, "close": 0.1038, "volume": 0.0, "close_time": 1766228399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1037, "high": 0.1039, "low": 0.1037, "close": 0.1038, "volume": 3399.6, "close_time": 1766231999999, "quote_volume": 352.71416, "trades": 4, "taker_buy_base": 2520.7, "taker_buy_quote": 261.39659 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1035, "close": 0.1037, "volume": 11853.3, "close_time": 1766235599999, "quote_volume": 1229.11302, "trades": 9, "taker_buy_base": 1309.7, "taker_buy_quote": 135.6787 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1037, "high": 0.104, "low": 0.1029, "close": 0.104, "volume": 14037.5, "close_time": 1766239199999, "quote_volume": 1448.47224, "trades": 14, "taker_buy_base": 11564.1, "taker_buy_quote": 1193.48885 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1035, "high": 0.1054, "low": 0.1035, "close": 0.1049, "volume": 6825.5, "close_time": 1766242799999, "quote_volume": 714.31951, "trades": 24, "taker_buy_base": 4896.3, "taker_buy_quote": 512.20203 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1045, "close": 0.1051, "volume": 1991.3, "close_time": 1766246399999, "quote_volume": 208.79767, "trades": 7, "taker_buy_base": 926.7, "taker_buy_quote": 97.12308 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1051, "high": 0.107, "low": 0.1051, "close": 0.107, "volume": 15833.8, "close_time": 1766249999999, "quote_volume": 1681.15942, "trades": 20, "taker_buy_base": 8220.3, "taker_buy_quote": 874.05948 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1049, "close": 0.1049, "volume": 5004.5, "close_time": 1766253599999, "quote_volume": 527.67407, "trades": 11, "taker_buy_base": 2170.0, "taker_buy_quote": 228.63341 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1052, "high": 0.1058, "low": 0.1052, "close": 0.1056, "volume": 10299.9, "close_time": 1766257199999, "quote_volume": 1086.22819, "trades": 13, "taker_buy_base": 3270.6, "taker_buy_quote": 344.77021 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1055, "close": 0.1055, "volume": 661.2, "close_time": 1766260799999, "quote_volume": 69.78658, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1055, "close": 0.1055, "volume": 0.0, "close_time": 1766264399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1055, "high": 0.1059, "low": 0.1055, "close": 0.1057, "volume": 10122.4, "close_time": 1766267999999, "quote_volume": 1069.05514, "trades": 7, "taker_buy_base": 7224.2, "taker_buy_quote": 762.42558 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1052, "close": 0.1054, "volume": 1315.3, "close_time": 1766271599999, "quote_volume": 138.62682, "trades": 4, "taker_buy_base": 738.8, "taker_buy_quote": 77.81176 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1057, "high": 0.1058, "low": 0.1057, "close": 0.1058, "volume": 6111.8, "close_time": 1766275199999, "quote_volume": 646.18504, "trades": 13, "taker_buy_base": 2504.6, "taker_buy_quote": 264.904 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1051, "close": 0.1053, "volume": 11397.4, "close_time": 1766278799999, "quote_volume": 1203.8209, "trades": 20, "taker_buy_base": 4453.2, "taker_buy_quote": 471.17528 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1051, "high": 0.1051, "low": 0.104, "close": 0.104, "volume": 9407.0, "close_time": 1766282399999, "quote_volume": 984.93806, "trades": 23, "taker_buy_base": 1527.2, "taker_buy_quote": 159.87559 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1039, "high": 0.104, "low": 0.103, "close": 0.1032, "volume": 17535.6, "close_time": 1766285999999, "quote_volume": 1812.7742, "trades": 37, "taker_buy_base": 1749.4, "taker_buy_quote": 180.63609 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.1034, "high": 0.1046, "low": 0.1034, "close": 0.1045, "volume": 9289.9, "close_time": 1766289599999, "quote_volume": 965.79928, "trades": 16, "taker_buy_base": 3676.8, "taker_buy_quote": 382.38248 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1042, "close": 0.1043, "volume": 6639.9, "close_time": 1766293199999, "quote_volume": 693.63876, "trades": 11, "taker_buy_base": 2263.9, "taker_buy_quote": 236.57755 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1039, "close": 0.104, "volume": 2491.8, "close_time": 1766296799999, "quote_volume": 259.71098, "trades": 5, "taker_buy_base": 1691.8, "taker_buy_quote": 176.59098 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1039, "high": 0.1039, "low": 0.1036, "close": 0.1038, "volume": 7130.2, "close_time": 1766300399999, "quote_volume": 740.09421, "trades": 13, "taker_buy_base": 1585.8, "taker_buy_quote": 164.42805 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1037, "high": 0.1038, "low": 0.1035, "close": 0.1037, "volume": 16182.8, "close_time": 1766303999999, "quote_volume": 1678.27394, "trades": 22, "taker_buy_base": 1189.0, "taker_buy_quote": 123.2993 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1033, "high": 0.1042, "low": 0.1032, "close": 0.1039, "volume": 35728.4, "close_time": 1766307599999, "quote_volume": 3698.70561, "trades": 53, "taker_buy_base": 8266.7, "taker_buy_quote": 857.16106 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1037, "high": 0.1039, "low": 0.1033, "close": 0.1034, "volume": 16872.3, "close_time": 1766311199999, "quote_volume": 1746.59048, "trades": 37, "taker_buy_base": 2871.6, "taker_buy_quote": 297.29348 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1028, "close": 0.1029, "volume": 12892.5, "close_time": 1766314799999, "quote_volume": 1330.92359, "trades": 22, "taker_buy_base": 2497.2, "taker_buy_quote": 257.45186 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.103, "high": 0.103, "low": 0.1022, "close": 0.1023, "volume": 23287.1, "close_time": 1766318399999, "quote_volume": 2387.97195, "trades": 36, "taker_buy_base": 3360.0, "taker_buy_quote": 343.89426 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1023, "high": 0.1045, "low": 0.1023, "close": 0.1026, "volume": 18029.9, "close_time": 1766321999999, "quote_volume": 1865.10272, "trades": 39, "taker_buy_base": 10732.4, "taker_buy_quote": 1108.39394 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1025, "high": 0.1025, "low": 0.0994, "close": 0.0995, "volume": 24288.1, "close_time": 1766325599999, "quote_volume": 2448.5788, "trades": 49, "taker_buy_base": 14571.9, "taker_buy_quote": 1466.50592 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0995, "high": 0.1004, "low": 0.0995, "close": 0.1001, "volume": 24021.6, "close_time": 1766329199999, "quote_volume": 2401.17146, "trades": 49, "taker_buy_base": 14415.2, "taker_buy_quote": 1441.31116 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0995, "close": 0.1002, "volume": 24178.2, "close_time": 1766332799999, "quote_volume": 2417.29412, "trades": 42, "taker_buy_base": 14684.8, "taker_buy_quote": 1468.72818 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1, "high": 0.1007, "low": 0.0997, "close": 0.1007, "volume": 23075.1, "close_time": 1766336399999, "quote_volume": 2312.7089, "trades": 39, "taker_buy_base": 14603.3, "taker_buy_quote": 1465.03722 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1008, "high": 0.1012, "low": 0.1003, "close": 0.1003, "volume": 10929.5, "close_time": 1766339999999, "quote_volume": 1100.07753, "trades": 19, "taker_buy_base": 7003.9, "taker_buy_quote": 704.95723 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0997, "close": 0.1, "volume": 6565.7, "close_time": 1766343599999, "quote_volume": 657.11261, "trades": 9, "taker_buy_base": 2656.8, "taker_buy_quote": 266.17608 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1, "high": 0.1006, "low": 0.0997, "close": 0.1006, "volume": 11226.9, "close_time": 1766347199999, "quote_volume": 1123.59261, "trades": 10, "taker_buy_base": 3307.2, "taker_buy_quote": 331.71216 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0999, "close": 0.0999, "volume": 10103.7, "close_time": 1766350799999, "quote_volume": 1012.66681, "trades": 13, "taker_buy_base": 7623.4, "taker_buy_quote": 764.3061 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0989, "close": 0.0989, "volume": 13828.9, "close_time": 1766354399999, "quote_volume": 1373.08574, "trades": 29, "taker_buy_base": 6560.0, "taker_buy_quote": 651.41843 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0988, "high": 0.0997, "low": 0.0988, "close": 0.0997, "volume": 2047.0, "close_time": 1766357999999, "quote_volume": 203.52252, "trades": 4, "taker_buy_base": 826.8, "taker_buy_quote": 82.10124 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1, "high": 0.1002, "low": 0.0997, "close": 0.1002, "volume": 3990.4, "close_time": 1766361599999, "quote_volume": 398.41476, "trades": 7, "taker_buy_base": 1147.0, "taker_buy_quote": 114.76578 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1003, "high": 0.1018, "low": 0.1002, "close": 0.1004, "volume": 22884.2, "close_time": 1766365199999, "quote_volume": 2306.52077, "trades": 58, "taker_buy_base": 3735.9, "taker_buy_quote": 377.34858 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1003, "high": 0.101, "low": 0.0999, "close": 0.0999, "volume": 9537.0, "close_time": 1766368799999, "quote_volume": 956.47502, "trades": 20, "taker_buy_base": 1347.0, "taker_buy_quote": 135.1041 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0983, "close": 0.0994, "volume": 7444.0, "close_time": 1766372399999, "quote_volume": 737.82467, "trades": 22, "taker_buy_base": 2311.9, "taker_buy_quote": 230.18064 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1, "high": 0.1, "low": 0.0997, "close": 0.0997, "volume": 1000.6, "close_time": 1766375999999, "quote_volume": 99.817, "trades": 2, "taker_buy_base": 1000.6, "taker_buy_quote": 99.817 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0993, "close": 0.0994, "volume": 7968.7, "close_time": 1766379599999, "quote_volume": 792.71239, "trades": 12, "taker_buy_base": 6104.8, "taker_buy_quote": 607.62712 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0996, "high": 0.0997, "low": 0.0994, "close": 0.0996, "volume": 4083.6, "close_time": 1766383199999, "quote_volume": 406.58766, "trades": 7, "taker_buy_base": 4083.6, "taker_buy_quote": 406.58766 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0995, "close": 0.0998, "volume": 3071.8, "close_time": 1766386799999, "quote_volume": 306.43481, "trades": 7, "taker_buy_base": 3020.7, "taker_buy_quote": 301.33503 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0998, "close": 0.0999, "volume": 3423.5, "close_time": 1766390399999, "quote_volume": 341.84753, "trades": 5, "taker_buy_base": 3423.5, "taker_buy_quote": 341.84753 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1006, "high": 0.1009, "low": 0.1002, "close": 0.1002, "volume": 8206.0, "close_time": 1766393999999, "quote_volume": 825.6374, "trades": 15, "taker_buy_base": 4727.0, "taker_buy_quote": 476.1506 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1, "high": 0.1003, "low": 0.0999, "close": 0.1003, "volume": 3120.1, "close_time": 1766397599999, "quote_volume": 312.15865, "trades": 6, "taker_buy_base": 3120.1, "taker_buy_quote": 312.15865 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1003, "high": 0.1011, "low": 0.1003, "close": 0.1008, "volume": 5199.7, "close_time": 1766401199999, "quote_volume": 523.45209, "trades": 10, "taker_buy_base": 4784.9, "taker_buy_quote": 481.51581 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1006, "high": 0.1009, "low": 0.1006, "close": 0.1009, "volume": 2252.5, "close_time": 1766404799999, "quote_volume": 226.98768, "trades": 6, "taker_buy_base": 2252.5, "taker_buy_quote": 226.98768 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1008, "close": 0.1009, "volume": 2032.2, "close_time": 1766408399999, "quote_volume": 205.43668, "trades": 6, "taker_buy_base": 1250.6, "taker_buy_quote": 126.32464 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1009, "high": 0.1009, "low": 0.1001, "close": 0.1001, "volume": 4294.8, "close_time": 1766411999999, "quote_volume": 431.32719, "trades": 12, "taker_buy_base": 1559.2, "taker_buy_quote": 156.49733 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1009, "high": 0.1021, "low": 0.1003, "close": 0.1009, "volume": 21174.7, "close_time": 1766415599999, "quote_volume": 2142.08369, "trades": 57, "taker_buy_base": 10062.2, "taker_buy_quote": 1019.52429 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1, "close": 0.1007, "volume": 24843.3, "close_time": 1766419199999, "quote_volume": 2498.83845, "trades": 61, "taker_buy_base": 4591.3, "taker_buy_quote": 462.0008 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1008, "high": 0.1012, "low": 0.1006, "close": 0.1007, "volume": 11590.5, "close_time": 1766422799999, "quote_volume": 1169.22665, "trades": 21, "taker_buy_base": 6129.6, "taker_buy_quote": 618.48311 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1007, "high": 0.101, "low": 0.1006, "close": 0.1009, "volume": 11385.1, "close_time": 1766426399999, "quote_volume": 1147.67654, "trades": 17, "taker_buy_base": 4696.7, "taker_buy_quote": 473.73503 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1009, "high": 0.1013, "low": 0.1007, "close": 0.101, "volume": 27502.6, "close_time": 1766429999999, "quote_volume": 2780.24082, "trades": 41, "taker_buy_base": 17325.0, "taker_buy_quote": 1751.86573 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.101, "high": 0.101, "low": 0.0994, "close": 0.0994, "volume": 23744.6, "close_time": 1766433599999, "quote_volume": 2377.41419, "trades": 47, "taker_buy_base": 3745.7, "taker_buy_quote": 375.51694 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0991, "close": 0.0994, "volume": 7827.3, "close_time": 1766437199999, "quote_volume": 778.08272, "trades": 24, "taker_buy_base": 3393.7, "taker_buy_quote": 337.49684 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0995, "close": 0.0995, "volume": 6397.5, "close_time": 1766440799999, "quote_volume": 638.21973, "trades": 14, "taker_buy_base": 1744.0, "taker_buy_quote": 173.90555 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0992, "high": 0.1003, "low": 0.0992, "close": 0.1003, "volume": 2121.4, "close_time": 1766444399999, "quote_volume": 211.15642, "trades": 4, "taker_buy_base": 501.4, "taker_buy_quote": 50.29042 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1001, "high": 0.1003, "low": 0.1, "close": 0.1002, "volume": 10877.3, "close_time": 1766447999999, "quote_volume": 1089.38765, "trades": 23, "taker_buy_base": 10745.3, "taker_buy_quote": 1076.16125 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1002, "high": 0.1005, "low": 0.1, "close": 0.1004, "volume": 32767.4, "close_time": 1766451599999, "quote_volume": 3288.72782, "trades": 41, "taker_buy_base": 30921.6, "taker_buy_quote": 3103.47286 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0996, "close": 0.0998, "volume": 50289.3, "close_time": 1766455199999, "quote_volume": 5029.01071, "trades": 72, "taker_buy_base": 28713.1, "taker_buy_quote": 2874.28292 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0997, "high": 0.1005, "low": 0.0996, "close": 0.0998, "volume": 21793.0, "close_time": 1766458799999, "quote_volume": 2182.55264, "trades": 41, "taker_buy_base": 12521.2, "taker_buy_quote": 1254.62809 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0991, "close": 0.0997, "volume": 11034.0, "close_time": 1766462399999, "quote_volume": 1098.76761, "trades": 17, "taker_buy_base": 8081.0, "taker_buy_quote": 805.36595 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1001, "high": 0.1001, "low": 0.099, "close": 0.099, "volume": 2241.1, "close_time": 1766465999999, "quote_volume": 223.16708, "trades": 3, "taker_buy_base": 1397.4, "taker_buy_quote": 139.64078 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0989, "high": 0.0997, "low": 0.0986, "close": 0.0997, "volume": 9469.4, "close_time": 1766469599999, "quote_volume": 940.61829, "trades": 17, "taker_buy_base": 2973.2, "taker_buy_quote": 296.018 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0995, "high": 0.1013, "low": 0.0987, "close": 0.0991, "volume": 21394.5, "close_time": 1766473199999, "quote_volume": 2134.70016, "trades": 28, "taker_buy_base": 9309.5, "taker_buy_quote": 930.37439 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.099, "high": 0.0991, "low": 0.0988, "close": 0.0991, "volume": 4248.4, "close_time": 1766476799999, "quote_volume": 420.77653, "trades": 7, "taker_buy_base": 2561.0, "taker_buy_quote": 253.55519 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0987, "close": 0.0987, "volume": 9003.4, "close_time": 1766480399999, "quote_volume": 891.61924, "trades": 16, "taker_buy_base": 3121.1, "taker_buy_quote": 309.45159 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0986, "close": 0.0995, "volume": 20106.8, "close_time": 1766483999999, "quote_volume": 1993.39962, "trades": 32, "taker_buy_base": 8276.2, "taker_buy_quote": 823.42861 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0992, "close": 0.0998, "volume": 19045.7, "close_time": 1766487599999, "quote_volume": 1896.63842, "trades": 28, "taker_buy_base": 6657.2, "taker_buy_quote": 663.44548 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1, "high": 0.1, "low": 0.0998, "close": 0.0998, "volume": 3722.7, "close_time": 1766491199999, "quote_volume": 371.8128, "trades": 12, "taker_buy_base": 2109.4, "taker_buy_quote": 210.77126 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0999, "high": 0.1, "low": 0.0994, "close": 0.0998, "volume": 6399.0, "close_time": 1766494799999, "quote_volume": 638.11629, "trades": 14, "taker_buy_base": 1568.8, "taker_buy_quote": 156.345 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1005, "high": 0.1015, "low": 0.0995, "close": 0.1001, "volume": 39516.5, "close_time": 1766498399999, "quote_volume": 3972.70021, "trades": 53, "taker_buy_base": 27124.5, "taker_buy_quote": 2730.48966 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1, "high": 0.1002, "low": 0.0983, "close": 0.0989, "volume": 15682.1, "close_time": 1766501999999, "quote_volume": 1555.5257, "trades": 37, "taker_buy_base": 6466.8, "taker_buy_quote": 642.92439 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.099, "high": 0.1, "low": 0.099, "close": 0.0999, "volume": 13697.4, "close_time": 1766505599999, "quote_volume": 1362.82747, "trades": 25, "taker_buy_base": 8607.4, "taker_buy_quote": 857.11188 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1001, "close": 0.1008, "volume": 9967.2, "close_time": 1766509199999, "quote_volume": 1001.79804, "trades": 21, "taker_buy_base": 7153.5, "taker_buy_quote": 719.66284 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1007, "high": 0.1008, "low": 0.0996, "close": 0.0996, "volume": 9814.4, "close_time": 1766512799999, "quote_volume": 984.54279, "trades": 19, "taker_buy_base": 4365.3, "taker_buy_quote": 438.59053 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0998, "high": 0.1017, "low": 0.0998, "close": 0.1017, "volume": 7248.7, "close_time": 1766516399999, "quote_volume": 731.02864, "trades": 16, "taker_buy_base": 5495.5, "taker_buy_quote": 555.30389 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1016, "high": 0.1021, "low": 0.1013, "close": 0.1021, "volume": 18473.2, "close_time": 1766519999999, "quote_volume": 1882.41348, "trades": 21, "taker_buy_base": 9428.4, "taker_buy_quote": 960.69218 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1016, "close": 0.1019, "volume": 7171.0, "close_time": 1766523599999, "quote_volume": 731.38736, "trades": 14, "taker_buy_base": 4814.6, "taker_buy_quote": 491.44135 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1015, "high": 0.1019, "low": 0.1015, "close": 0.1018, "volume": 4535.6, "close_time": 1766527199999, "quote_volume": 461.71947, "trades": 10, "taker_buy_base": 3270.0, "taker_buy_quote": 332.75483 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1018, "high": 0.1019, "low": 0.1016, "close": 0.1017, "volume": 11502.7, "close_time": 1766530799999, "quote_volume": 1169.70122, "trades": 13, "taker_buy_base": 9815.3, "taker_buy_quote": 998.26138 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1015, "high": 0.1021, "low": 0.1015, "close": 0.1021, "volume": 5726.6, "close_time": 1766534399999, "quote_volume": 583.7318, "trades": 9, "taker_buy_base": 4039.2, "taker_buy_quote": 412.20759 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1012, "close": 0.1015, "volume": 24797.1, "close_time": 1766537999999, "quote_volume": 2516.88766, "trades": 28, "taker_buy_base": 5225.3, "taker_buy_quote": 530.08734 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1016, "high": 0.1016, "low": 0.101, "close": 0.101, "volume": 2276.2, "close_time": 1766541599999, "quote_volume": 230.63963, "trades": 4, "taker_buy_base": 1432.5, "taker_buy_quote": 145.17282 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1011, "high": 0.1011, "low": 0.0996, "close": 0.0999, "volume": 37886.8, "close_time": 1766545199999, "quote_volume": 3804.76316, "trades": 50, "taker_buy_base": 12048.2, "taker_buy_quote": 1212.1275 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1, "high": 0.1026, "low": 0.0996, "close": 0.1026, "volume": 55642.6, "close_time": 1766548799999, "quote_volume": 5612.6627, "trades": 62, "taker_buy_base": 41428.5, "taker_buy_quote": 4179.6736 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1026, "high": 0.1112, "low": 0.1025, "close": 0.108, "volume": 669010.0, "close_time": 1766552399999, "quote_volume": 72082.61408, "trades": 708, "taker_buy_base": 402401.5, "taker_buy_quote": 43291.43641 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1039, "close": 0.1054, "volume": 219184.5, "close_time": 1766555999999, "quote_volume": 23196.96993, "trades": 255, "taker_buy_base": 72115.5, "taker_buy_quote": 7632.02721 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1054, "high": 0.1101, "low": 0.1054, "close": 0.1079, "volume": 77017.7, "close_time": 1766559599999, "quote_volume": 8341.57701, "trades": 94, "taker_buy_base": 37865.8, "taker_buy_quote": 4111.55096 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1084, "high": 0.1233, "low": 0.1076, "close": 0.1222, "volume": 601782.0, "close_time": 1766563199999, "quote_volume": 70209.78939, "trades": 953, "taker_buy_base": 314097.3, "taker_buy_quote": 36387.78262 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1226, "high": 0.1452, "low": 0.1217, "close": 0.1266, "volume": 2303247.2, "close_time": 1766566799999, "quote_volume": 299187.09086, "trades": 3006, "taker_buy_base": 959858.8, "taker_buy_quote": 124769.45305 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1265, "high": 0.1284, "low": 0.1153, "close": 0.118, "volume": 1140711.6, "close_time": 1766570399999, "quote_volume": 137657.45962, "trades": 1410, "taker_buy_base": 504800.3, "taker_buy_quote": 60943.08941 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1181, "high": 0.1207, "low": 0.1166, "close": 0.1187, "volume": 304537.9, "close_time": 1766573999999, "quote_volume": 36031.37953, "trades": 462, "taker_buy_base": 148622.7, "taker_buy_quote": 17594.17659 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1187, "high": 0.1221, "low": 0.1175, "close": 0.1202, "volume": 540875.2, "close_time": 1766577599999, "quote_volume": 65109.48784, "trades": 697, "taker_buy_base": 340072.0, "taker_buy_quote": 40997.33718 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1162, "close": 0.1175, "volume": 292733.3, "close_time": 1766581199999, "quote_volume": 34626.43301, "trades": 339, "taker_buy_base": 157624.7, "taker_buy_quote": 18595.74989 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1175, "high": 0.1229, "low": 0.1175, "close": 0.1215, "volume": 409126.5, "close_time": 1766584799999, "quote_volume": 49487.62936, "trades": 374, "taker_buy_base": 233761.5, "taker_buy_quote": 28255.41604 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1228, "high": 0.1237, "low": 0.1184, "close": 0.1202, "volume": 458334.1, "close_time": 1766588399999, "quote_volume": 55665.51776, "trades": 610, "taker_buy_base": 159734.3, "taker_buy_quote": 19393.36129 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1199, "high": 0.1288, "low": 0.1196, "close": 0.1208, "volume": 1148458.0, "close_time": 1766591999999, "quote_volume": 143023.21452, "trades": 1989, "taker_buy_base": 611487.7, "taker_buy_quote": 76292.57566 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1208, "high": 0.1239, "low": 0.1187, "close": 0.121, "volume": 405185.1, "close_time": 1766595599999, "quote_volume": 48827.46223, "trades": 530, "taker_buy_base": 188761.6, "taker_buy_quote": 22764.19033 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.121, "high": 0.1224, "low": 0.1205, "close": 0.1214, "volume": 236080.6, "close_time": 1766599199999, "quote_volume": 28623.68361, "trades": 270, "taker_buy_base": 147845.4, "taker_buy_quote": 17919.43353 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1212, "high": 0.1245, "low": 0.1194, "close": 0.1204, "volume": 296658.7, "close_time": 1766602799999, "quote_volume": 36091.5701, "trades": 339, "taker_buy_base": 141309.4, "taker_buy_quote": 17205.86651 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1202, "high": 0.121, "low": 0.1182, "close": 0.1208, "volume": 125284.9, "close_time": 1766606399999, "quote_volume": 14936.06147, "trades": 145, "taker_buy_base": 75054.3, "taker_buy_quote": 8935.70978 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1208, "high": 0.1215, "low": 0.1186, "close": 0.1188, "volume": 105065.4, "close_time": 1766609999999, "quote_volume": 12597.12337, "trades": 179, "taker_buy_base": 64998.6, "taker_buy_quote": 7794.12225 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1161, "close": 0.1181, "volume": 222245.5, "close_time": 1766613599999, "quote_volume": 26083.34915, "trades": 252, "taker_buy_base": 91192.2, "taker_buy_quote": 10722.6892 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.118, "high": 0.121, "low": 0.1176, "close": 0.1188, "volume": 78775.6, "close_time": 1766617199999, "quote_volume": 9417.54013, "trades": 104, "taker_buy_base": 47527.7, "taker_buy_quote": 5672.94566 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1189, "high": 0.1189, "low": 0.1168, "close": 0.1183, "volume": 76409.1, "close_time": 1766620799999, "quote_volume": 8994.65793, "trades": 104, "taker_buy_base": 45692.1, "taker_buy_quote": 5376.98001 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1121, "close": 0.1138, "volume": 568176.0, "close_time": 1766624399999, "quote_volume": 64804.06611, "trades": 488, "taker_buy_base": 190341.1, "taker_buy_quote": 21647.96441 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1136, "high": 0.1147, "low": 0.1128, "close": 0.1135, "volume": 102505.0, "close_time": 1766627999999, "quote_volume": 11644.94411, "trades": 113, "taker_buy_base": 40015.8, "taker_buy_quote": 4550.63885 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1136, "high": 0.1171, "low": 0.1124, "close": 0.117, "volume": 113314.7, "close_time": 1766631599999, "quote_volume": 13004.55403, "trades": 103, "taker_buy_base": 76232.4, "taker_buy_quote": 8781.02369 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1176, "high": 0.1256, "low": 0.1171, "close": 0.1228, "volume": 334139.0, "close_time": 1766635199999, "quote_volume": 40538.6585, "trades": 353, "taker_buy_base": 201831.0, "taker_buy_quote": 24479.62944 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1226, "high": 0.1228, "low": 0.1181, "close": 0.1193, "volume": 151559.4, "close_time": 1766638799999, "quote_volume": 18254.90222, "trades": 204, "taker_buy_base": 65820.9, "taker_buy_quote": 7940.83102 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1193, "high": 0.1198, "low": 0.1177, "close": 0.1184, "volume": 62250.4, "close_time": 1766642399999, "quote_volume": 7386.19989, "trades": 94, "taker_buy_base": 37253.1, "taker_buy_quote": 4424.86406 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1182, "high": 0.1207, "low": 0.1169, "close": 0.1202, "volume": 109856.5, "close_time": 1766645999999, "quote_volume": 13093.70676, "trades": 137, "taker_buy_base": 47090.7, "taker_buy_quote": 5606.63469 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1216, "high": 0.1328, "low": 0.119, "close": 0.1276, "volume": 753169.0, "close_time": 1766649599999, "quote_volume": 95452.19543, "trades": 740, "taker_buy_base": 372887.1, "taker_buy_quote": 47517.73738 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1275, "high": 0.142, "low": 0.1268, "close": 0.1328, "volume": 965582.9, "close_time": 1766653199999, "quote_volume": 130050.35141, "trades": 1029, "taker_buy_base": 511258.1, "taker_buy_quote": 68722.33011 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1323, "high": 0.139, "low": 0.1315, "close": 0.1367, "volume": 457704.8, "close_time": 1766656799999, "quote_volume": 61702.29911, "trades": 598, "taker_buy_base": 231789.0, "taker_buy_quote": 31322.59423 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1353, "high": 0.1457, "low": 0.1339, "close": 0.145, "volume": 737980.2, "close_time": 1766660399999, "quote_volume": 103904.7915, "trades": 1159, "taker_buy_base": 330400.2, "taker_buy_quote": 46669.63682 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.145, "high": 0.148, "low": 0.1335, "close": 0.1359, "volume": 574589.5, "close_time": 1766663999999, "quote_volume": 81524.65485, "trades": 1035, "taker_buy_base": 249155.7, "taker_buy_quote": 35296.45169 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1358, "high": 0.1358, "low": 0.1282, "close": 0.1312, "volume": 655609.0, "close_time": 1766667599999, "quote_volume": 86055.35546, "trades": 943, "taker_buy_base": 338777.5, "taker_buy_quote": 44162.34958 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1311, "high": 0.1318, "low": 0.1271, "close": 0.1301, "volume": 747186.3, "close_time": 1766671199999, "quote_volume": 96740.44487, "trades": 728, "taker_buy_base": 198003.0, "taker_buy_quote": 25588.43485 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1301, "high": 0.1318, "low": 0.1296, "close": 0.1312, "volume": 126848.5, "close_time": 1766674799999, "quote_volume": 16594.53912, "trades": 167, "taker_buy_base": 66273.4, "taker_buy_quote": 8688.93176 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1312, "high": 0.1363, "low": 0.1311, "close": 0.1319, "volume": 390139.2, "close_time": 1766678399999, "quote_volume": 51882.35596, "trades": 520, "taker_buy_base": 134056.5, "taker_buy_quote": 17911.11089 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.132, "high": 0.1362, "low": 0.1314, "close": 0.1343, "volume": 162135.4, "close_time": 1766681999999, "quote_volume": 21735.32175, "trades": 217, "taker_buy_base": 61599.4, "taker_buy_quote": 8281.89616 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1341, "high": 0.137, "low": 0.1319, "close": 0.1326, "volume": 245290.2, "close_time": 1766685599999, "quote_volume": 33046.88993, "trades": 320, "taker_buy_base": 113607.5, "taker_buy_quote": 15302.38573 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1324, "high": 0.1329, "low": 0.1316, "close": 0.1327, "volume": 69067.1, "close_time": 1766689199999, "quote_volume": 9133.7674, "trades": 108, "taker_buy_base": 40051.9, "taker_buy_quote": 5292.61754 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1326, "high": 0.1339, "low": 0.13, "close": 0.1313, "volume": 118690.8, "close_time": 1766692799999, "quote_volume": 15618.25682, "trades": 187, "taker_buy_base": 51973.2, "taker_buy_quote": 6847.75871 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1315, "high": 0.1322, "low": 0.1308, "close": 0.1321, "volume": 28853.2, "close_time": 1766696399999, "quote_volume": 3789.2042, "trades": 47, "taker_buy_base": 15855.6, "taker_buy_quote": 2081.78401 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1319, "high": 0.1351, "low": 0.1315, "close": 0.1319, "volume": 234582.8, "close_time": 1766699999999, "quote_volume": 31274.92564, "trades": 224, "taker_buy_base": 117286.2, "taker_buy_quote": 15526.61332 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1319, "high": 0.134, "low": 0.1313, "close": 0.1322, "volume": 80055.9, "close_time": 1766703599999, "quote_volume": 10618.38239, "trades": 130, "taker_buy_base": 43900.7, "taker_buy_quote": 5824.29764 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.132, "high": 0.1348, "low": 0.1301, "close": 0.1312, "volume": 121414.0, "close_time": 1766707199999, "quote_volume": 16060.97801, "trades": 269, "taker_buy_base": 49303.9, "taker_buy_quote": 6522.19548 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1312, "high": 0.1352, "low": 0.127, "close": 0.127, "volume": 595308.1, "close_time": 1766710799999, "quote_volume": 78687.09115, "trades": 909, "taker_buy_base": 236637.5, "taker_buy_quote": 31279.43658 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1275, "high": 0.129, "low": 0.1239, "close": 0.1243, "volume": 211427.6, "close_time": 1766714399999, "quote_volume": 26590.97714, "trades": 447, "taker_buy_base": 82967.9, "taker_buy_quote": 10432.28069 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.124, "high": 0.1266, "low": 0.1235, "close": 0.1245, "volume": 85748.2, "close_time": 1766717999999, "quote_volume": 10696.08742, "trades": 230, "taker_buy_base": 42014.4, "taker_buy_quote": 5243.53526 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1245, "high": 0.1249, "low": 0.1232, "close": 0.1247, "volume": 79895.4, "close_time": 1766721599999, "quote_volume": 9922.0191, "trades": 213, "taker_buy_base": 50667.4, "taker_buy_quote": 6292.80126 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1246, "high": 0.1247, "low": 0.1222, "close": 0.1227, "volume": 52938.6, "close_time": 1766725199999, "quote_volume": 6514.50584, "trades": 143, "taker_buy_base": 32929.5, "taker_buy_quote": 4056.41209 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1223, "high": 0.123, "low": 0.122, "close": 0.1221, "volume": 68988.6, "close_time": 1766728799999, "quote_volume": 8451.07844, "trades": 123, "taker_buy_base": 34735.9, "taker_buy_quote": 4254.9045 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1215, "high": 0.1229, "low": 0.1207, "close": 0.1213, "volume": 64305.7, "close_time": 1766732399999, "quote_volume": 7829.08443, "trades": 144, "taker_buy_base": 26987.2, "taker_buy_quote": 3287.21804 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1214, "high": 0.1224, "low": 0.1203, "close": 0.1203, "volume": 72618.9, "close_time": 1766735999999, "quote_volume": 8811.82316, "trades": 133, "taker_buy_base": 23407.3, "taker_buy_quote": 2840.64574 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1205, "high": 0.1218, "low": 0.1197, "close": 0.1198, "volume": 41022.0, "close_time": 1766739599999, "quote_volume": 4950.35328, "trades": 68, "taker_buy_base": 22423.9, "taker_buy_quote": 2707.64114 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1202, "high": 0.1211, "low": 0.1202, "close": 0.1207, "volume": 45096.4, "close_time": 1766743199999, "quote_volume": 5443.12822, "trades": 66, "taker_buy_base": 29806.4, "taker_buy_quote": 3598.06325 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1203, "high": 0.1206, "low": 0.1186, "close": 0.1192, "volume": 51564.9, "close_time": 1766746799999, "quote_volume": 6154.70633, "trades": 98, "taker_buy_base": 26835.6, "taker_buy_quote": 3203.86213 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1192, "high": 0.1198, "low": 0.1191, "close": 0.1197, "volume": 29530.0, "close_time": 1766750399999, "quote_volume": 3531.79834, "trades": 53, "taker_buy_base": 18951.9, "taker_buy_quote": 2267.58088 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1197, "high": 0.12, "low": 0.1191, "close": 0.1198, "volume": 24130.8, "close_time": 1766753999999, "quote_volume": 2886.80118, "trades": 53, "taker_buy_base": 10951.0, "taker_buy_quote": 1311.07404 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1197, "high": 0.12, "low": 0.1183, "close": 0.1187, "volume": 35371.7, "close_time": 1766757599999, "quote_volume": 4212.92497, "trades": 66, "taker_buy_base": 15290.2, "taker_buy_quote": 1821.92655 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1188, "high": 0.1209, "low": 0.1188, "close": 0.1197, "volume": 84069.7, "close_time": 1766761199999, "quote_volume": 10055.58485, "trades": 205, "taker_buy_base": 39313.2, "taker_buy_quote": 4702.27848 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1196, "high": 0.1198, "low": 0.118, "close": 0.1184, "volume": 76447.6, "close_time": 1766764799999, "quote_volume": 9084.93221, "trades": 157, "taker_buy_base": 34697.8, "taker_buy_quote": 4122.97496 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1184, "high": 0.1198, "low": 0.1183, "close": 0.1189, "volume": 35725.9, "close_time": 1766768399999, "quote_volume": 4254.93647, "trades": 61, "taker_buy_base": 18945.5, "taker_buy_quote": 2257.70124 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1188, "high": 0.1199, "low": 0.1187, "close": 0.1195, "volume": 27829.4, "close_time": 1766771999999, "quote_volume": 3324.50154, "trades": 50, "taker_buy_base": 15576.8, "taker_buy_quote": 1860.53201 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1194, "high": 0.1209, "low": 0.1194, "close": 0.1205, "volume": 20610.1, "close_time": 1766775599999, "quote_volume": 2482.98672, "trades": 39, "taker_buy_base": 16231.8, "taker_buy_quote": 1955.35666 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1192, "close": 0.1196, "volume": 104144.2, "close_time": 1766779199999, "quote_volume": 12516.69719, "trades": 132, "taker_buy_base": 51492.7, "taker_buy_quote": 6211.67588 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1196, "high": 0.1198, "low": 0.1188, "close": 0.1197, "volume": 26939.8, "close_time": 1766782799999, "quote_volume": 3219.02735, "trades": 46, "taker_buy_base": 18618.5, "taker_buy_quote": 2225.62185 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1198, "high": 0.1207, "low": 0.1197, "close": 0.1199, "volume": 21040.7, "close_time": 1766786399999, "quote_volume": 2526.73174, "trades": 52, "taker_buy_base": 13633.1, "taker_buy_quote": 1636.45686 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1196, "close": 0.1196, "volume": 15396.4, "close_time": 1766789999999, "quote_volume": 1845.66116, "trades": 27, "taker_buy_base": 11646.0, "taker_buy_quote": 1396.3124 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1193, "close": 0.1199, "volume": 31398.5, "close_time": 1766793599999, "quote_volume": 3762.63385, "trades": 66, "taker_buy_base": 12419.2, "taker_buy_quote": 1487.69847 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1193, "high": 0.1197, "low": 0.117, "close": 0.1178, "volume": 98138.5, "close_time": 1766797199999, "quote_volume": 11565.06642, "trades": 159, "taker_buy_base": 33330.3, "taker_buy_quote": 3930.84466 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1178, "high": 0.1181, "low": 0.1173, "close": 0.1177, "volume": 24098.5, "close_time": 1766800799999, "quote_volume": 2835.51018, "trades": 44, "taker_buy_base": 12125.8, "taker_buy_quote": 1426.35759 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1174, "high": 0.1181, "low": 0.1168, "close": 0.1169, "volume": 18275.7, "close_time": 1766804399999, "quote_volume": 2145.1203, "trades": 44, "taker_buy_base": 9536.7, "taker_buy_quote": 1117.46239 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1166, "close": 0.117, "volume": 12410.9, "close_time": 1766807999999, "quote_volume": 1451.70672, "trades": 28, "taker_buy_base": 7992.8, "taker_buy_quote": 934.30987 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1168, "high": 0.1225, "low": 0.1166, "close": 0.121, "volume": 76541.0, "close_time": 1766811599999, "quote_volume": 9210.64667, "trades": 110, "taker_buy_base": 39812.1, "taker_buy_quote": 4787.76082 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1188, "close": 0.1188, "volume": 47704.3, "close_time": 1766815199999, "quote_volume": 5713.32817, "trades": 53, "taker_buy_base": 31322.6, "taker_buy_quote": 3752.93262 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1189, "high": 0.1192, "low": 0.1187, "close": 0.1192, "volume": 16239.9, "close_time": 1766818799999, "quote_volume": 1932.08929, "trades": 28, "taker_buy_base": 3752.8, "taker_buy_quote": 446.32622 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1193, "high": 0.1199, "low": 0.1193, "close": 0.1197, "volume": 16282.3, "close_time": 1766822399999, "quote_volume": 1945.76054, "trades": 35, "taker_buy_base": 9411.2, "taker_buy_quote": 1124.94413 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1196, "high": 0.1208, "low": 0.1193, "close": 0.1208, "volume": 10776.2, "close_time": 1766825999999, "quote_volume": 1291.90818, "trades": 23, "taker_buy_base": 3118.1, "taker_buy_quote": 374.039 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1212, "high": 0.1248, "low": 0.1212, "close": 0.1235, "volume": 119197.8, "close_time": 1766829599999, "quote_volume": 14750.29587, "trades": 166, "taker_buy_base": 74540.6, "taker_buy_quote": 9220.28925 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1238, "high": 0.1241, "low": 0.1197, "close": 0.12, "volume": 66985.1, "close_time": 1766833199999, "quote_volume": 8182.87675, "trades": 121, "taker_buy_base": 25479.2, "taker_buy_quote": 3110.72267 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1199, "high": 0.1199, "low": 0.117, "close": 0.118, "volume": 82969.3, "close_time": 1766836799999, "quote_volume": 9784.35806, "trades": 146, "taker_buy_base": 23113.4, "taker_buy_quote": 2730.13653 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1177, "high": 0.1182, "low": 0.1175, "close": 0.1181, "volume": 22218.0, "close_time": 1766840399999, "quote_volume": 2619.80434, "trades": 40, "taker_buy_base": 8934.9, "taker_buy_quote": 1054.62897 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1169, "close": 0.1171, "volume": 12200.4, "close_time": 1766843999999, "quote_volume": 1435.51891, "trades": 32, "taker_buy_base": 4766.3, "taker_buy_quote": 561.99624 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1167, "high": 0.1173, "low": 0.1164, "close": 0.117, "volume": 13030.1, "close_time": 1766847599999, "quote_volume": 1523.85417, "trades": 24, "taker_buy_base": 6462.6, "taker_buy_quote": 756.31928 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.117, "high": 0.1176, "low": 0.1169, "close": 0.1176, "volume": 21033.1, "close_time": 1766851199999, "quote_volume": 2460.2692, "trades": 24, "taker_buy_base": 15667.2, "taker_buy_quote": 1832.30166 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1175, "high": 0.1181, "low": 0.1175, "close": 0.1177, "volume": 19299.5, "close_time": 1766854799999, "quote_volume": 2273.52417, "trades": 45, "taker_buy_base": 11446.6, "taker_buy_quote": 1348.81281 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1178, "close": 0.118, "volume": 10722.7, "close_time": 1766858399999, "quote_volume": 1266.21895, "trades": 24, "taker_buy_base": 2520.2, "taker_buy_quote": 297.49007 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1172, "close": 0.1172, "volume": 7572.2, "close_time": 1766861999999, "quote_volume": 889.69775, "trades": 13, "taker_buy_base": 2487.4, "taker_buy_quote": 292.37922 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1174, "close": 0.1179, "volume": 14330.8, "close_time": 1766865599999, "quote_volume": 1686.92423, "trades": 23, "taker_buy_base": 8303.5, "taker_buy_quote": 977.59202 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1179, "high": 0.1181, "low": 0.1175, "close": 0.1176, "volume": 13616.8, "close_time": 1766869199999, "quote_volume": 1604.93434, "trades": 34, "taker_buy_base": 8240.6, "taker_buy_quote": 972.0291 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1179, "high": 0.1182, "low": 0.1178, "close": 0.1182, "volume": 15207.8, "close_time": 1766872799999, "quote_volume": 1795.76253, "trades": 30, "taker_buy_base": 5305.5, "taker_buy_quote": 626.29677 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1181, "high": 0.1186, "low": 0.1172, "close": 0.1176, "volume": 24726.1, "close_time": 1766876399999, "quote_volume": 2912.81838, "trades": 37, "taker_buy_base": 7619.2, "taker_buy_quote": 900.06089 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1176, "high": 0.1183, "low": 0.1176, "close": 0.118, "volume": 24425.2, "close_time": 1766879999999, "quote_volume": 2881.66621, "trades": 39, "taker_buy_base": 20860.6, "taker_buy_quote": 2460.54105 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.118, "high": 0.118, "low": 0.1164, "close": 0.1165, "volume": 20990.7, "close_time": 1766883599999, "quote_volume": 2462.15247, "trades": 32, "taker_buy_base": 5376.8, "taker_buy_quote": 631.10314 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1154, "close": 0.1154, "volume": 27113.3, "close_time": 1766887199999, "quote_volume": 3140.82184, "trades": 37, "taker_buy_base": 4804.2, "taker_buy_quote": 557.12448 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1157, "high": 0.1164, "low": 0.1156, "close": 0.1162, "volume": 12600.1, "close_time": 1766890799999, "quote_volume": 1463.54189, "trades": 22, "taker_buy_base": 8157.0, "taker_buy_quote": 946.90787 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1159, "high": 0.116, "low": 0.1149, "close": 0.1157, "volume": 28273.9, "close_time": 1766894399999, "quote_volume": 3261.51284, "trades": 49, "taker_buy_base": 11314.5, "taker_buy_quote": 1304.98672 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1149, "close": 0.1149, "volume": 8375.2, "close_time": 1766897999999, "quote_volume": 964.39526, "trades": 19, "taker_buy_base": 3638.4, "taker_buy_quote": 419.31522 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1146, "high": 0.1153, "low": 0.114, "close": 0.115, "volume": 22167.1, "close_time": 1766901599999, "quote_volume": 2540.17476, "trades": 39, "taker_buy_base": 10046.6, "taker_buy_quote": 1153.06579 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1144, "close": 0.1145, "volume": 19941.2, "close_time": 1766905199999, "quote_volume": 2290.01292, "trades": 52, "taker_buy_base": 9704.6, "taker_buy_quote": 1114.11852 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1141, "close": 0.1142, "volume": 10660.6, "close_time": 1766908799999, "quote_volume": 1220.34752, "trades": 57, "taker_buy_base": 4638.5, "taker_buy_quote": 531.1088 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1143, "close": 0.1144, "volume": 10703.9, "close_time": 1766912399999, "quote_volume": 1224.99002, "trades": 38, "taker_buy_base": 4184.2, "taker_buy_quote": 478.7901 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1145, "close": 0.115, "volume": 16262.4, "close_time": 1766915999999, "quote_volume": 1866.86667, "trades": 39, "taker_buy_base": 9577.5, "taker_buy_quote": 1099.38528 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1153, "high": 0.1158, "low": 0.1151, "close": 0.1155, "volume": 28740.6, "close_time": 1766919599999, "quote_volume": 3320.34837, "trades": 39, "taker_buy_base": 16368.6, "taker_buy_quote": 1892.4935 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1152, "high": 0.1153, "low": 0.115, "close": 0.1152, "volume": 8157.2, "close_time": 1766923199999, "quote_volume": 939.53593, "trades": 25, "taker_buy_base": 4484.2, "taker_buy_quote": 516.70146 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1152, "high": 0.1157, "low": 0.115, "close": 0.1151, "volume": 5831.9, "close_time": 1766926799999, "quote_volume": 672.3479, "trades": 25, "taker_buy_base": 4489.7, "taker_buy_quote": 517.48792 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.115, "high": 0.1153, "low": 0.1148, "close": 0.1152, "volume": 14824.0, "close_time": 1766930399999, "quote_volume": 1705.1824, "trades": 29, "taker_buy_base": 3359.9, "taker_buy_quote": 386.46753 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1152, "high": 0.1154, "low": 0.1149, "close": 0.115, "volume": 18638.4, "close_time": 1766933999999, "quote_volume": 2144.95225, "trades": 49, "taker_buy_base": 13089.2, "taker_buy_quote": 1506.20331 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.115, "high": 0.1152, "low": 0.1136, "close": 0.1136, "volume": 22876.8, "close_time": 1766937599999, "quote_volume": 2623.95761, "trades": 38, "taker_buy_base": 5584.1, "taker_buy_quote": 639.15012 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1116, "close": 0.1124, "volume": 51565.0, "close_time": 1766941199999, "quote_volume": 5793.96214, "trades": 87, "taker_buy_base": 13306.0, "taker_buy_quote": 1496.75747 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1124, "high": 0.1126, "low": 0.1111, "close": 0.1112, "volume": 11849.1, "close_time": 1766944799999, "quote_volume": 1323.39769, "trades": 24, "taker_buy_base": 3215.2, "taker_buy_quote": 360.44513 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1112, "high": 0.1118, "low": 0.1102, "close": 0.1106, "volume": 73110.4, "close_time": 1766948399999, "quote_volume": 8103.92327, "trades": 110, "taker_buy_base": 34749.2, "taker_buy_quote": 3846.79696 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1102, "high": 0.1103, "low": 0.1091, "close": 0.1096, "volume": 22257.3, "close_time": 1766951999999, "quote_volume": 2439.31557, "trades": 48, "taker_buy_base": 10930.2, "taker_buy_quote": 1198.53255 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1096, "high": 0.1099, "low": 0.1094, "close": 0.1095, "volume": 22992.6, "close_time": 1766955599999, "quote_volume": 2519.82662, "trades": 33, "taker_buy_base": 17175.8, "taker_buy_quote": 1881.89286 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1096, "high": 0.1099, "low": 0.1092, "close": 0.1097, "volume": 12856.7, "close_time": 1766959199999, "quote_volume": 1410.4484, "trades": 27, "taker_buy_base": 7634.1, "taker_buy_quote": 836.70452 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1096, "high": 0.11, "low": 0.1093, "close": 0.1098, "volume": 20073.9, "close_time": 1766962799999, "quote_volume": 2200.87768, "trades": 32, "taker_buy_base": 14754.4, "taker_buy_quote": 1617.43527 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1099, "high": 0.11, "low": 0.1093, "close": 0.1099, "volume": 16835.2, "close_time": 1766966399999, "quote_volume": 1843.45149, "trades": 25, "taker_buy_base": 12292.4, "taker_buy_quote": 1346.26855 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1096, "close": 0.1104, "volume": 14664.4, "close_time": 1766969999999, "quote_volume": 1612.18754, "trades": 28, "taker_buy_base": 7032.3, "taker_buy_quote": 772.87065 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1104, "high": 0.1151, "low": 0.1097, "close": 0.115, "volume": 97707.4, "close_time": 1766973599999, "quote_volume": 10981.72672, "trades": 148, "taker_buy_base": 48167.2, "taker_buy_quote": 5418.52279 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1148, "high": 0.1177, "low": 0.1144, "close": 0.116, "volume": 114246.8, "close_time": 1766977199999, "quote_volume": 13255.00881, "trades": 194, "taker_buy_base": 64375.5, "taker_buy_quote": 7471.96957 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1156, "high": 0.1306, "low": 0.115, "close": 0.1278, "volume": 446799.4, "close_time": 1766980799999, "quote_volume": 54930.00445, "trades": 624, "taker_buy_base": 272974.4, "taker_buy_quote": 33602.34142 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1278, "high": 0.137, "low": 0.1265, "close": 0.1307, "volume": 859982.4, "close_time": 1766984399999, "quote_volume": 112779.08854, "trades": 1371, "taker_buy_base": 440371.2, "taker_buy_quote": 57794.04309 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1306, "high": 0.1476, "low": 0.1304, "close": 0.147, "volume": 1168717.4, "close_time": 1766987999999, "quote_volume": 161788.08543, "trades": 1241, "taker_buy_base": 496779.2, "taker_buy_quote": 68881.18852 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1474, "high": 0.1497, "low": 0.1368, "close": 0.1419, "volume": 950346.1, "close_time": 1766991599999, "quote_volume": 133583.06645, "trades": 1594, "taker_buy_base": 407534.1, "taker_buy_quote": 57340.82719 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1408, "high": 0.1413, "low": 0.1304, "close": 0.1319, "volume": 496781.2, "close_time": 1766995199999, "quote_volume": 66566.62659, "trades": 676, "taker_buy_base": 181556.3, "taker_buy_quote": 24246.70031 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1318, "high": 0.1369, "low": 0.131, "close": 0.1327, "volume": 236976.1, "close_time": 1766998799999, "quote_volume": 31703.83509, "trades": 391, "taker_buy_base": 128513.8, "taker_buy_quote": 17214.03289 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1332, "high": 0.135, "low": 0.1309, "close": 0.1326, "volume": 297809.1, "close_time": 1767002399999, "quote_volume": 39425.45291, "trades": 443, "taker_buy_base": 96412.0, "taker_buy_quote": 12779.03805 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1327, "high": 0.1329, "low": 0.1278, "close": 0.1296, "volume": 300528.0, "close_time": 1767005999999, "quote_volume": 38807.37439, "trades": 294, "taker_buy_base": 88006.9, "taker_buy_quote": 11399.17052 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1289, "high": 0.13, "low": 0.1272, "close": 0.1295, "volume": 187669.0, "close_time": 1767009599999, "quote_volume": 24148.89408, "trades": 211, "taker_buy_base": 104350.2, "taker_buy_quote": 13444.65024 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.129, "high": 0.131, "low": 0.126, "close": 0.1283, "volume": 142050.8, "close_time": 1767013199999, "quote_volume": 18297.08193, "trades": 186, "taker_buy_base": 69231.0, "taker_buy_quote": 8928.12693 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1282, "high": 0.1293, "low": 0.1272, "close": 0.1275, "volume": 52806.9, "close_time": 1767016799999, "quote_volume": 6781.06673, "trades": 81, "taker_buy_base": 19980.5, "taker_buy_quote": 2566.28323 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1272, "high": 0.1282, "low": 0.1245, "close": 0.125, "volume": 96694.4, "close_time": 1767020399999, "quote_volume": 12182.98161, "trades": 131, "taker_buy_base": 35386.2, "taker_buy_quote": 4454.1775 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1252, "high": 0.1273, "low": 0.1251, "close": 0.1265, "volume": 48629.3, "close_time": 1767023999999, "quote_volume": 6141.25389, "trades": 57, "taker_buy_base": 24188.9, "taker_buy_quote": 3058.02953 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1263, "high": 0.127, "low": 0.125, "close": 0.1252, "volume": 25389.3, "close_time": 1767027599999, "quote_volume": 3191.27913, "trades": 48, "taker_buy_base": 8097.2, "taker_buy_quote": 1019.46853 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.126, "high": 0.1273, "low": 0.1254, "close": 0.126, "volume": 38990.1, "close_time": 1767031199999, "quote_volume": 4927.46569, "trades": 75, "taker_buy_base": 21606.7, "taker_buy_quote": 2735.9122 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1264, "high": 0.127, "low": 0.123, "close": 0.1238, "volume": 38652.5, "close_time": 1767034799999, "quote_volume": 4824.87206, "trades": 73, "taker_buy_base": 17159.2, "taker_buy_quote": 2142.51336 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1231, "high": 0.1242, "low": 0.1228, "close": 0.1232, "volume": 44432.2, "close_time": 1767038399999, "quote_volume": 5487.03944, "trades": 69, "taker_buy_base": 16722.0, "taker_buy_quote": 2064.9969 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1222, "close": 0.1235, "volume": 67949.9, "close_time": 1767041999999, "quote_volume": 8351.15733, "trades": 80, "taker_buy_base": 34136.0, "taker_buy_quote": 4195.35877 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1238, "high": 0.1244, "low": 0.1216, "close": 0.1222, "volume": 45288.7, "close_time": 1767045599999, "quote_volume": 5564.09654, "trades": 78, "taker_buy_base": 23264.1, "taker_buy_quote": 2863.22193 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1221, "high": 0.1244, "low": 0.1219, "close": 0.1244, "volume": 55631.2, "close_time": 1767049199999, "quote_volume": 6856.30213, "trades": 77, "taker_buy_base": 41968.0, "taker_buy_quote": 5173.8425 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1223, "close": 0.1235, "volume": 60059.8, "close_time": 1767052799999, "quote_volume": 7389.08826, "trades": 83, "taker_buy_base": 32135.0, "taker_buy_quote": 3952.48683 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1233, "high": 0.1237, "low": 0.1189, "close": 0.1204, "volume": 281656.9, "close_time": 1767056399999, "quote_volume": 33987.54269, "trades": 314, "taker_buy_base": 119516.6, "taker_buy_quote": 14474.63013 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1203, "high": 0.1245, "low": 0.1192, "close": 0.121, "volume": 235200.1, "close_time": 1767059999999, "quote_volume": 28555.42305, "trades": 423, "taker_buy_base": 122467.8, "taker_buy_quote": 14875.83906 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1198, "close": 0.1203, "volume": 61254.0, "close_time": 1767063599999, "quote_volume": 7380.43312, "trades": 108, "taker_buy_base": 29533.2, "taker_buy_quote": 3560.16788 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1202, "high": 0.1202, "low": 0.118, "close": 0.119, "volume": 63619.6, "close_time": 1767067199999, "quote_volume": 7572.05746, "trades": 124, "taker_buy_base": 31091.9, "taker_buy_quote": 3701.76993 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1192, "high": 0.1204, "low": 0.1185, "close": 0.1196, "volume": 52179.1, "close_time": 1767070799999, "quote_volume": 6228.19885, "trades": 90, "taker_buy_base": 28253.6, "taker_buy_quote": 3371.47546 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1179, "close": 0.1188, "volume": 49154.6, "close_time": 1767074399999, "quote_volume": 5841.5148, "trades": 104, "taker_buy_base": 26698.4, "taker_buy_quote": 3174.9591 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.119, "high": 0.1191, "low": 0.1179, "close": 0.1186, "volume": 39499.8, "close_time": 1767077999999, "quote_volume": 4681.17335, "trades": 72, "taker_buy_base": 17516.9, "taker_buy_quote": 2076.42323 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1185, "high": 0.1224, "low": 0.1185, "close": 0.1206, "volume": 61912.2, "close_time": 1767081599999, "quote_volume": 7460.81066, "trades": 108, "taker_buy_base": 31126.2, "taker_buy_quote": 3746.5721 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1205, "high": 0.1218, "low": 0.12, "close": 0.1214, "volume": 58410.2, "close_time": 1767085199999, "quote_volume": 7068.89253, "trades": 104, "taker_buy_base": 26984.3, "taker_buy_quote": 3266.71924 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1212, "high": 0.1212, "low": 0.12, "close": 0.1201, "volume": 56291.4, "close_time": 1767088799999, "quote_volume": 6789.50457, "trades": 100, "taker_buy_base": 29079.2, "taker_buy_quote": 3507.61569 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1188, "close": 0.1189, "volume": 28453.2, "close_time": 1767092399999, "quote_volume": 3418.98783, "trades": 64, "taker_buy_base": 15549.6, "taker_buy_quote": 1870.35971 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1189, "high": 0.119, "low": 0.117, "close": 0.1174, "volume": 77090.7, "close_time": 1767095999999, "quote_volume": 9100.02283, "trades": 144, "taker_buy_base": 36679.1, "taker_buy_quote": 4329.35996 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1159, "close": 0.1161, "volume": 50783.9, "close_time": 1767099599999, "quote_volume": 5933.26162, "trades": 84, "taker_buy_base": 30432.0, "taker_buy_quote": 3559.66078 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1162, "high": 0.1166, "low": 0.116, "close": 0.1161, "volume": 27963.8, "close_time": 1767103199999, "quote_volume": 3251.03279, "trades": 51, "taker_buy_base": 17339.2, "taker_buy_quote": 2015.93524 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1159, "high": 0.1168, "low": 0.115, "close": 0.1168, "volume": 67575.5, "close_time": 1767106799999, "quote_volume": 7830.36596, "trades": 113, "taker_buy_base": 43509.1, "taker_buy_quote": 5042.14937 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1168, "high": 0.1176, "low": 0.116, "close": 0.1176, "volume": 215731.2, "close_time": 1767110399999, "quote_volume": 25203.39687, "trades": 139, "taker_buy_base": 43669.6, "taker_buy_quote": 5102.87146 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1174, "high": 0.1193, "low": 0.117, "close": 0.118, "volume": 79939.9, "close_time": 1767113999999, "quote_volume": 9462.28342, "trades": 99, "taker_buy_base": 38671.8, "taker_buy_quote": 4588.89789 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.118, "high": 0.118, "low": 0.1172, "close": 0.1173, "volume": 209055.6, "close_time": 1767117599999, "quote_volume": 24578.33927, "trades": 127, "taker_buy_base": 178084.1, "taker_buy_quote": 20936.9322 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.117, "high": 0.1174, "low": 0.1169, "close": 0.1174, "volume": 23116.0, "close_time": 1767121199999, "quote_volume": 2704.52027, "trades": 33, "taker_buy_base": 18881.0, "taker_buy_quote": 2209.13721 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1174, "high": 0.1182, "low": 0.117, "close": 0.1182, "volume": 14525.1, "close_time": 1767124799999, "quote_volume": 1707.99129, "trades": 29, "taker_buy_base": 11052.5, "taker_buy_quote": 1298.63763 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1176, "close": 0.1176, "volume": 15157.1, "close_time": 1767128399999, "quote_volume": 1785.60608, "trades": 23, "taker_buy_base": 8485.8, "taker_buy_quote": 999.39019 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1177, "close": 0.118, "volume": 119459.7, "close_time": 1767131999999, "quote_volume": 14117.3419, "trades": 53, "taker_buy_base": 11572.4, "taker_buy_quote": 1367.40527 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1182, "high": 0.1213, "low": 0.1182, "close": 0.1199, "volume": 342494.8, "close_time": 1767135599999, "quote_volume": 41229.42892, "trades": 219, "taker_buy_base": 137840.2, "taker_buy_quote": 16518.91317 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1195, "high": 0.1195, "low": 0.1186, "close": 0.1187, "volume": 203359.9, "close_time": 1767139199999, "quote_volume": 24132.03493, "trades": 82, "taker_buy_base": 138880.4, "taker_buy_quote": 16475.49333 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1159, "close": 0.1159, "volume": 135326.7, "close_time": 1767142799999, "quote_volume": 15808.38693, "trades": 186, "taker_buy_base": 62338.3, "taker_buy_quote": 7287.48882 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.116, "high": 0.1165, "low": 0.1157, "close": 0.1157, "volume": 46204.6, "close_time": 1767146399999, "quote_volume": 5367.01652, "trades": 64, "taker_buy_base": 16520.9, "taker_buy_quote": 1919.92525 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1148, "close": 0.115, "volume": 32348.1, "close_time": 1767149999999, "quote_volume": 3730.87074, "trades": 53, "taker_buy_base": 12187.4, "taker_buy_quote": 1405.10595 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1142, "close": 0.1144, "volume": 21611.1, "close_time": 1767153599999, "quote_volume": 2479.26823, "trades": 39, "taker_buy_base": 5153.1, "taker_buy_quote": 591.55433 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1134, "close": 0.1136, "volume": 11273.3, "close_time": 1767157199999, "quote_volume": 1283.26987, "trades": 21, "taker_buy_base": 5109.2, "taker_buy_quote": 582.19707 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1127, "close": 0.113, "volume": 45418.6, "close_time": 1767160799999, "quote_volume": 5125.26402, "trades": 51, "taker_buy_base": 19997.4, "taker_buy_quote": 2256.55638 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.113, "high": 0.1143, "low": 0.113, "close": 0.1143, "volume": 13347.4, "close_time": 1767164399999, "quote_volume": 1514.78207, "trades": 23, "taker_buy_base": 6616.1, "taker_buy_quote": 750.51562 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1143, "high": 0.1143, "low": 0.1137, "close": 0.1143, "volume": 15463.5, "close_time": 1767167999999, "quote_volume": 1762.88174, "trades": 31, "taker_buy_base": 6110.3, "taker_buy_quote": 696.34595 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.114, "high": 0.114, "low": 0.1133, "close": 0.1136, "volume": 13349.1, "close_time": 1767171599999, "quote_volume": 1517.25215, "trades": 27, "taker_buy_base": 9806.2, "taker_buy_quote": 1114.51707 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1131, "high": 0.1152, "low": 0.1128, "close": 0.1152, "volume": 21500.3, "close_time": 1767175199999, "quote_volume": 2446.32273, "trades": 38, "taker_buy_base": 12880.2, "taker_buy_quote": 1462.8914 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1154, "high": 0.1166, "low": 0.1138, "close": 0.1138, "volume": 226604.5, "close_time": 1767178799999, "quote_volume": 26366.56689, "trades": 109, "taker_buy_base": 69910.1, "taker_buy_quote": 8113.5765 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1136, "high": 0.1144, "low": 0.1136, "close": 0.1144, "volume": 117894.7, "close_time": 1767182399999, "quote_volume": 13468.4522, "trades": 57, "taker_buy_base": 100306.0, "taker_buy_quote": 11461.56653 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1142, "high": 0.1143, "low": 0.1135, "close": 0.1136, "volume": 60631.7, "close_time": 1767185999999, "quote_volume": 6912.00489, "trades": 42, "taker_buy_base": 50503.3, "taker_buy_quote": 5759.82828 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1134, "high": 0.1148, "low": 0.1132, "close": 0.1143, "volume": 33837.6, "close_time": 1767189599999, "quote_volume": 3866.04087, "trades": 45, "taker_buy_base": 20405.3, "taker_buy_quote": 2330.9499 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1143, "high": 0.1143, "low": 0.1135, "close": 0.114, "volume": 11386.1, "close_time": 1767193199999, "quote_volume": 1296.35537, "trades": 23, "taker_buy_base": 4425.5, "taker_buy_quote": 504.44214 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.114, "high": 0.1141, "low": 0.1125, "close": 0.113, "volume": 37887.2, "close_time": 1767196799999, "quote_volume": 4292.86662, "trades": 68, "taker_buy_base": 9314.7, "taker_buy_quote": 1055.36038 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1128, "high": 0.1129, "low": 0.1102, "close": 0.1107, "volume": 65247.5, "close_time": 1767200399999, "quote_volume": 7253.85611, "trades": 142, "taker_buy_base": 33317.9, "taker_buy_quote": 3704.147 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1107, "high": 0.1107, "low": 0.11, "close": 0.1101, "volume": 13517.6, "close_time": 1767203999999, "quote_volume": 1490.60775, "trades": 41, "taker_buy_base": 4048.2, "taker_buy_quote": 446.33657 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1095, "close": 0.1108, "volume": 10307.5, "close_time": 1767207599999, "quote_volume": 1136.66048, "trades": 24, "taker_buy_base": 3989.2, "taker_buy_quote": 440.94675 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1112, "high": 0.1138, "low": 0.1112, "close": 0.1129, "volume": 29166.5, "close_time": 1767211199999, "quote_volume": 3295.80401, "trades": 58, "taker_buy_base": 19284.5, "taker_buy_quote": 2177.91597 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1126, "high": 0.113, "low": 0.1116, "close": 0.112, "volume": 17965.6, "close_time": 1767214799999, "quote_volume": 2013.33127, "trades": 43, "taker_buy_base": 7116.5, "taker_buy_quote": 797.9382 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1118, "high": 0.112, "low": 0.1114, "close": 0.1115, "volume": 17664.7, "close_time": 1767218399999, "quote_volume": 1972.60711, "trades": 52, "taker_buy_base": 5008.9, "taker_buy_quote": 559.30607 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1114, "high": 0.1119, "low": 0.111, "close": 0.1119, "volume": 7140.7, "close_time": 1767221999999, "quote_volume": 794.59801, "trades": 20, "taker_buy_base": 2690.7, "taker_buy_quote": 299.61965 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1118, "high": 0.112, "low": 0.1116, "close": 0.1116, "volume": 10429.1, "close_time": 1767225599999, "quote_volume": 1165.79108, "trades": 21, "taker_buy_base": 3072.3, "taker_buy_quote": 343.21458 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1111, "close": 0.1115, "volume": 11731.1, "close_time": 1767229199999, "quote_volume": 1306.4686, "trades": 26, "taker_buy_base": 4845.5, "taker_buy_quote": 540.16348 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1113, "high": 0.1121, "low": 0.1113, "close": 0.1121, "volume": 9035.0, "close_time": 1767232799999, "quote_volume": 1008.77117, "trades": 20, "taker_buy_base": 6906.4, "taker_buy_quote": 771.15555 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1122, "high": 0.1191, "low": 0.1122, "close": 0.1176, "volume": 169029.1, "close_time": 1767236399999, "quote_volume": 19783.82517, "trades": 314, "taker_buy_base": 120185.3, "taker_buy_quote": 14075.2066 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1176, "high": 0.1176, "low": 0.1156, "close": 0.117, "volume": 97964.4, "close_time": 1767239999999, "quote_volume": 11419.62432, "trades": 125, "taker_buy_base": 33572.0, "taker_buy_quote": 3909.81296 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1131, "close": 0.1142, "volume": 53077.4, "close_time": 1767243599999, "quote_volume": 6063.66028, "trades": 69, "taker_buy_base": 26456.0, "taker_buy_quote": 3012.15493 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1142, "high": 0.1152, "low": 0.112, "close": 0.112, "volume": 38817.9, "close_time": 1767247199999, "quote_volume": 4394.64425, "trades": 58, "taker_buy_base": 20514.9, "taker_buy_quote": 2319.02118 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1117, "close": 0.1121, "volume": 20248.7, "close_time": 1767250799999, "quote_volume": 2267.44178, "trades": 24, "taker_buy_base": 11552.7, "taker_buy_quote": 1293.62861 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1127, "high": 0.1143, "low": 0.1127, "close": 0.1141, "volume": 25189.1, "close_time": 1767254399999, "quote_volume": 2860.20565, "trades": 35, "taker_buy_base": 12251.4, "taker_buy_quote": 1389.26204 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1124, "close": 0.1131, "volume": 25150.4, "close_time": 1767257999999, "quote_volume": 2849.40535, "trades": 36, "taker_buy_base": 9634.5, "taker_buy_quote": 1093.43975 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1129, "high": 0.1134, "low": 0.1123, "close": 0.1123, "volume": 22634.0, "close_time": 1767261599999, "quote_volume": 2552.91801, "trades": 30, "taker_buy_base": 7550.8, "taker_buy_quote": 852.11381 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1124, "high": 0.1128, "low": 0.1122, "close": 0.1128, "volume": 12557.0, "close_time": 1767265199999, "quote_volume": 1413.18899, "trades": 24, "taker_buy_base": 5021.7, "taker_buy_quote": 564.99417 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1128, "high": 0.1132, "low": 0.1125, "close": 0.1125, "volume": 10664.7, "close_time": 1767268799999, "quote_volume": 1202.55916, "trades": 18, "taker_buy_base": 7376.9, "taker_buy_quote": 831.67486 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1124, "high": 0.1128, "low": 0.1118, "close": 0.1127, "volume": 18333.3, "close_time": 1767272399999, "quote_volume": 2059.32085, "trades": 23, "taker_buy_base": 12548.9, "taker_buy_quote": 1410.01641 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1125, "high": 0.1135, "low": 0.1125, "close": 0.1129, "volume": 10155.1, "close_time": 1767275999999, "quote_volume": 1150.15219, "trades": 14, "taker_buy_base": 2457.4, "taker_buy_quote": 278.34702 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1131, "high": 0.1134, "low": 0.1131, "close": 0.1133, "volume": 10667.8, "close_time": 1767279599999, "quote_volume": 1208.68786, "trades": 13, "taker_buy_base": 5083.2, "taker_buy_quote": 576.08139 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1135, "high": 0.1146, "low": 0.113, "close": 0.1136, "volume": 59273.1, "close_time": 1767283199999, "quote_volume": 6752.19225, "trades": 86, "taker_buy_base": 28541.9, "taker_buy_quote": 3254.37854 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1138, "high": 0.114, "low": 0.1134, "close": 0.1138, "volume": 10312.0, "close_time": 1767286799999, "quote_volume": 1171.51233, "trades": 15, "taker_buy_base": 2235.5, "taker_buy_quote": 254.04517 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.114, "high": 0.1143, "low": 0.1138, "close": 0.1139, "volume": 11448.1, "close_time": 1767290399999, "quote_volume": 1305.39605, "trades": 17, "taker_buy_base": 4311.1, "taker_buy_quote": 491.33463 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1141, "high": 0.1146, "low": 0.114, "close": 0.1141, "volume": 7447.3, "close_time": 1767293999999, "quote_volume": 851.34297, "trades": 14, "taker_buy_base": 4131.7, "taker_buy_quote": 472.80484 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1143, "high": 0.1147, "low": 0.1142, "close": 0.1147, "volume": 3566.5, "close_time": 1767297599999, "quote_volume": 408.22186, "trades": 7, "taker_buy_base": 490.3, "taker_buy_quote": 56.05458 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1133, "close": 0.1135, "volume": 12441.0, "close_time": 1767301199999, "quote_volume": 1419.42, "trades": 22, "taker_buy_base": 5004.9, "taker_buy_quote": 570.54663 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 2167.3, "close_time": 1767304799999, "quote_volume": 245.84494, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1134, "close": 0.1134, "volume": 2129.4, "close_time": 1767308399999, "quote_volume": 241.54315, "trades": 5, "taker_buy_base": 2075.5, "taker_buy_quote": 235.43089 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1138, "high": 0.1142, "low": 0.1136, "close": 0.1142, "volume": 6389.6, "close_time": 1767311999999, "quote_volume": 727.51291, "trades": 10, "taker_buy_base": 3796.5, "taker_buy_quote": 432.49728 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1131, "close": 0.1133, "volume": 16254.4, "close_time": 1767315599999, "quote_volume": 1846.46753, "trades": 28, "taker_buy_base": 8045.5, "taker_buy_quote": 915.22077 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1125, "close": 0.113, "volume": 19069.0, "close_time": 1767319199999, "quote_volume": 2153.67436, "trades": 36, "taker_buy_base": 12045.1, "taker_buy_quote": 1361.35322 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.113, "high": 0.1131, "low": 0.1123, "close": 0.1129, "volume": 17080.8, "close_time": 1767322799999, "quote_volume": 1927.36185, "trades": 27, "taker_buy_base": 13489.7, "taker_buy_quote": 1522.13819 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1129, "high": 0.1139, "low": 0.1129, "close": 0.1135, "volume": 42629.7, "close_time": 1767326399999, "quote_volume": 4834.65198, "trades": 62, "taker_buy_base": 12970.6, "taker_buy_quote": 1469.69992 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1136, "high": 0.1145, "low": 0.1135, "close": 0.1142, "volume": 29782.4, "close_time": 1767329999999, "quote_volume": 3389.7787, "trades": 46, "taker_buy_base": 13234.6, "taker_buy_quote": 1506.09132 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.114, "high": 0.1144, "low": 0.1137, "close": 0.1144, "volume": 14599.5, "close_time": 1767333599999, "quote_volume": 1665.32442, "trades": 22, "taker_buy_base": 6585.1, "taker_buy_quote": 751.88101 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1145, "high": 0.1182, "low": 0.1143, "close": 0.117, "volume": 164915.2, "close_time": 1767337199999, "quote_volume": 19266.34164, "trades": 191, "taker_buy_base": 123108.6, "taker_buy_quote": 14377.98823 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.117, "high": 0.1184, "low": 0.1162, "close": 0.1167, "volume": 71875.9, "close_time": 1767340799999, "quote_volume": 8413.16054, "trades": 96, "taker_buy_base": 23576.1, "taker_buy_quote": 2761.93633 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1164, "high": 0.1171, "low": 0.116, "close": 0.1164, "volume": 24955.5, "close_time": 1767344399999, "quote_volume": 2912.22189, "trades": 28, "taker_buy_base": 16915.5, "taker_buy_quote": 1973.7604 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1164, "high": 0.1175, "low": 0.1156, "close": 0.1161, "volume": 86068.0, "close_time": 1767347999999, "quote_volume": 10042.48696, "trades": 84, "taker_buy_base": 34774.2, "taker_buy_quote": 4057.52492 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1155, "close": 0.1161, "volume": 48527.0, "close_time": 1767351599999, "quote_volume": 5631.44188, "trades": 71, "taker_buy_base": 32590.8, "taker_buy_quote": 3783.8656 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1157, "high": 0.1164, "low": 0.1151, "close": 0.1158, "volume": 30739.6, "close_time": 1767355199999, "quote_volume": 3556.27965, "trades": 47, "taker_buy_base": 7105.1, "taker_buy_quote": 821.39167 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1156, "high": 0.1173, "low": 0.1155, "close": 0.1165, "volume": 52203.2, "close_time": 1767358799999, "quote_volume": 6076.61646, "trades": 130, "taker_buy_base": 23213.0, "taker_buy_quote": 2703.76354 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1169, "high": 0.117, "low": 0.1162, "close": 0.1164, "volume": 13846.5, "close_time": 1767362399999, "quote_volume": 1613.47726, "trades": 23, "taker_buy_base": 7049.0, "taker_buy_quote": 821.47964 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1164, "high": 0.1176, "low": 0.1157, "close": 0.1165, "volume": 59831.9, "close_time": 1767365999999, "quote_volume": 6988.22039, "trades": 124, "taker_buy_base": 33128.2, "taker_buy_quote": 3870.35583 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1155, "close": 0.1157, "volume": 25477.6, "close_time": 1767369599999, "quote_volume": 2956.36734, "trades": 56, "taker_buy_base": 18465.7, "taker_buy_quote": 2142.46817 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1154, "high": 0.1171, "low": 0.1154, "close": 0.1168, "volume": 30039.3, "close_time": 1767373199999, "quote_volume": 3491.31668, "trades": 51, "taker_buy_base": 12503.7, "taker_buy_quote": 1455.2805 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1169, "high": 0.1171, "low": 0.1164, "close": 0.1164, "volume": 26836.2, "close_time": 1767376799999, "quote_volume": 3131.32747, "trades": 56, "taker_buy_base": 9818.8, "taker_buy_quote": 1146.25291 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1162, "high": 0.1169, "low": 0.1158, "close": 0.1159, "volume": 11807.8, "close_time": 1767380399999, "quote_volume": 1374.07702, "trades": 22, "taker_buy_base": 5796.9, "taker_buy_quote": 674.56386 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1168, "high": 0.1172, "low": 0.1161, "close": 0.1168, "volume": 46528.4, "close_time": 1767383999999, "quote_volume": 5421.96063, "trades": 70, "taker_buy_base": 14943.8, "taker_buy_quote": 1742.96941 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1168, "close": 0.117, "volume": 28190.2, "close_time": 1767387599999, "quote_volume": 3298.84495, "trades": 48, "taker_buy_base": 19610.6, "taker_buy_quote": 2295.28717 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.117, "high": 0.1182, "low": 0.117, "close": 0.1176, "volume": 70524.2, "close_time": 1767391199999, "quote_volume": 8295.73992, "trades": 112, "taker_buy_base": 47743.3, "taker_buy_quote": 5611.18817 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1177, "high": 0.1187, "low": 0.1175, "close": 0.118, "volume": 24378.1, "close_time": 1767394799999, "quote_volume": 2878.83565, "trades": 63, "taker_buy_base": 16381.1, "taker_buy_quote": 1933.28376 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.118, "high": 0.1184, "low": 0.1176, "close": 0.1183, "volume": 13549.8, "close_time": 1767398399999, "quote_volume": 1599.97818, "trades": 26, "taker_buy_base": 3615.2, "taker_buy_quote": 427.56676 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1182, "high": 0.1302, "low": 0.1182, "close": 0.1246, "volume": 858058.2, "close_time": 1767401999999, "quote_volume": 107726.84689, "trades": 1215, "taker_buy_base": 423787.8, "taker_buy_quote": 53317.77796 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1247, "high": 0.1252, "low": 0.1231, "close": 0.1237, "volume": 171884.9, "close_time": 1767405599999, "quote_volume": 21265.90777, "trades": 155, "taker_buy_base": 78857.8, "taker_buy_quote": 9758.94419 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1232, "high": 0.1236, "low": 0.1224, "close": 0.1231, "volume": 50514.8, "close_time": 1767409199999, "quote_volume": 6210.28015, "trades": 60, "taker_buy_base": 24350.1, "taker_buy_quote": 2992.91918 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1232, "high": 0.1254, "low": 0.1232, "close": 0.1237, "volume": 67159.3, "close_time": 1767412799999, "quote_volume": 8336.39803, "trades": 87, "taker_buy_base": 28103.0, "taker_buy_quote": 3492.33767 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1238, "high": 0.124, "low": 0.1228, "close": 0.1229, "volume": 23796.4, "close_time": 1767416399999, "quote_volume": 2935.04487, "trades": 32, "taker_buy_base": 12504.5, "taker_buy_quote": 1544.65542 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1229, "high": 0.1237, "low": 0.122, "close": 0.1223, "volume": 32786.4, "close_time": 1767419999999, "quote_volume": 4029.51145, "trades": 39, "taker_buy_base": 13395.1, "taker_buy_quote": 1642.89247 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1222, "high": 0.1229, "low": 0.1207, "close": 0.1209, "volume": 79166.8, "close_time": 1767423599999, "quote_volume": 9628.15327, "trades": 96, "taker_buy_base": 20316.2, "taker_buy_quote": 2470.10693 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1209, "high": 0.1211, "low": 0.119, "close": 0.1194, "volume": 59922.9, "close_time": 1767427199999, "quote_volume": 7170.59286, "trades": 95, "taker_buy_base": 19620.0, "taker_buy_quote": 2349.02481 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1197, "high": 0.121, "low": 0.1192, "close": 0.1204, "volume": 32262.1, "close_time": 1767430799999, "quote_volume": 3874.61891, "trades": 55, "taker_buy_base": 15180.1, "taker_buy_quote": 1823.56011 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1202, "high": 0.1216, "low": 0.1202, "close": 0.1209, "volume": 34452.6, "close_time": 1767434399999, "quote_volume": 4171.37947, "trades": 58, "taker_buy_base": 11223.1, "taker_buy_quote": 1359.2508 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.121, "high": 0.1225, "low": 0.121, "close": 0.1216, "volume": 41298.7, "close_time": 1767437999999, "quote_volume": 5033.71834, "trades": 90, "taker_buy_base": 16933.1, "taker_buy_quote": 2065.59513 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1213, "close": 0.1215, "volume": 10755.4, "close_time": 1767441599999, "quote_volume": 1306.08323, "trades": 19, "taker_buy_base": 6533.4, "taker_buy_quote": 793.68735 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1206, "close": 0.1211, "volume": 26082.9, "close_time": 1767445199999, "quote_volume": 3159.34761, "trades": 50, "taker_buy_base": 13611.1, "taker_buy_quote": 1647.72502 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1208, "close": 0.1212, "volume": 7332.7, "close_time": 1767448799999, "quote_volume": 886.96952, "trades": 13, "taker_buy_base": 3702.0, "taker_buy_quote": 448.04243 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1215, "high": 0.1223, "low": 0.1213, "close": 0.1223, "volume": 62523.5, "close_time": 1767452399999, "quote_volume": 7619.80147, "trades": 109, "taker_buy_base": 47309.1, "taker_buy_quote": 5765.07897 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1213, "close": 0.1213, "volume": 33353.1, "close_time": 1767455999999, "quote_volume": 4073.77383, "trades": 60, "taker_buy_base": 8615.4, "taker_buy_quote": 1052.61033 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1214, "high": 0.122, "low": 0.1212, "close": 0.1214, "volume": 25225.0, "close_time": 1767459599999, "quote_volume": 3068.5405, "trades": 39, "taker_buy_base": 11369.5, "taker_buy_quote": 1384.02944 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1203, "close": 0.1207, "volume": 20693.6, "close_time": 1767463199999, "quote_volume": 2502.70439, "trades": 38, "taker_buy_base": 8836.3, "taker_buy_quote": 1068.89981 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1204, "close": 0.1211, "volume": 13886.2, "close_time": 1767466799999, "quote_volume": 1676.31557, "trades": 26, "taker_buy_base": 7118.4, "taker_buy_quote": 859.76103 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.121, "high": 0.121, "low": 0.1202, "close": 0.1205, "volume": 7849.6, "close_time": 1767470399999, "quote_volume": 946.81863, "trades": 20, "taker_buy_base": 3877.6, "taker_buy_quote": 467.34428 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1206, "high": 0.1206, "low": 0.1196, "close": 0.1202, "volume": 12592.4, "close_time": 1767473999999, "quote_volume": 1512.02687, "trades": 26, "taker_buy_base": 10736.1, "taker_buy_quote": 1289.1595 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1205, "close": 0.1208, "volume": 10139.6, "close_time": 1767477599999, "quote_volume": 1224.83185, "trades": 17, "taker_buy_base": 7540.8, "taker_buy_quote": 910.89681 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1212, "high": 0.1218, "low": 0.1209, "close": 0.1217, "volume": 10581.0, "close_time": 1767481199999, "quote_volume": 1284.0483, "trades": 23, "taker_buy_base": 9838.5, "taker_buy_quote": 1194.28005 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1218, "close": 0.1227, "volume": 17087.3, "close_time": 1767484799999, "quote_volume": 2091.61041, "trades": 31, "taker_buy_base": 16063.6, "taker_buy_quote": 1966.83432 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1201, "close": 0.1205, "volume": 90743.3, "close_time": 1767488399999, "quote_volume": 10983.99276, "trades": 142, "taker_buy_base": 36912.9, "taker_buy_quote": 4468.79549 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1204, "high": 0.1206, "low": 0.1203, "close": 0.1204, "volume": 17983.1, "close_time": 1767491999999, "quote_volume": 2165.80854, "trades": 38, "taker_buy_base": 9875.1, "taker_buy_quote": 1189.40682 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1206, "high": 0.1207, "low": 0.12, "close": 0.1201, "volume": 8307.2, "close_time": 1767495599999, "quote_volume": 1000.16246, "trades": 16, "taker_buy_base": 4990.0, "taker_buy_quote": 600.9375 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1203, "high": 0.1209, "low": 0.1202, "close": 0.1206, "volume": 16453.8, "close_time": 1767499199999, "quote_volume": 1982.41642, "trades": 28, "taker_buy_base": 5059.4, "taker_buy_quote": 609.67142 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1203, "close": 0.1203, "volume": 2660.6, "close_time": 1767502799999, "quote_volume": 320.3949, "trades": 8, "taker_buy_base": 1935.0, "taker_buy_quote": 233.10522 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1204, "high": 0.1206, "low": 0.1204, "close": 0.1204, "volume": 8038.6, "close_time": 1767506399999, "quote_volume": 968.6765, "trades": 18, "taker_buy_base": 6459.3, "taker_buy_quote": 778.52878 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1197, "close": 0.1201, "volume": 16875.3, "close_time": 1767509999999, "quote_volume": 2031.28534, "trades": 36, "taker_buy_base": 11140.6, "taker_buy_quote": 1341.25943 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1202, "high": 0.1204, "low": 0.12, "close": 0.1204, "volume": 5428.8, "close_time": 1767513599999, "quote_volume": 652.66401, "trades": 10, "taker_buy_base": 1425.6, "taker_buy_quote": 171.35712 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1202, "high": 0.1204, "low": 0.1197, "close": 0.1201, "volume": 20051.9, "close_time": 1767517199999, "quote_volume": 2409.59528, "trades": 38, "taker_buy_base": 1521.2, "taker_buy_quote": 182.9208 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1202, "high": 0.1204, "low": 0.1184, "close": 0.1202, "volume": 48457.7, "close_time": 1767520799999, "quote_volume": 5784.28125, "trades": 100, "taker_buy_base": 11574.9, "taker_buy_quote": 1383.58852 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1202, "high": 0.121, "low": 0.12, "close": 0.1209, "volume": 41664.7, "close_time": 1767524399999, "quote_volume": 5015.80074, "trades": 61, "taker_buy_base": 19404.0, "taker_buy_quote": 2336.21254 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1204, "close": 0.1208, "volume": 24690.0, "close_time": 1767527999999, "quote_volume": 2976.96344, "trades": 54, "taker_buy_base": 13168.8, "taker_buy_quote": 1587.91059 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1207, "high": 0.1207, "low": 0.1204, "close": 0.1205, "volume": 6265.2, "close_time": 1767531599999, "quote_volume": 755.04684, "trades": 8, "taker_buy_base": 3539.6, "taker_buy_quote": 426.7846 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1203, "high": 0.121, "low": 0.1202, "close": 0.121, "volume": 19881.3, "close_time": 1767535199999, "quote_volume": 2400.30606, "trades": 45, "taker_buy_base": 17464.8, "taker_buy_quote": 2108.32634 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1209, "high": 0.121, "low": 0.1203, "close": 0.1209, "volume": 6060.2, "close_time": 1767538799999, "quote_volume": 730.94838, "trades": 14, "taker_buy_base": 2514.5, "taker_buy_quote": 303.76196 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.121, "high": 0.1218, "low": 0.1209, "close": 0.1217, "volume": 19268.7, "close_time": 1767542399999, "quote_volume": 2339.42833, "trades": 32, "taker_buy_base": 12195.3, "taker_buy_quote": 1480.13358 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1216, "high": 0.1228, "low": 0.1216, "close": 0.1228, "volume": 9811.7, "close_time": 1767545999999, "quote_volume": 1198.25459, "trades": 20, "taker_buy_base": 8068.4, "taker_buy_quote": 985.04559 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1228, "high": 0.124, "low": 0.1228, "close": 0.1235, "volume": 33019.4, "close_time": 1767549599999, "quote_volume": 4078.75224, "trades": 68, "taker_buy_base": 26226.8, "taker_buy_quote": 3239.9504 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1225, "close": 0.1232, "volume": 10985.7, "close_time": 1767553199999, "quote_volume": 1352.66351, "trades": 22, "taker_buy_base": 2179.9, "taker_buy_quote": 268.56399 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1232, "high": 0.1233, "low": 0.1216, "close": 0.1224, "volume": 27172.2, "close_time": 1767556799999, "quote_volume": 3318.28826, "trades": 50, "taker_buy_base": 8282.4, "taker_buy_quote": 1012.06342 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1221, "high": 0.1227, "low": 0.122, "close": 0.1226, "volume": 9558.1, "close_time": 1767560399999, "quote_volume": 1170.43213, "trades": 22, "taker_buy_base": 4156.1, "taker_buy_quote": 509.30507 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1226, "high": 0.1234, "low": 0.1224, "close": 0.1234, "volume": 23608.7, "close_time": 1767563999999, "quote_volume": 2902.52494, "trades": 42, "taker_buy_base": 10636.4, "taker_buy_quote": 1307.07996 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1234, "high": 0.1254, "low": 0.1233, "close": 0.1235, "volume": 78923.6, "close_time": 1767567599999, "quote_volume": 9829.46499, "trades": 108, "taker_buy_base": 64067.8, "taker_buy_quote": 7978.89923 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.124, "high": 0.124, "low": 0.1219, "close": 0.1224, "volume": 32586.0, "close_time": 1767571199999, "quote_volume": 3996.43299, "trades": 79, "taker_buy_base": 16294.6, "taker_buy_quote": 1999.04567 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1207, "close": 0.1219, "volume": 31728.9, "close_time": 1767574799999, "quote_volume": 3859.97527, "trades": 84, "taker_buy_base": 16757.1, "taker_buy_quote": 2039.69245 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.122, "high": 0.1235, "low": 0.122, "close": 0.1234, "volume": 16291.8, "close_time": 1767578399999, "quote_volume": 2002.49376, "trades": 38, "taker_buy_base": 9107.7, "taker_buy_quote": 1119.75391 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1217, "close": 0.1219, "volume": 12074.6, "close_time": 1767581999999, "quote_volume": 1481.64447, "trades": 28, "taker_buy_base": 5602.8, "taker_buy_quote": 689.99588 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1217, "high": 0.1219, "low": 0.1209, "close": 0.1218, "volume": 14929.5, "close_time": 1767585599999, "quote_volume": 1812.05752, "trades": 33, "taker_buy_base": 9097.9, "taker_buy_quote": 1105.04247 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1192, "close": 0.1201, "volume": 41664.1, "close_time": 1767589199999, "quote_volume": 5002.41025, "trades": 76, "taker_buy_base": 12369.1, "taker_buy_quote": 1489.73798 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1202, "high": 0.1203, "low": 0.12, "close": 0.12, "volume": 4697.0, "close_time": 1767592799999, "quote_volume": 564.18522, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1195, "high": 0.1225, "low": 0.1185, "close": 0.1219, "volume": 47150.4, "close_time": 1767596399999, "quote_volume": 5663.71408, "trades": 89, "taker_buy_base": 26145.8, "taker_buy_quote": 3146.03766 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1215, "high": 0.1228, "low": 0.1214, "close": 0.1216, "volume": 24183.7, "close_time": 1767599999999, "quote_volume": 2953.32039, "trades": 56, "taker_buy_base": 12157.0, "taker_buy_quote": 1485.13803 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1213, "high": 0.1227, "low": 0.1211, "close": 0.1224, "volume": 20580.6, "close_time": 1767603599999, "quote_volume": 2508.73178, "trades": 63, "taker_buy_base": 16724.3, "taker_buy_quote": 2036.70314 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1204, "close": 0.1204, "volume": 34480.1, "close_time": 1767607199999, "quote_volume": 4200.69526, "trades": 96, "taker_buy_base": 20575.7, "taker_buy_quote": 2512.05274 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1207, "high": 0.1213, "low": 0.12, "close": 0.1207, "volume": 16013.3, "close_time": 1767610799999, "quote_volume": 1932.34186, "trades": 41, "taker_buy_base": 3650.2, "taker_buy_quote": 440.16789 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1206, "close": 0.1211, "volume": 13713.4, "close_time": 1767614399999, "quote_volume": 1657.24651, "trades": 37, "taker_buy_base": 691.8, "taker_buy_quote": 83.91534 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1209, "high": 0.1212, "low": 0.12, "close": 0.1212, "volume": 14911.7, "close_time": 1767617999999, "quote_volume": 1795.64916, "trades": 34, "taker_buy_base": 3003.3, "taker_buy_quote": 361.47761 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.121, "high": 0.1213, "low": 0.12, "close": 0.1204, "volume": 21180.4, "close_time": 1767621599999, "quote_volume": 2552.09298, "trades": 57, "taker_buy_base": 5975.1, "taker_buy_quote": 719.42516 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1205, "high": 0.1219, "low": 0.1203, "close": 0.1219, "volume": 14994.5, "close_time": 1767625199999, "quote_volume": 1815.54262, "trades": 33, "taker_buy_base": 9102.1, "taker_buy_quote": 1102.01474 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1217, "high": 0.1239, "low": 0.1211, "close": 0.1239, "volume": 27992.8, "close_time": 1767628799999, "quote_volume": 3438.41044, "trades": 69, "taker_buy_base": 16123.0, "taker_buy_quote": 1982.8912 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1222, "close": 0.1226, "volume": 17427.5, "close_time": 1767632399999, "quote_volume": 2138.52498, "trades": 120, "taker_buy_base": 6910.4, "taker_buy_quote": 848.10419 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1201, "close": 0.1217, "volume": 44969.5, "close_time": 1767635999999, "quote_volume": 5450.67093, "trades": 72, "taker_buy_base": 13028.0, "taker_buy_quote": 1578.62064 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1213, "high": 0.1227, "low": 0.1208, "close": 0.1227, "volume": 5147.4, "close_time": 1767639599999, "quote_volume": 626.0371, "trades": 11, "taker_buy_base": 3257.9, "taker_buy_quote": 397.33679 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1224, "high": 0.1227, "low": 0.122, "close": 0.122, "volume": 5022.5, "close_time": 1767643199999, "quote_volume": 614.98497, "trades": 14, "taker_buy_base": 3217.9, "taker_buy_quote": 394.12789 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1219, "high": 0.1232, "low": 0.1217, "close": 0.1217, "volume": 23791.4, "close_time": 1767646799999, "quote_volume": 2909.10253, "trades": 52, "taker_buy_base": 22582.6, "taker_buy_quote": 2761.18117 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1217, "close": 0.1219, "volume": 9482.3, "close_time": 1767650399999, "quote_volume": 1156.45871, "trades": 20, "taker_buy_base": 6292.6, "taker_buy_quote": 767.54953 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1219, "high": 0.1235, "low": 0.1219, "close": 0.1233, "volume": 9513.5, "close_time": 1767653999999, "quote_volume": 1168.13692, "trades": 20, "taker_buy_base": 6280.1, "taker_buy_quote": 771.02828 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1233, "high": 0.1236, "low": 0.1229, "close": 0.1236, "volume": 16216.2, "close_time": 1767657599999, "quote_volume": 2000.76634, "trades": 42, "taker_buy_base": 13624.7, "taker_buy_quote": 1681.28329 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1215, "close": 0.1226, "volume": 34072.7, "close_time": 1767661199999, "quote_volume": 4170.03192, "trades": 75, "taker_buy_base": 8904.1, "taker_buy_quote": 1088.51088 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1228, "high": 0.1231, "low": 0.1221, "close": 0.1221, "volume": 34794.5, "close_time": 1767664799999, "quote_volume": 4273.91817, "trades": 71, "taker_buy_base": 5001.5, "taker_buy_quote": 614.19748 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1215, "close": 0.1216, "volume": 15163.8, "close_time": 1767668399999, "quote_volume": 1849.86363, "trades": 68, "taker_buy_base": 10365.5, "taker_buy_quote": 1264.57631 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1217, "high": 0.1229, "low": 0.1217, "close": 0.1227, "volume": 12096.1, "close_time": 1767671999999, "quote_volume": 1479.11966, "trades": 31, "taker_buy_base": 5392.1, "taker_buy_quote": 659.76359 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1228, "high": 0.1234, "low": 0.1228, "close": 0.1232, "volume": 10891.8, "close_time": 1767675599999, "quote_volume": 1341.3029, "trades": 27, "taker_buy_base": 6374.1, "taker_buy_quote": 785.00067 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1222, "close": 0.1224, "volume": 5699.7, "close_time": 1767679199999, "quote_volume": 699.09319, "trades": 11, "taker_buy_base": 3895.2, "taker_buy_quote": 477.34354 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1216, "close": 0.1227, "volume": 16554.5, "close_time": 1767682799999, "quote_volume": 2022.4534, "trades": 32, "taker_buy_base": 14935.1, "taker_buy_quote": 1824.6001 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1221, "high": 0.1229, "low": 0.1218, "close": 0.1224, "volume": 56220.4, "close_time": 1767686399999, "quote_volume": 6883.37663, "trades": 113, "taker_buy_base": 32138.3, "taker_buy_quote": 3934.63673 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1226, "high": 0.1241, "low": 0.1223, "close": 0.1227, "volume": 35898.4, "close_time": 1767689999999, "quote_volume": 4425.66019, "trades": 79, "taker_buy_base": 19277.6, "taker_buy_quote": 2375.51181 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1226, "high": 0.1233, "low": 0.1226, "close": 0.1227, "volume": 11053.8, "close_time": 1767693599999, "quote_volume": 1358.81, "trades": 23, "taker_buy_base": 2924.9, "taker_buy_quote": 359.52084 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1223, "high": 0.123, "low": 0.1215, "close": 0.1225, "volume": 42795.9, "close_time": 1767697199999, "quote_volume": 5234.61778, "trades": 107, "taker_buy_base": 11838.1, "taker_buy_quote": 1449.03772 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1225, "high": 0.1235, "low": 0.1225, "close": 0.1229, "volume": 25604.5, "close_time": 1767700799999, "quote_volume": 3153.05968, "trades": 52, "taker_buy_base": 8948.7, "taker_buy_quote": 1102.79233 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1231, "high": 0.1245, "low": 0.1231, "close": 0.1245, "volume": 18176.8, "close_time": 1767704399999, "quote_volume": 2250.22398, "trades": 39, "taker_buy_base": 9837.1, "taker_buy_quote": 1218.26117 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1244, "high": 0.1246, "low": 0.1242, "close": 0.1243, "volume": 18992.9, "close_time": 1767707999999, "quote_volume": 2361.25083, "trades": 22, "taker_buy_base": 8460.9, "taker_buy_quote": 1052.65542 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1243, "high": 0.1248, "low": 0.123, "close": 0.1233, "volume": 41068.7, "close_time": 1767711599999, "quote_volume": 5095.36618, "trades": 80, "taker_buy_base": 24945.0, "taker_buy_quote": 3099.04513 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1233, "high": 0.1237, "low": 0.1212, "close": 0.122, "volume": 27076.4, "close_time": 1767715199999, "quote_volume": 3315.30145, "trades": 59, "taker_buy_base": 14145.0, "taker_buy_quote": 1729.15769 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1188, "close": 0.1201, "volume": 53307.9, "close_time": 1767718799999, "quote_volume": 6421.66759, "trades": 122, "taker_buy_base": 23791.1, "taker_buy_quote": 2864.97622 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.12, "high": 0.121, "low": 0.1178, "close": 0.1179, "volume": 38744.4, "close_time": 1767722399999, "quote_volume": 4627.46267, "trades": 105, "taker_buy_base": 18013.9, "taker_buy_quote": 2154.44735 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1179, "high": 0.1195, "low": 0.1179, "close": 0.1194, "volume": 39724.7, "close_time": 1767725999999, "quote_volume": 4730.08726, "trades": 90, "taker_buy_base": 8291.8, "taker_buy_quote": 988.94944 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1194, "high": 0.1199, "low": 0.1191, "close": 0.1194, "volume": 14616.3, "close_time": 1767729599999, "quote_volume": 1746.74211, "trades": 34, "taker_buy_base": 3746.0, "taker_buy_quote": 448.2495 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1193, "high": 0.121, "low": 0.1193, "close": 0.121, "volume": 12144.0, "close_time": 1767733199999, "quote_volume": 1461.0151, "trades": 27, "taker_buy_base": 5280.6, "taker_buy_quote": 636.1601 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.121, "high": 0.1224, "low": 0.1208, "close": 0.1221, "volume": 27787.0, "close_time": 1767736799999, "quote_volume": 3388.59372, "trades": 74, "taker_buy_base": 24034.1, "taker_buy_quote": 2932.11987 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1215, "close": 0.1215, "volume": 12213.7, "close_time": 1767740399999, "quote_volume": 1487.82897, "trades": 28, "taker_buy_base": 8501.2, "taker_buy_quote": 1035.78147 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1219, "high": 0.1232, "low": 0.1217, "close": 0.1231, "volume": 22781.7, "close_time": 1767743999999, "quote_volume": 2797.37999, "trades": 48, "taker_buy_base": 18741.6, "taker_buy_quote": 2301.22935 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.123, "high": 0.1232, "low": 0.1214, "close": 0.1214, "volume": 14388.3, "close_time": 1767747599999, "quote_volume": 1755.74604, "trades": 32, "taker_buy_base": 5980.8, "taker_buy_quote": 732.21679 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1216, "high": 0.122, "low": 0.1206, "close": 0.1212, "volume": 11627.7, "close_time": 1767751199999, "quote_volume": 1410.2839, "trades": 25, "taker_buy_base": 8686.7, "taker_buy_quote": 1052.86258 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1207, "close": 0.1214, "volume": 15698.5, "close_time": 1767754799999, "quote_volume": 1900.10098, "trades": 46, "taker_buy_base": 2421.3, "taker_buy_quote": 292.94271 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1213, "close": 0.1216, "volume": 5911.4, "close_time": 1767758399999, "quote_volume": 719.00855, "trades": 17, "taker_buy_base": 2092.6, "taker_buy_quote": 254.67434 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1208, "close": 0.1212, "volume": 24002.7, "close_time": 1767761999999, "quote_volume": 2913.11786, "trades": 59, "taker_buy_base": 7410.5, "taker_buy_quote": 899.64449 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1209, "close": 0.1212, "volume": 8013.5, "close_time": 1767765599999, "quote_volume": 971.99231, "trades": 24, "taker_buy_base": 3613.1, "taker_buy_quote": 438.20362 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1197, "close": 0.1199, "volume": 33112.5, "close_time": 1767769199999, "quote_volume": 3980.75527, "trades": 78, "taker_buy_base": 16675.2, "taker_buy_quote": 2003.94347 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1201, "high": 0.122, "low": 0.12, "close": 0.1219, "volume": 9798.8, "close_time": 1767772799999, "quote_volume": 1186.77482, "trades": 26, "taker_buy_base": 3040.6, "taker_buy_quote": 368.81814 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1215, "close": 0.1219, "volume": 18761.1, "close_time": 1767776399999, "quote_volume": 2287.04534, "trades": 42, "taker_buy_base": 13442.2, "taker_buy_quote": 1638.93869 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1196, "close": 0.1198, "volume": 11509.5, "close_time": 1767779999999, "quote_volume": 1383.78465, "trades": 30, "taker_buy_base": 4474.1, "taker_buy_quote": 538.89655 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1196, "high": 0.1217, "low": 0.1196, "close": 0.1214, "volume": 11892.6, "close_time": 1767783599999, "quote_volume": 1436.39874, "trades": 28, "taker_buy_base": 6648.1, "taker_buy_quote": 805.03478 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1216, "high": 0.1325, "low": 0.1215, "close": 0.1259, "volume": 338695.2, "close_time": 1767787199999, "quote_volume": 43277.44355, "trades": 626, "taker_buy_base": 208167.4, "taker_buy_quote": 26611.67343 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1264, "high": 0.1275, "low": 0.1199, "close": 0.1209, "volume": 410865.1, "close_time": 1767790799999, "quote_volume": 50429.98812, "trades": 542, "taker_buy_base": 152710.6, "taker_buy_quote": 18615.94212 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1211, "high": 0.1217, "low": 0.1198, "close": 0.1199, "volume": 67129.7, "close_time": 1767794399999, "quote_volume": 8122.74177, "trades": 136, "taker_buy_base": 30735.7, "taker_buy_quote": 3718.02727 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1189, "close": 0.1209, "volume": 105181.7, "close_time": 1767797999999, "quote_volume": 12566.26085, "trades": 343, "taker_buy_base": 46145.3, "taker_buy_quote": 5517.42881 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1209, "high": 0.121, "low": 0.1185, "close": 0.1191, "volume": 25628.0, "close_time": 1767801599999, "quote_volume": 3062.05891, "trades": 60, "taker_buy_base": 9312.0, "taker_buy_quote": 1112.30436 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1193, "high": 0.1204, "low": 0.1192, "close": 0.1203, "volume": 24886.7, "close_time": 1767805199999, "quote_volume": 2983.839, "trades": 61, "taker_buy_base": 18531.1, "taker_buy_quote": 2223.13615 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1199, "close": 0.1199, "volume": 11330.3, "close_time": 1767808799999, "quote_volume": 1360.51734, "trades": 31, "taker_buy_base": 5367.3, "taker_buy_quote": 644.40511 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1195, "high": 0.1209, "low": 0.1195, "close": 0.1199, "volume": 12132.6, "close_time": 1767812399999, "quote_volume": 1459.54824, "trades": 29, "taker_buy_base": 7242.9, "taker_buy_quote": 870.90275 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1185, "close": 0.1191, "volume": 9015.1, "close_time": 1767815999999, "quote_volume": 1072.89991, "trades": 21, "taker_buy_base": 4713.5, "taker_buy_quote": 561.89833 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1189, "high": 0.119, "low": 0.118, "close": 0.1188, "volume": 12133.4, "close_time": 1767819599999, "quote_volume": 1436.90035, "trades": 25, "taker_buy_base": 6818.6, "taker_buy_quote": 807.13775 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1186, "close": 0.1187, "volume": 8513.2, "close_time": 1767823199999, "quote_volume": 1012.8568, "trades": 17, "taker_buy_base": 3725.3, "taker_buy_quote": 443.16947 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1186, "high": 0.1189, "low": 0.1174, "close": 0.1179, "volume": 7637.7, "close_time": 1767826799999, "quote_volume": 904.52187, "trades": 24, "taker_buy_base": 4634.3, "taker_buy_quote": 549.01207 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1177, "high": 0.1186, "low": 0.1176, "close": 0.1183, "volume": 11599.9, "close_time": 1767830399999, "quote_volume": 1371.33202, "trades": 23, "taker_buy_base": 10300.8, "taker_buy_quote": 1217.61302 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1184, "high": 0.1189, "low": 0.1171, "close": 0.1178, "volume": 29485.8, "close_time": 1767833999999, "quote_volume": 3474.27518, "trades": 60, "taker_buy_base": 19769.7, "taker_buy_quote": 2331.71627 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1178, "high": 0.1183, "low": 0.1175, "close": 0.1179, "volume": 17463.8, "close_time": 1767837599999, "quote_volume": 2057.21391, "trades": 32, "taker_buy_base": 13141.6, "taker_buy_quote": 1548.3912 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1152, "close": 0.1156, "volume": 71611.7, "close_time": 1767841199999, "quote_volume": 8349.13777, "trades": 125, "taker_buy_base": 31887.0, "taker_buy_quote": 3710.93978 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1154, "high": 0.1159, "low": 0.1139, "close": 0.1149, "volume": 68832.6, "close_time": 1767844799999, "quote_volume": 7893.21211, "trades": 98, "taker_buy_base": 26783.3, "taker_buy_quote": 3082.14698 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1148, "high": 0.1159, "low": 0.1148, "close": 0.1158, "volume": 13556.3, "close_time": 1767848399999, "quote_volume": 1563.23223, "trades": 32, "taker_buy_base": 10695.9, "taker_buy_quote": 1233.88979 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1158, "high": 0.1166, "low": 0.1158, "close": 0.1162, "volume": 17418.7, "close_time": 1767851999999, "quote_volume": 2025.63817, "trades": 40, "taker_buy_base": 12869.6, "taker_buy_quote": 1496.12817 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1141, "close": 0.1141, "volume": 21133.6, "close_time": 1767855599999, "quote_volume": 2435.22633, "trades": 48, "taker_buy_base": 8034.7, "taker_buy_quote": 927.53073 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1144, "high": 0.1163, "low": 0.1136, "close": 0.1159, "volume": 32655.3, "close_time": 1767859199999, "quote_volume": 3754.00787, "trades": 71, "taker_buy_base": 16313.6, "taker_buy_quote": 1881.50034 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1146, "close": 0.1146, "volume": 14119.3, "close_time": 1767862799999, "quote_volume": 1629.08488, "trades": 36, "taker_buy_base": 10283.3, "taker_buy_quote": 1186.40639 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1148, "high": 0.1151, "low": 0.114, "close": 0.1142, "volume": 12354.1, "close_time": 1767866399999, "quote_volume": 1416.71907, "trades": 28, "taker_buy_base": 10045.4, "taker_buy_quote": 1152.07165 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.114, "high": 0.1158, "low": 0.1135, "close": 0.1156, "volume": 27217.6, "close_time": 1767869999999, "quote_volume": 3124.46149, "trades": 46, "taker_buy_base": 15368.0, "taker_buy_quote": 1766.20723 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1151, "high": 0.1151, "low": 0.114, "close": 0.1149, "volume": 35240.2, "close_time": 1767873599999, "quote_volume": 4032.68375, "trades": 49, "taker_buy_base": 17388.0, "taker_buy_quote": 1987.98913 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.115, "high": 0.115, "low": 0.1138, "close": 0.1141, "volume": 21279.4, "close_time": 1767877199999, "quote_volume": 2429.98264, "trades": 36, "taker_buy_base": 9802.3, "taker_buy_quote": 1119.27563 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1144, "high": 0.1148, "low": 0.1139, "close": 0.114, "volume": 12845.1, "close_time": 1767880799999, "quote_volume": 1468.78844, "trades": 21, "taker_buy_base": 5503.5, "taker_buy_quote": 629.9015 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.114, "high": 0.1149, "low": 0.1135, "close": 0.1147, "volume": 35488.9, "close_time": 1767884399999, "quote_volume": 4055.15825, "trades": 44, "taker_buy_base": 14280.4, "taker_buy_quote": 1630.35208 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1144, "high": 0.1159, "low": 0.1141, "close": 0.1159, "volume": 33607.1, "close_time": 1767887999999, "quote_volume": 3874.69352, "trades": 51, "taker_buy_base": 23843.5, "taker_buy_quote": 2748.44873 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1151, "close": 0.1162, "volume": 11543.3, "close_time": 1767891599999, "quote_volume": 1336.85412, "trades": 28, "taker_buy_base": 2959.8, "taker_buy_quote": 342.69503 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1155, "close": 0.1159, "volume": 8744.6, "close_time": 1767895199999, "quote_volume": 1013.9824, "trades": 21, "taker_buy_base": 5447.2, "taker_buy_quote": 630.98681 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1159, "high": 0.1165, "low": 0.1158, "close": 0.1161, "volume": 21120.3, "close_time": 1767898799999, "quote_volume": 2456.59095, "trades": 46, "taker_buy_base": 11805.8, "taker_buy_quote": 1373.35482 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1152, "close": 0.1152, "volume": 5700.7, "close_time": 1767902399999, "quote_volume": 660.75508, "trades": 12, "taker_buy_base": 2461.6, "taker_buy_quote": 285.09794 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1154, "high": 0.1169, "low": 0.1148, "close": 0.1169, "volume": 22341.3, "close_time": 1767905999999, "quote_volume": 2585.30669, "trades": 39, "taker_buy_base": 12422.5, "taker_buy_quote": 1440.25372 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1165, "close": 0.1165, "volume": 10945.2, "close_time": 1767909599999, "quote_volume": 1277.36239, "trades": 17, "taker_buy_base": 1453.1, "taker_buy_quote": 169.70615 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1166, "high": 0.1166, "low": 0.116, "close": 0.116, "volume": 4031.3, "close_time": 1767913199999, "quote_volume": 469.52922, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.116, "high": 0.1161, "low": 0.116, "close": 0.1161, "volume": 2183.6, "close_time": 1767916799999, "quote_volume": 253.45194, "trades": 5, "taker_buy_base": 1348.9, "taker_buy_quote": 156.54327 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1158, "close": 0.116, "volume": 9855.2, "close_time": 1767920399999, "quote_volume": 1142.68469, "trades": 15, "taker_buy_base": 7033.9, "taker_buy_quote": 815.75563 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1147, "close": 0.1147, "volume": 28148.9, "close_time": 1767923999999, "quote_volume": 3255.42228, "trades": 39, "taker_buy_base": 13488.3, "taker_buy_quote": 1561.48149 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.115, "high": 0.1154, "low": 0.115, "close": 0.1151, "volume": 7562.4, "close_time": 1767927599999, "quote_volume": 870.92168, "trades": 13, "taker_buy_base": 3189.2, "taker_buy_quote": 367.53759 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1152, "high": 0.1164, "low": 0.1152, "close": 0.116, "volume": 15308.1, "close_time": 1767931199999, "quote_volume": 1775.29165, "trades": 28, "taker_buy_base": 5259.7, "taker_buy_quote": 610.0736 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1157, "close": 0.1159, "volume": 8990.0, "close_time": 1767934799999, "quote_volume": 1042.53261, "trades": 16, "taker_buy_base": 4724.9, "taker_buy_quote": 547.81147 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1157, "close": 0.1162, "volume": 6456.6, "close_time": 1767938399999, "quote_volume": 748.5552, "trades": 10, "taker_buy_base": 2212.8, "taker_buy_quote": 256.48953 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1164, "high": 0.1165, "low": 0.116, "close": 0.1164, "volume": 7221.6, "close_time": 1767941999999, "quote_volume": 839.1285, "trades": 10, "taker_buy_base": 5095.5, "taker_buy_quote": 592.21742 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1161, "close": 0.1164, "volume": 9765.6, "close_time": 1767945599999, "quote_volume": 1135.33303, "trades": 14, "taker_buy_base": 4834.8, "taker_buy_quote": 562.18724 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1144, "close": 0.115, "volume": 54017.6, "close_time": 1767949199999, "quote_volume": 6245.19491, "trades": 76, "taker_buy_base": 27499.0, "taker_buy_quote": 3175.81436 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1149, "close": 0.115, "volume": 35831.0, "close_time": 1767952799999, "quote_volume": 4143.57659, "trades": 56, "taker_buy_base": 10466.2, "taker_buy_quote": 1212.15475 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1147, "high": 0.1151, "low": 0.1142, "close": 0.115, "volume": 19769.3, "close_time": 1767956399999, "quote_volume": 2265.84782, "trades": 34, "taker_buy_base": 11303.0, "taker_buy_quote": 1294.9781 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1149, "close": 0.1149, "volume": 12710.6, "close_time": 1767959999999, "quote_volume": 1463.27504, "trades": 20, "taker_buy_base": 6255.9, "taker_buy_quote": 720.14414 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1145, "close": 0.115, "volume": 13680.2, "close_time": 1767963599999, "quote_volume": 1570.19007, "trades": 22, "taker_buy_base": 8045.1, "taker_buy_quote": 923.33572 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.115, "high": 0.1165, "low": 0.115, "close": 0.1158, "volume": 35767.6, "close_time": 1767967199999, "quote_volume": 4145.64801, "trades": 55, "taker_buy_base": 16885.0, "taker_buy_quote": 1955.61707 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1136, "close": 0.1142, "volume": 21396.9, "close_time": 1767970799999, "quote_volume": 2448.65987, "trades": 52, "taker_buy_base": 11806.8, "taker_buy_quote": 1351.20621 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1141, "high": 0.1162, "low": 0.1138, "close": 0.1152, "volume": 25561.6, "close_time": 1767974399999, "quote_volume": 2941.52784, "trades": 58, "taker_buy_base": 8165.8, "taker_buy_quote": 941.55131 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1156, "high": 0.116, "low": 0.115, "close": 0.1155, "volume": 11891.8, "close_time": 1767977999999, "quote_volume": 1373.17284, "trades": 22, "taker_buy_base": 4204.2, "taker_buy_quote": 485.89519 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1147, "close": 0.1155, "volume": 11801.1, "close_time": 1767981599999, "quote_volume": 1359.52119, "trades": 23, "taker_buy_base": 6721.5, "taker_buy_quote": 773.66298 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1153, "high": 0.1153, "low": 0.114, "close": 0.1149, "volume": 10914.8, "close_time": 1767985199999, "quote_volume": 1249.97142, "trades": 24, "taker_buy_base": 6647.5, "taker_buy_quote": 762.51221 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1137, "close": 0.1141, "volume": 12563.4, "close_time": 1767988799999, "quote_volume": 1432.08902, "trades": 26, "taker_buy_base": 6606.0, "taker_buy_quote": 752.41396 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1141, "high": 0.1149, "low": 0.1139, "close": 0.1143, "volume": 11030.2, "close_time": 1767992399999, "quote_volume": 1262.91889, "trades": 24, "taker_buy_base": 5321.5, "taker_buy_quote": 608.83889 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1141, "high": 0.1148, "low": 0.1141, "close": 0.1148, "volume": 17703.7, "close_time": 1767995999999, "quote_volume": 2025.98108, "trades": 39, "taker_buy_base": 4266.5, "taker_buy_quote": 488.30795 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1147, "high": 0.1152, "low": 0.1146, "close": 0.1151, "volume": 5092.8, "close_time": 1767999599999, "quote_volume": 584.40485, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1155, "high": 0.1161, "low": 0.1151, "close": 0.1161, "volume": 15489.3, "close_time": 1768003199999, "quote_volume": 1789.16336, "trades": 25, "taker_buy_base": 11837.7, "taker_buy_quote": 1366.53791 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1153, "close": 0.1153, "volume": 34153.7, "close_time": 1768006799999, "quote_volume": 3971.06205, "trades": 74, "taker_buy_base": 22097.8, "taker_buy_quote": 2573.2501 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1153, "close": 0.1154, "volume": 6558.7, "close_time": 1768010399999, "quote_volume": 756.81299, "trades": 15, "taker_buy_base": 1393.9, "taker_buy_quote": 160.73944 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1147, "close": 0.1149, "volume": 6920.4, "close_time": 1768013999999, "quote_volume": 796.0252, "trades": 14, "taker_buy_base": 4483.1, "taker_buy_quote": 515.14963 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.115, "high": 0.1154, "low": 0.1147, "close": 0.1154, "volume": 9310.4, "close_time": 1768017599999, "quote_volume": 1070.21247, "trades": 20, "taker_buy_base": 4368.5, "taker_buy_quote": 502.36906 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1146, "close": 0.1146, "volume": 4595.2, "close_time": 1768021199999, "quote_volume": 527.5477, "trades": 13, "taker_buy_base": 3833.8, "taker_buy_quote": 440.10828 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1142, "close": 0.1144, "volume": 7903.7, "close_time": 1768024799999, "quote_volume": 903.93899, "trades": 18, "taker_buy_base": 5680.1, "taker_buy_quote": 649.63171 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1145, "high": 0.1149, "low": 0.1143, "close": 0.1147, "volume": 10064.0, "close_time": 1768028399999, "quote_volume": 1154.12662, "trades": 18, "taker_buy_base": 5371.8, "taker_buy_quote": 615.85149 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1149, "close": 0.1154, "volume": 5211.5, "close_time": 1768031999999, "quote_volume": 600.20263, "trades": 13, "taker_buy_base": 1670.1, "taker_buy_quote": 192.54064 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1152, "close": 0.1158, "volume": 10823.6, "close_time": 1768035599999, "quote_volume": 1248.9877, "trades": 26, "taker_buy_base": 3413.8, "taker_buy_quote": 394.11838 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1158, "high": 0.116, "low": 0.1156, "close": 0.1158, "volume": 15103.4, "close_time": 1768039199999, "quote_volume": 1748.56748, "trades": 28, "taker_buy_base": 8438.2, "taker_buy_quote": 976.85721 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1157, "close": 0.1162, "volume": 6428.0, "close_time": 1768042799999, "quote_volume": 745.07034, "trades": 12, "taker_buy_base": 4110.4, "taker_buy_quote": 476.5949 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.116, "high": 0.1175, "low": 0.1159, "close": 0.1173, "volume": 216761.6, "close_time": 1768046399999, "quote_volume": 25430.17523, "trades": 99, "taker_buy_base": 68818.7, "taker_buy_quote": 8063.23168 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1174, "high": 0.1185, "low": 0.1171, "close": 0.1174, "volume": 188852.7, "close_time": 1768049999999, "quote_volume": 22158.62031, "trades": 113, "taker_buy_base": 165599.4, "taker_buy_quote": 19424.19306 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1176, "high": 0.118, "low": 0.1174, "close": 0.1178, "volume": 19424.3, "close_time": 1768053599999, "quote_volume": 2286.98809, "trades": 37, "taker_buy_base": 6130.9, "taker_buy_quote": 722.38373 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1179, "high": 0.118, "low": 0.1171, "close": 0.1173, "volume": 14704.3, "close_time": 1768057199999, "quote_volume": 1729.7508, "trades": 30, "taker_buy_base": 6301.2, "taker_buy_quote": 742.1268 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1167, "close": 0.1168, "volume": 11485.0, "close_time": 1768060799999, "quote_volume": 1343.99455, "trades": 24, "taker_buy_base": 1525.6, "taker_buy_quote": 178.3352 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1167, "high": 0.1171, "low": 0.1164, "close": 0.1171, "volume": 4027.5, "close_time": 1768064399999, "quote_volume": 470.05718, "trades": 9, "taker_buy_base": 434.7, "taker_buy_quote": 50.81643 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1174, "high": 0.1177, "low": 0.1167, "close": 0.1167, "volume": 13380.9, "close_time": 1768067999999, "quote_volume": 1567.60405, "trades": 27, "taker_buy_base": 3518.3, "taker_buy_quote": 412.22924 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1167, "high": 0.1175, "low": 0.1165, "close": 0.1175, "volume": 4724.2, "close_time": 1768071599999, "quote_volume": 552.52344, "trades": 10, "taker_buy_base": 1788.4, "taker_buy_quote": 209.77676 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1177, "high": 0.1183, "low": 0.1175, "close": 0.1183, "volume": 15821.8, "close_time": 1768075199999, "quote_volume": 1867.23518, "trades": 26, "taker_buy_base": 7525.4, "taker_buy_quote": 888.39088 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1179, "close": 0.1181, "volume": 1750.5, "close_time": 1768078799999, "quote_volume": 206.85831, "trades": 8, "taker_buy_base": 550.3, "taker_buy_quote": 64.9402 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1178, "high": 0.1179, "low": 0.1174, "close": 0.1174, "volume": 7454.1, "close_time": 1768082399999, "quote_volume": 877.17869, "trades": 16, "taker_buy_base": 4251.9, "taker_buy_quote": 500.34445 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1171, "high": 0.1172, "low": 0.1154, "close": 0.1154, "volume": 16117.9, "close_time": 1768085999999, "quote_volume": 1880.33342, "trades": 44, "taker_buy_base": 10405.8, "taker_buy_quote": 1212.23702 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1155, "high": 0.1163, "low": 0.1155, "close": 0.1163, "volume": 6318.6, "close_time": 1768089599999, "quote_volume": 732.88983, "trades": 13, "taker_buy_base": 3798.4, "taker_buy_quote": 440.49723 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1163, "high": 0.1173, "low": 0.1151, "close": 0.1155, "volume": 41631.0, "close_time": 1768093199999, "quote_volume": 4833.23945, "trades": 82, "taker_buy_base": 15023.4, "taker_buy_quote": 1746.99326 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1158, "high": 0.1169, "low": 0.1158, "close": 0.1169, "volume": 4959.7, "close_time": 1768096799999, "quote_volume": 576.14415, "trades": 10, "taker_buy_base": 2903.9, "taker_buy_quote": 337.49894 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1165, "close": 0.1165, "volume": 20865.5, "close_time": 1768100399999, "quote_volume": 2436.83762, "trades": 34, "taker_buy_base": 16265.8, "taker_buy_quote": 1899.65773 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1166, "high": 0.1167, "low": 0.1162, "close": 0.1162, "volume": 16050.7, "close_time": 1768103999999, "quote_volume": 1869.44797, "trades": 27, "taker_buy_base": 8054.1, "taker_buy_quote": 938.68525 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 7243.5, "close_time": 1768107599999, "quote_volume": 841.19673, "trades": 12, "taker_buy_base": 2556.5, "taker_buy_quote": 296.79237 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1162, "close": 0.1164, "volume": 6164.5, "close_time": 1768111199999, "quote_volume": 717.2508, "trades": 10, "taker_buy_base": 4056.3, "taker_buy_quote": 471.85632 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1156, "close": 0.1161, "volume": 8522.1, "close_time": 1768114799999, "quote_volume": 988.95551, "trades": 17, "taker_buy_base": 2886.5, "taker_buy_quote": 334.91814 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1161, "close": 0.1161, "volume": 4327.5, "close_time": 1768118399999, "quote_volume": 502.80232, "trades": 7, "taker_buy_base": 1568.2, "taker_buy_quote": 182.22484 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1159, "high": 0.1163, "low": 0.1159, "close": 0.1163, "volume": 5617.3, "close_time": 1768121999999, "quote_volume": 651.8601, "trades": 13, "taker_buy_base": 3063.0, "taker_buy_quote": 355.37118 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1161, "close": 0.1161, "volume": 1136.3, "close_time": 1768125599999, "quote_volume": 131.92443, "trades": 3, "taker_buy_base": 1082.9, "taker_buy_quote": 125.72469 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1163, "high": 0.117, "low": 0.1163, "close": 0.117, "volume": 25844.0, "close_time": 1768129199999, "quote_volume": 3012.14854, "trades": 38, "taker_buy_base": 10073.2, "taker_buy_quote": 1174.45481 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1169, "high": 0.1171, "low": 0.1168, "close": 0.1168, "volume": 5070.1, "close_time": 1768132799999, "quote_volume": 592.9047, "trades": 8, "taker_buy_base": 2842.5, "taker_buy_quote": 332.49825 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1169, "high": 0.1175, "low": 0.1169, "close": 0.1175, "volume": 7716.5, "close_time": 1768136399999, "quote_volume": 904.67681, "trades": 15, "taker_buy_base": 6560.8, "taker_buy_quote": 769.22356 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1166, "close": 0.1167, "volume": 11588.3, "close_time": 1768139999999, "quote_volume": 1358.21901, "trades": 22, "taker_buy_base": 8945.1, "taker_buy_quote": 1048.64213 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1169, "high": 0.1171, "low": 0.1167, "close": 0.117, "volume": 3247.1, "close_time": 1768143599999, "quote_volume": 379.43928, "trades": 7, "taker_buy_base": 505.2, "taker_buy_quote": 58.95684 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1159, "close": 0.1159, "volume": 19341.3, "close_time": 1768147199999, "quote_volume": 2253.70299, "trades": 36, "taker_buy_base": 10455.6, "taker_buy_quote": 1218.59695 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.116, "high": 0.1171, "low": 0.116, "close": 0.1163, "volume": 8277.4, "close_time": 1768150799999, "quote_volume": 965.59443, "trades": 19, "taker_buy_base": 3484.6, "taker_buy_quote": 406.48823 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1158, "close": 0.1164, "volume": 1756.8, "close_time": 1768154399999, "quote_volume": 204.30991, "trades": 5, "taker_buy_base": 1442.5, "taker_buy_quote": 167.837 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.116, "high": 0.116, "low": 0.1156, "close": 0.1156, "volume": 5237.9, "close_time": 1768157999999, "quote_volume": 606.60722, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1157, "high": 0.1158, "low": 0.115, "close": 0.1151, "volume": 15642.4, "close_time": 1768161599999, "quote_volume": 1803.48984, "trades": 27, "taker_buy_base": 3959.4, "taker_buy_quote": 456.8479 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1141, "close": 0.1144, "volume": 8219.1, "close_time": 1768165199999, "quote_volume": 941.18862, "trades": 16, "taker_buy_base": 4458.6, "taker_buy_quote": 510.77907 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1141, "close": 0.1141, "volume": 3913.3, "close_time": 1768168799999, "quote_volume": 446.99702, "trades": 8, "taker_buy_base": 3473.4, "taker_buy_quote": 396.76044 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.114, "high": 0.114, "low": 0.1125, "close": 0.113, "volume": 27941.2, "close_time": 1768172399999, "quote_volume": 3160.34631, "trades": 47, "taker_buy_base": 13045.4, "taker_buy_quote": 1478.55325 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1119, "close": 0.1131, "volume": 21382.8, "close_time": 1768175999999, "quote_volume": 2417.29169, "trades": 32, "taker_buy_base": 9035.1, "taker_buy_quote": 1021.56536 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1131, "high": 0.1132, "low": 0.1115, "close": 0.1121, "volume": 23548.6, "close_time": 1768179599999, "quote_volume": 2647.49536, "trades": 35, "taker_buy_base": 12502.2, "taker_buy_quote": 1403.40767 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1126, "close": 0.1129, "volume": 13132.1, "close_time": 1768183199999, "quote_volume": 1482.4716, "trades": 26, "taker_buy_base": 1557.0, "taker_buy_quote": 175.44101 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1131, "high": 0.1144, "low": 0.1131, "close": 0.1143, "volume": 18378.8, "close_time": 1768186799999, "quote_volume": 2091.6338, "trades": 30, "taker_buy_base": 6566.1, "taker_buy_quote": 747.01665 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1141, "high": 0.1145, "low": 0.113, "close": 0.113, "volume": 19217.4, "close_time": 1768190399999, "quote_volume": 2182.15843, "trades": 31, "taker_buy_base": 16703.9, "taker_buy_quote": 1896.87852 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1129, "high": 0.1134, "low": 0.1127, "close": 0.1134, "volume": 5452.2, "close_time": 1768193999999, "quote_volume": 616.35182, "trades": 11, "taker_buy_base": 3137.1, "taker_buy_quote": 355.18313 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1135, "high": 0.1139, "low": 0.1134, "close": 0.1135, "volume": 3621.0, "close_time": 1768197599999, "quote_volume": 411.32565, "trades": 6, "taker_buy_base": 1451.2, "taker_buy_quote": 164.92888 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1124, "close": 0.1127, "volume": 9324.0, "close_time": 1768201199999, "quote_volume": 1051.86674, "trades": 17, "taker_buy_base": 4872.2, "taker_buy_quote": 548.50084 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1128, "high": 0.1129, "low": 0.1115, "close": 0.1116, "volume": 13961.0, "close_time": 1768204799999, "quote_volume": 1565.11588, "trades": 28, "taker_buy_base": 1934.4, "taker_buy_quote": 216.33941 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1118, "high": 0.1125, "low": 0.1106, "close": 0.1109, "volume": 32767.3, "close_time": 1768208399999, "quote_volume": 3657.14851, "trades": 55, "taker_buy_base": 16883.4, "taker_buy_quote": 1885.60501 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1108, "high": 0.1109, "low": 0.1104, "close": 0.1104, "volume": 6649.1, "close_time": 1768211999999, "quote_volume": 735.77996, "trades": 12, "taker_buy_base": 1451.2, "taker_buy_quote": 160.57528 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1102, "close": 0.1106, "volume": 25382.0, "close_time": 1768215599999, "quote_volume": 2803.01059, "trades": 36, "taker_buy_base": 5929.4, "taker_buy_quote": 655.14625 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1107, "high": 0.1109, "low": 0.1107, "close": 0.1108, "volume": 2763.0, "close_time": 1768219199999, "quote_volume": 306.15846, "trades": 6, "taker_buy_base": 585.7, "taker_buy_quote": 64.91367 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.111, "high": 0.111, "low": 0.1105, "close": 0.1105, "volume": 10852.0, "close_time": 1768222799999, "quote_volume": 1201.49152, "trades": 19, "taker_buy_base": 7224.0, "taker_buy_quote": 799.7268 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1083, "close": 0.1085, "volume": 43530.8, "close_time": 1768226399999, "quote_volume": 4754.92109, "trades": 44, "taker_buy_base": 18952.0, "taker_buy_quote": 2074.02196 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1089, "high": 0.1103, "low": 0.1084, "close": 0.1103, "volume": 39743.0, "close_time": 1768229999999, "quote_volume": 4341.40174, "trades": 46, "taker_buy_base": 26461.9, "taker_buy_quote": 2889.39125 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1108, "high": 0.1118, "low": 0.1106, "close": 0.1117, "volume": 25149.5, "close_time": 1768233599999, "quote_volume": 2790.85239, "trades": 26, "taker_buy_base": 8852.0, "taker_buy_quote": 982.42331 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1113, "close": 0.1125, "volume": 23600.6, "close_time": 1768237199999, "quote_volume": 2643.77568, "trades": 28, "taker_buy_base": 19327.4, "taker_buy_quote": 2164.65646 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1105, "close": 0.111, "volume": 15940.2, "close_time": 1768240799999, "quote_volume": 1768.83979, "trades": 21, "taker_buy_base": 13763.4, "taker_buy_quote": 1526.85219 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1111, "close": 0.1115, "volume": 13059.7, "close_time": 1768244399999, "quote_volume": 1455.13845, "trades": 17, "taker_buy_base": 10746.8, "taker_buy_quote": 1197.33452 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1104, "close": 0.1106, "volume": 16489.4, "close_time": 1768247999999, "quote_volume": 1824.06232, "trades": 17, "taker_buy_base": 1451.6, "taker_buy_quote": 160.4018 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1108, "high": 0.111, "low": 0.11, "close": 0.11, "volume": 3220.1, "close_time": 1768251599999, "quote_volume": 355.83143, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1089, "close": 0.1089, "volume": 15058.2, "close_time": 1768255199999, "quote_volume": 1648.73285, "trades": 23, "taker_buy_base": 8648.6, "taker_buy_quote": 945.99386 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1096, "high": 0.1097, "low": 0.1093, "close": 0.1095, "volume": 7731.4, "close_time": 1768258799999, "quote_volume": 846.28631, "trades": 11, "taker_buy_base": 3493.9, "taker_buy_quote": 382.46402 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1094, "high": 0.1096, "low": 0.109, "close": 0.109, "volume": 15951.5, "close_time": 1768262399999, "quote_volume": 1741.10381, "trades": 22, "taker_buy_base": 2093.0, "taker_buy_quote": 228.42971 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1091, "high": 0.1096, "low": 0.109, "close": 0.1096, "volume": 26649.7, "close_time": 1768265999999, "quote_volume": 2913.28157, "trades": 28, "taker_buy_base": 19038.3, "taker_buy_quote": 2082.36108 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1097, "close": 0.1101, "volume": 30454.0, "close_time": 1768269599999, "quote_volume": 3349.24166, "trades": 34, "taker_buy_base": 18826.3, "taker_buy_quote": 2071.56497 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1102, "high": 0.1114, "low": 0.1102, "close": 0.1103, "volume": 18370.4, "close_time": 1768273199999, "quote_volume": 2035.81972, "trades": 32, "taker_buy_base": 8912.5, "taker_buy_quote": 988.02561 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1103, "high": 0.1108, "low": 0.1103, "close": 0.1104, "volume": 24775.1, "close_time": 1768276799999, "quote_volume": 2737.16927, "trades": 31, "taker_buy_base": 18843.4, "taker_buy_quote": 2081.42954 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1102, "close": 0.1107, "volume": 10029.9, "close_time": 1768280399999, "quote_volume": 1107.92023, "trades": 15, "taker_buy_base": 2470.8, "taker_buy_quote": 273.22055 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1108, "high": 0.1115, "low": 0.1108, "close": 0.1109, "volume": 16452.4, "close_time": 1768283999999, "quote_volume": 1827.20863, "trades": 27, "taker_buy_base": 8826.9, "taker_buy_quote": 979.85624 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.111, "high": 0.1118, "low": 0.1109, "close": 0.1117, "volume": 18569.3, "close_time": 1768287599999, "quote_volume": 2065.30034, "trades": 25, "taker_buy_base": 9652.5, "taker_buy_quote": 1072.98675 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1117, "close": 0.1125, "volume": 20782.7, "close_time": 1768291199999, "quote_volume": 2329.23625, "trades": 31, "taker_buy_base": 12678.3, "taker_buy_quote": 1420.40791 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1128, "high": 0.1129, "low": 0.112, "close": 0.1127, "volume": 23032.5, "close_time": 1768294799999, "quote_volume": 2592.17783, "trades": 31, "taker_buy_base": 8457.9, "taker_buy_quote": 952.34734 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1122, "close": 0.1123, "volume": 13269.3, "close_time": 1768298399999, "quote_volume": 1492.91525, "trades": 21, "taker_buy_base": 5936.9, "taker_buy_quote": 667.69936 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1124, "high": 0.1129, "low": 0.1124, "close": 0.1129, "volume": 13945.1, "close_time": 1768301999999, "quote_volume": 1570.21305, "trades": 20, "taker_buy_base": 6617.0, "taker_buy_quote": 745.38663 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1129, "high": 0.1136, "low": 0.1129, "close": 0.1132, "volume": 18122.3, "close_time": 1768305599999, "quote_volume": 2052.25379, "trades": 28, "taker_buy_base": 7425.6, "taker_buy_quote": 840.65217 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1127, "close": 0.113, "volume": 27899.0, "close_time": 1768309199999, "quote_volume": 3149.19639, "trades": 33, "taker_buy_base": 20469.8, "taker_buy_quote": 2310.58821 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.113, "high": 0.1139, "low": 0.1127, "close": 0.1134, "volume": 64864.4, "close_time": 1768312799999, "quote_volume": 7357.84467, "trades": 71, "taker_buy_base": 38052.6, "taker_buy_quote": 4316.76339 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1132, "high": 0.1138, "low": 0.1131, "close": 0.1131, "volume": 26976.6, "close_time": 1768316399999, "quote_volume": 3060.93467, "trades": 36, "taker_buy_base": 10521.0, "taker_buy_quote": 1193.26407 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1132, "high": 0.1136, "low": 0.1121, "close": 0.1136, "volume": 12429.4, "close_time": 1768319999999, "quote_volume": 1402.98308, "trades": 18, "taker_buy_base": 5716.2, "taker_buy_quote": 644.04764 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1133, "close": 0.1138, "volume": 25801.0, "close_time": 1768323599999, "quote_volume": 2930.23267, "trades": 25, "taker_buy_base": 16540.8, "taker_buy_quote": 1877.40379 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1131, "close": 0.1133, "volume": 33390.9, "close_time": 1768327199999, "quote_volume": 3788.7993, "trades": 45, "taker_buy_base": 13618.8, "taker_buy_quote": 1545.68106 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1134, "high": 0.1137, "low": 0.1134, "close": 0.1135, "volume": 15441.1, "close_time": 1768330799999, "quote_volume": 1753.01633, "trades": 28, "taker_buy_base": 13316.8, "taker_buy_quote": 1511.83403 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1134, "high": 0.1142, "low": 0.1133, "close": 0.1142, "volume": 17683.8, "close_time": 1768334399999, "quote_volume": 2010.23659, "trades": 24, "taker_buy_base": 13293.8, "taker_buy_quote": 1510.87837 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1142, "high": 0.1143, "low": 0.1129, "close": 0.1133, "volume": 16057.5, "close_time": 1768337999999, "quote_volume": 1822.18442, "trades": 135, "taker_buy_base": 13519.6, "taker_buy_quote": 1535.46469 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1131, "close": 0.1132, "volume": 9576.4, "close_time": 1768341599999, "quote_volume": 1083.91616, "trades": 15, "taker_buy_base": 5658.5, "taker_buy_quote": 640.4398 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1134, "high": 0.116, "low": 0.1134, "close": 0.115, "volume": 132321.0, "close_time": 1768345199999, "quote_volume": 15234.31853, "trades": 116, "taker_buy_base": 34613.2, "taker_buy_quote": 3986.44502 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1148, "close": 0.1152, "volume": 56385.1, "close_time": 1768348799999, "quote_volume": 6496.70639, "trades": 67, "taker_buy_base": 51824.3, "taker_buy_quote": 5972.06199 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1153, "high": 0.1162, "low": 0.1153, "close": 0.1162, "volume": 28473.7, "close_time": 1768352399999, "quote_volume": 3290.90691, "trades": 50, "taker_buy_base": 4930.7, "taker_buy_quote": 569.52871 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1163, "high": 0.1179, "low": 0.1163, "close": 0.1169, "volume": 61480.7, "close_time": 1768355999999, "quote_volume": 7201.07804, "trades": 89, "taker_buy_base": 23491.9, "taker_buy_quote": 2750.24387 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1172, "high": 0.1177, "low": 0.1172, "close": 0.1177, "volume": 12695.4, "close_time": 1768359599999, "quote_volume": 1491.56132, "trades": 19, "taker_buy_base": 6669.7, "taker_buy_quote": 783.8984 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1177, "high": 0.1186, "low": 0.1176, "close": 0.1186, "volume": 20084.1, "close_time": 1768363199999, "quote_volume": 2370.00993, "trades": 30, "taker_buy_base": 8492.2, "taker_buy_quote": 1003.54397 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1186, "high": 0.119, "low": 0.1176, "close": 0.1176, "volume": 17787.8, "close_time": 1768366799999, "quote_volume": 2101.33048, "trades": 25, "taker_buy_base": 6416.3, "taker_buy_quote": 757.04775 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1174, "high": 0.1185, "low": 0.1172, "close": 0.1181, "volume": 24961.7, "close_time": 1768370399999, "quote_volume": 2940.38146, "trades": 43, "taker_buy_base": 10766.1, "taker_buy_quote": 1266.80534 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1179, "high": 0.1184, "low": 0.1177, "close": 0.1181, "volume": 30066.1, "close_time": 1768373999999, "quote_volume": 3548.8814, "trades": 53, "taker_buy_base": 14539.5, "taker_buy_quote": 1716.12818 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.118, "high": 0.1181, "low": 0.117, "close": 0.117, "volume": 30686.7, "close_time": 1768377599999, "quote_volume": 3605.16109, "trades": 44, "taker_buy_base": 14698.9, "taker_buy_quote": 1726.39111 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1171, "high": 0.1188, "low": 0.117, "close": 0.1187, "volume": 15506.3, "close_time": 1768381199999, "quote_volume": 1827.32626, "trades": 27, "taker_buy_base": 8851.6, "taker_buy_quote": 1044.39721 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1185, "high": 0.121, "low": 0.1185, "close": 0.1199, "volume": 47397.5, "close_time": 1768384799999, "quote_volume": 5687.6955, "trades": 100, "taker_buy_base": 31608.3, "taker_buy_quote": 3793.41668 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1195, "close": 0.1199, "volume": 11876.2, "close_time": 1768388399999, "quote_volume": 1425.13123, "trades": 23, "taker_buy_base": 5800.6, "taker_buy_quote": 695.50021 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1193, "high": 0.1201, "low": 0.1179, "close": 0.12, "volume": 39840.7, "close_time": 1768391999999, "quote_volume": 4739.84842, "trades": 72, "taker_buy_base": 11042.0, "taker_buy_quote": 1317.32355 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1197, "high": 0.1206, "low": 0.1195, "close": 0.12, "volume": 44316.0, "close_time": 1768395599999, "quote_volume": 5327.38774, "trades": 86, "taker_buy_base": 20367.5, "taker_buy_quote": 2449.2606 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1197, "high": 0.1198, "low": 0.1187, "close": 0.1189, "volume": 18908.1, "close_time": 1768399199999, "quote_volume": 2256.00323, "trades": 30, "taker_buy_base": 7555.7, "taker_buy_quote": 901.13769 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1194, "high": 0.1204, "low": 0.1194, "close": 0.1198, "volume": 184328.7, "close_time": 1768402799999, "quote_volume": 22101.00461, "trades": 111, "taker_buy_base": 20408.1, "taker_buy_quote": 2449.42707 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1195, "high": 0.1206, "low": 0.1194, "close": 0.1206, "volume": 20679.5, "close_time": 1768406399999, "quote_volume": 2484.58992, "trades": 40, "taker_buy_base": 10152.9, "taker_buy_quote": 1219.94876 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1207, "close": 0.1212, "volume": 32831.7, "close_time": 1768409999999, "quote_volume": 3987.64449, "trades": 53, "taker_buy_base": 20175.2, "taker_buy_quote": 2450.58152 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1214, "high": 0.1217, "low": 0.1201, "close": 0.1204, "volume": 13129.4, "close_time": 1768413599999, "quote_volume": 1593.60988, "trades": 21, "taker_buy_base": 5603.2, "taker_buy_quote": 679.77259 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1199, "high": 0.1207, "low": 0.1187, "close": 0.1193, "volume": 38573.9, "close_time": 1768417199999, "quote_volume": 4610.65657, "trades": 70, "taker_buy_base": 19284.3, "taker_buy_quote": 2305.68381 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1195, "high": 0.1216, "low": 0.1195, "close": 0.1211, "volume": 31174.4, "close_time": 1768420799999, "quote_volume": 3751.11023, "trades": 63, "taker_buy_base": 19142.4, "taker_buy_quote": 2301.53268 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.121, "high": 0.1219, "low": 0.1206, "close": 0.1209, "volume": 22633.8, "close_time": 1768424399999, "quote_volume": 2743.61894, "trades": 38, "taker_buy_base": 12494.3, "taker_buy_quote": 1515.43643 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1205, "close": 0.1205, "volume": 69134.4, "close_time": 1768427999999, "quote_volume": 8385.35921, "trades": 48, "taker_buy_base": 11768.7, "taker_buy_quote": 1425.83436 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1207, "high": 0.1207, "low": 0.119, "close": 0.1196, "volume": 16498.5, "close_time": 1768431599999, "quote_volume": 1980.2754, "trades": 42, "taker_buy_base": 7182.2, "taker_buy_quote": 862.78693 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.1194, "high": 0.1204, "low": 0.1194, "close": 0.1197, "volume": 18864.5, "close_time": 1768435199999, "quote_volume": 2261.86153, "trades": 43, "taker_buy_base": 7774.8, "taker_buy_quote": 932.72586 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1186, "close": 0.119, "volume": 27075.5, "close_time": 1768438799999, "quote_volume": 3225.18872, "trades": 51, "taker_buy_base": 8690.3, "taker_buy_quote": 1034.70167 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1175, "close": 0.1181, "volume": 39613.2, "close_time": 1768442399999, "quote_volume": 4689.82241, "trades": 69, "taker_buy_base": 16342.0, "taker_buy_quote": 1935.82428 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1182, "high": 0.1184, "low": 0.1174, "close": 0.1178, "volume": 20259.3, "close_time": 1768445999999, "quote_volume": 2387.53167, "trades": 39, "taker_buy_base": 7750.4, "taker_buy_quote": 913.90166 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1179, "high": 0.1179, "low": 0.1153, "close": 0.1153, "volume": 85691.0, "close_time": 1768449599999, "quote_volume": 9926.88879, "trades": 87, "taker_buy_base": 57949.2, "taker_buy_quote": 6704.51007 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1152, "high": 0.116, "low": 0.115, "close": 0.1154, "volume": 31390.9, "close_time": 1768453199999, "quote_volume": 3624.38195, "trades": 49, "taker_buy_base": 11497.4, "taker_buy_quote": 1326.0576 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1154, "close": 0.1157, "volume": 15167.5, "close_time": 1768456799999, "quote_volume": 1754.60173, "trades": 35, "taker_buy_base": 7436.2, "taker_buy_quote": 860.42322 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1149, "close": 0.1152, "volume": 13512.3, "close_time": 1768460399999, "quote_volume": 1558.85979, "trades": 26, "taker_buy_base": 4950.9, "taker_buy_quote": 571.82505 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1151, "high": 0.116, "low": 0.1151, "close": 0.116, "volume": 16222.8, "close_time": 1768463999999, "quote_volume": 1876.22433, "trades": 25, "taker_buy_base": 10082.2, "taker_buy_quote": 1165.72672 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1158, "high": 0.116, "low": 0.1153, "close": 0.1156, "volume": 8636.1, "close_time": 1768467599999, "quote_volume": 998.84103, "trades": 15, "taker_buy_base": 3199.5, "taker_buy_quote": 369.90335 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1154, "high": 0.1165, "low": 0.1149, "close": 0.1162, "volume": 21780.7, "close_time": 1768471199999, "quote_volume": 2514.95523, "trades": 58, "taker_buy_base": 18592.6, "taker_buy_quote": 2145.7189 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1167, "high": 0.1208, "low": 0.1164, "close": 0.1165, "volume": 141206.3, "close_time": 1768474799999, "quote_volume": 16780.102, "trades": 220, "taker_buy_base": 93426.4, "taker_buy_quote": 11114.51452 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1164, "high": 0.1173, "low": 0.1156, "close": 0.1158, "volume": 36898.5, "close_time": 1768478399999, "quote_volume": 4293.74524, "trades": 92, "taker_buy_base": 15804.9, "taker_buy_quote": 1838.13851 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1157, "high": 0.1164, "low": 0.1157, "close": 0.1162, "volume": 20814.5, "close_time": 1768481999999, "quote_volume": 2415.4617, "trades": 26, "taker_buy_base": 4719.8, "taker_buy_quote": 547.83342 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1162, "high": 0.1166, "low": 0.1159, "close": 0.1159, "volume": 5984.7, "close_time": 1768485599999, "quote_volume": 695.41545, "trades": 10, "taker_buy_base": 3606.8, "taker_buy_quote": 419.08378 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1143, "close": 0.115, "volume": 33294.5, "close_time": 1768489199999, "quote_volume": 3826.26855, "trades": 50, "taker_buy_base": 17617.0, "taker_buy_quote": 2023.90331 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.115, "high": 0.1153, "low": 0.1125, "close": 0.1138, "volume": 40579.3, "close_time": 1768492799999, "quote_volume": 4608.69587, "trades": 71, "taker_buy_base": 18524.6, "taker_buy_quote": 2101.15673 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1137, "high": 0.1148, "low": 0.1133, "close": 0.1146, "volume": 16477.8, "close_time": 1768496399999, "quote_volume": 1881.43876, "trades": 33, "taker_buy_base": 7537.8, "taker_buy_quote": 860.63885 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1148, "high": 0.1149, "low": 0.1133, "close": 0.1133, "volume": 32284.0, "close_time": 1768499999999, "quote_volume": 3687.73892, "trades": 46, "taker_buy_base": 10713.9, "taker_buy_quote": 1225.69226 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1135, "high": 0.1136, "low": 0.112, "close": 0.1122, "volume": 20265.6, "close_time": 1768503599999, "quote_volume": 2283.64541, "trades": 40, "taker_buy_base": 5759.5, "taker_buy_quote": 647.39614 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1115, "high": 0.1126, "low": 0.1115, "close": 0.1126, "volume": 25473.0, "close_time": 1768507199999, "quote_volume": 2853.15691, "trades": 50, "taker_buy_base": 4638.8, "taker_buy_quote": 518.61793 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1126, "high": 0.1132, "low": 0.1117, "close": 0.1117, "volume": 16710.6, "close_time": 1768510799999, "quote_volume": 1881.84658, "trades": 28, "taker_buy_base": 11632.1, "taker_buy_quote": 1309.7639 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1115, "high": 0.1121, "low": 0.1114, "close": 0.1119, "volume": 13716.8, "close_time": 1768514399999, "quote_volume": 1533.72771, "trades": 21, "taker_buy_base": 5442.0, "taker_buy_quote": 609.1412 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.112, "high": 0.1131, "low": 0.112, "close": 0.1131, "volume": 7249.6, "close_time": 1768517999999, "quote_volume": 815.70743, "trades": 16, "taker_buy_base": 3250.5, "taker_buy_quote": 366.53385 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.113, "high": 0.1136, "low": 0.113, "close": 0.1136, "volume": 15248.2, "close_time": 1768521599999, "quote_volume": 1727.6486, "trades": 22, "taker_buy_base": 7386.4, "taker_buy_quote": 836.75189 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1135, "high": 0.1145, "low": 0.1128, "close": 0.1131, "volume": 47536.3, "close_time": 1768525199999, "quote_volume": 5397.08757, "trades": 84, "taker_buy_base": 24787.6, "taker_buy_quote": 2814.71121 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1128, "high": 0.113, "low": 0.1128, "close": 0.1129, "volume": 5900.9, "close_time": 1768528799999, "quote_volume": 665.83296, "trades": 9, "taker_buy_base": 1417.4, "taker_buy_quote": 159.88272 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1125, "high": 0.1132, "low": 0.112, "close": 0.1132, "volume": 13764.2, "close_time": 1768532399999, "quote_volume": 1554.33227, "trades": 24, "taker_buy_base": 11030.6, "taker_buy_quote": 1246.30166 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1134, "high": 0.1138, "low": 0.113, "close": 0.113, "volume": 8481.5, "close_time": 1768535999999, "quote_volume": 960.9398, "trades": 22, "taker_buy_base": 6001.0, "taker_buy_quote": 680.0409 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.113, "high": 0.113, "low": 0.1117, "close": 0.1117, "volume": 7620.0, "close_time": 1768539599999, "quote_volume": 855.60665, "trades": 18, "taker_buy_base": 4692.4, "taker_buy_quote": 527.54617 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1119, "high": 0.1134, "low": 0.1119, "close": 0.113, "volume": 7415.1, "close_time": 1768543199999, "quote_volume": 836.53876, "trades": 14, "taker_buy_base": 4225.6, "taker_buy_quote": 477.79073 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1128, "close": 0.1141, "volume": 8734.6, "close_time": 1768546799999, "quote_volume": 991.88709, "trades": 19, "taker_buy_base": 5803.5, "taker_buy_quote": 658.1219 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.114, "high": 0.114, "low": 0.1131, "close": 0.1133, "volume": 10789.1, "close_time": 1768550399999, "quote_volume": 1224.48017, "trades": 23, "taker_buy_base": 6536.8, "taker_buy_quote": 742.19847 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1133, "close": 0.1133, "volume": 2492.1, "close_time": 1768553999999, "quote_volume": 282.40493, "trades": 5, "taker_buy_base": 2492.1, "taker_buy_quote": 282.40493 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1133, "high": 0.1136, "low": 0.113, "close": 0.113, "volume": 6470.2, "close_time": 1768557599999, "quote_volume": 733.02702, "trades": 12, "taker_buy_base": 2564.5, "taker_buy_quote": 290.31537 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1131, "high": 0.1132, "low": 0.1129, "close": 0.1129, "volume": 6516.7, "close_time": 1768561199999, "quote_volume": 736.90496, "trades": 15, "taker_buy_base": 2126.7, "taker_buy_quote": 240.4589 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1126, "close": 0.1133, "volume": 12210.2, "close_time": 1768564799999, "quote_volume": 1382.26122, "trades": 25, "taker_buy_base": 7963.2, "taker_buy_quote": 901.6588 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1134, "close": 0.1135, "volume": 4612.6, "close_time": 1768568399999, "quote_volume": 523.52854, "trades": 12, "taker_buy_base": 1673.9, "taker_buy_quote": 189.95222 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1131, "high": 0.1133, "low": 0.1129, "close": 0.1133, "volume": 7479.4, "close_time": 1768571999999, "quote_volume": 846.62625, "trades": 17, "taker_buy_base": 2418.3, "taker_buy_quote": 273.75909 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1132, "high": 0.114, "low": 0.113, "close": 0.1137, "volume": 8806.3, "close_time": 1768575599999, "quote_volume": 999.23904, "trades": 21, "taker_buy_base": 3153.4, "taker_buy_quote": 357.61572 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1136, "high": 0.1141, "low": 0.1117, "close": 0.1121, "volume": 17299.4, "close_time": 1768579199999, "quote_volume": 1948.16566, "trades": 34, "taker_buy_base": 10099.8, "taker_buy_quote": 1138.80292 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1123, "high": 0.1139, "low": 0.1122, "close": 0.1135, "volume": 23541.6, "close_time": 1768582799999, "quote_volume": 2662.89763, "trades": 50, "taker_buy_base": 10799.4, "taker_buy_quote": 1223.61408 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1129, "close": 0.1135, "volume": 12791.8, "close_time": 1768586399999, "quote_volume": 1450.17139, "trades": 24, "taker_buy_base": 7137.0, "taker_buy_quote": 809.16527 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1137, "close": 0.1138, "volume": 2214.0, "close_time": 1768589999999, "quote_volume": 251.88233, "trades": 6, "taker_buy_base": 1417.4, "taker_buy_quote": 161.22925 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1138, "high": 0.1146, "low": 0.1134, "close": 0.1145, "volume": 5699.6, "close_time": 1768593599999, "quote_volume": 648.67999, "trades": 14, "taker_buy_base": 3290.5, "taker_buy_quote": 374.96529 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1141, "high": 0.1152, "low": 0.1137, "close": 0.1152, "volume": 9545.9, "close_time": 1768597199999, "quote_volume": 1093.17402, "trades": 21, "taker_buy_base": 4069.0, "taker_buy_quote": 464.97476 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1144, "close": 0.1146, "volume": 25498.2, "close_time": 1768600799999, "quote_volume": 2925.87371, "trades": 51, "taker_buy_base": 16923.6, "taker_buy_quote": 1942.73502 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1146, "high": 0.1155, "low": 0.1146, "close": 0.1155, "volume": 11944.2, "close_time": 1768604399999, "quote_volume": 1375.07061, "trades": 25, "taker_buy_base": 7717.8, "taker_buy_quote": 888.10669 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1154, "high": 0.116, "low": 0.1153, "close": 0.1158, "volume": 8314.2, "close_time": 1768607999999, "quote_volume": 961.96497, "trades": 19, "taker_buy_base": 3825.4, "taker_buy_quote": 443.01132 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1154, "close": 0.1157, "volume": 6587.5, "close_time": 1768611599999, "quote_volume": 761.23131, "trades": 14, "taker_buy_base": 4773.7, "taker_buy_quote": 551.70879 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1147, "close": 0.1147, "volume": 16715.9, "close_time": 1768615199999, "quote_volume": 1922.88408, "trades": 37, "taker_buy_base": 6236.4, "taker_buy_quote": 717.77054 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1142, "close": 0.1143, "volume": 4652.1, "close_time": 1768618799999, "quote_volume": 532.47565, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1137, "close": 0.1138, "volume": 4331.2, "close_time": 1768622399999, "quote_volume": 493.66821, "trades": 10, "taker_buy_base": 1451.3, "taker_buy_quote": 165.15012 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1135, "high": 0.1138, "low": 0.113, "close": 0.1138, "volume": 15917.3, "close_time": 1768625999999, "quote_volume": 1803.06856, "trades": 32, "taker_buy_base": 7089.7, "taker_buy_quote": 802.81968 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1138, "high": 0.1141, "low": 0.1136, "close": 0.1136, "volume": 6817.3, "close_time": 1768629599999, "quote_volume": 775.48245, "trades": 12, "taker_buy_base": 4155.9, "taker_buy_quote": 472.73605 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1132, "close": 0.1132, "volume": 3182.7, "close_time": 1768633199999, "quote_volume": 360.75222, "trades": 8, "taker_buy_base": 2280.4, "taker_buy_quote": 258.45262 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1131, "close": 0.1136, "volume": 5480.3, "close_time": 1768636799999, "quote_volume": 621.81818, "trades": 13, "taker_buy_base": 1568.9, "taker_buy_quote": 177.77291 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1136, "high": 0.1139, "low": 0.1136, "close": 0.1139, "volume": 3246.9, "close_time": 1768640399999, "quote_volume": 369.52362, "trades": 7, "taker_buy_base": 2133.1, "taker_buy_quote": 242.84744 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.114, "high": 0.114, "low": 0.1136, "close": 0.1138, "volume": 9795.0, "close_time": 1768643999999, "quote_volume": 1114.66333, "trades": 22, "taker_buy_base": 8689.8, "taker_buy_quote": 989.0038 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1138, "high": 0.1142, "low": 0.1135, "close": 0.1137, "volume": 10358.1, "close_time": 1768647599999, "quote_volume": 1178.93272, "trades": 20, "taker_buy_base": 6730.2, "taker_buy_quote": 766.37228 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1132, "close": 0.1133, "volume": 5953.6, "close_time": 1768651199999, "quote_volume": 675.63808, "trades": 10, "taker_buy_base": 2344.4, "taker_buy_quote": 265.83381 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1133, "high": 0.1145, "low": 0.1133, "close": 0.1141, "volume": 28855.0, "close_time": 1768654799999, "quote_volume": 3294.85572, "trades": 56, "taker_buy_base": 24724.9, "taker_buy_quote": 2824.44072 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1143, "high": 0.1157, "low": 0.1142, "close": 0.1157, "volume": 31733.0, "close_time": 1768658399999, "quote_volume": 3636.00929, "trades": 45, "taker_buy_base": 28196.7, "taker_buy_quote": 3230.6149 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1156, "high": 0.1183, "low": 0.1155, "close": 0.1183, "volume": 23907.2, "close_time": 1768661999999, "quote_volume": 2795.07406, "trades": 56, "taker_buy_base": 12461.6, "taker_buy_quote": 1456.67061 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1179, "high": 0.118, "low": 0.1172, "close": 0.118, "volume": 19586.0, "close_time": 1768665599999, "quote_volume": 2302.47603, "trades": 47, "taker_buy_base": 7018.2, "taker_buy_quote": 824.89074 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1168, "close": 0.1172, "volume": 22828.9, "close_time": 1768669199999, "quote_volume": 2679.20523, "trades": 49, "taker_buy_base": 10300.0, "taker_buy_quote": 1208.91123 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1173, "high": 0.119, "low": 0.1172, "close": 0.1176, "volume": 38335.3, "close_time": 1768672799999, "quote_volume": 4532.97788, "trades": 67, "taker_buy_base": 22118.2, "taker_buy_quote": 2616.17182 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1176, "high": 0.1189, "low": 0.1171, "close": 0.1188, "volume": 30982.6, "close_time": 1768676399999, "quote_volume": 3646.10943, "trades": 84, "taker_buy_base": 9957.0, "taker_buy_quote": 1175.05646 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1185, "high": 0.119, "low": 0.118, "close": 0.1184, "volume": 12263.8, "close_time": 1768679999999, "quote_volume": 1453.5595, "trades": 20, "taker_buy_base": 8163.9, "taker_buy_quote": 967.52532 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1188, "high": 0.1198, "low": 0.1184, "close": 0.1186, "volume": 26545.7, "close_time": 1768683599999, "quote_volume": 3160.83567, "trades": 49, "taker_buy_base": 15062.7, "taker_buy_quote": 1794.92361 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1187, "high": 0.1191, "low": 0.1184, "close": 0.1186, "volume": 10249.3, "close_time": 1768687199999, "quote_volume": 1216.87277, "trades": 23, "taker_buy_base": 3838.0, "taker_buy_quote": 455.17711 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1174, "close": 0.1174, "volume": 3951.1, "close_time": 1768690799999, "quote_volume": 466.3823, "trades": 6, "taker_buy_base": 513.8, "taker_buy_quote": 60.8853 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1172, "high": 0.1178, "low": 0.1172, "close": 0.1178, "volume": 6307.6, "close_time": 1768694399999, "quote_volume": 741.35189, "trades": 12, "taker_buy_base": 2548.0, "taker_buy_quote": 299.355 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1177, "high": 0.1188, "low": 0.1169, "close": 0.1169, "volume": 9307.2, "close_time": 1768697999999, "quote_volume": 1097.44032, "trades": 18, "taker_buy_base": 3252.7, "taker_buy_quote": 384.10708 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1157, "close": 0.1165, "volume": 27048.4, "close_time": 1768701599999, "quote_volume": 3143.70824, "trades": 45, "taker_buy_base": 6912.0, "taker_buy_quote": 802.17605 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.117, "high": 0.117, "low": 0.1158, "close": 0.1161, "volume": 25187.5, "close_time": 1768705199999, "quote_volume": 2934.36876, "trades": 56, "taker_buy_base": 7720.3, "taker_buy_quote": 898.00429 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1159, "high": 0.1161, "low": 0.1156, "close": 0.1156, "volume": 3431.6, "close_time": 1768708799999, "quote_volume": 397.92648, "trades": 6, "taker_buy_base": 1980.4, "taker_buy_quote": 229.65984 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1154, "high": 0.1161, "low": 0.115, "close": 0.1161, "volume": 8650.3, "close_time": 1768712399999, "quote_volume": 999.88063, "trades": 19, "taker_buy_base": 7354.0, "taker_buy_quote": 849.99343 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1157, "close": 0.1157, "volume": 6045.4, "close_time": 1768715999999, "quote_volume": 700.95648, "trades": 14, "taker_buy_base": 5699.5, "taker_buy_quote": 660.7629 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.116, "high": 0.1167, "low": 0.1158, "close": 0.1164, "volume": 7429.1, "close_time": 1768719599999, "quote_volume": 863.63454, "trades": 16, "taker_buy_base": 6238.8, "taker_buy_quote": 724.9863 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.116, "high": 0.116, "low": 0.1152, "close": 0.1152, "volume": 14055.3, "close_time": 1768723199999, "quote_volume": 1622.74503, "trades": 27, "taker_buy_base": 5949.9, "taker_buy_quote": 687.09139 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1148, "close": 0.1152, "volume": 9247.0, "close_time": 1768726799999, "quote_volume": 1063.40217, "trades": 19, "taker_buy_base": 1154.2, "taker_buy_quote": 132.87455 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.115, "high": 0.1154, "low": 0.1149, "close": 0.1154, "volume": 4931.2, "close_time": 1768730399999, "quote_volume": 567.32615, "trades": 10, "taker_buy_base": 1324.4, "taker_buy_quote": 152.54627 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1151, "high": 0.1171, "low": 0.115, "close": 0.1171, "volume": 15490.2, "close_time": 1768733999999, "quote_volume": 1794.35456, "trades": 29, "taker_buy_base": 11541.8, "taker_buy_quote": 1336.57464 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1176, "high": 0.127, "low": 0.1168, "close": 0.1168, "volume": 823647.4, "close_time": 1768737599999, "quote_volume": 100859.52826, "trades": 908, "taker_buy_base": 367997.4, "taker_buy_quote": 45290.76642 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1146, "close": 0.1152, "volume": 160526.5, "close_time": 1768741199999, "quote_volume": 18504.29915, "trades": 168, "taker_buy_base": 85106.9, "taker_buy_quote": 9816.03658 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1137, "close": 0.1148, "volume": 91018.3, "close_time": 1768744799999, "quote_volume": 10401.84031, "trades": 92, "taker_buy_base": 55796.6, "taker_buy_quote": 6378.85254 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1144, "high": 0.116, "low": 0.114, "close": 0.1146, "volume": 53979.7, "close_time": 1768748399999, "quote_volume": 6204.4738, "trades": 41, "taker_buy_base": 38689.9, "taker_buy_quote": 4444.46236 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1148, "high": 0.1152, "low": 0.1144, "close": 0.1149, "volume": 17691.3, "close_time": 1768751999999, "quote_volume": 2029.0919, "trades": 21, "taker_buy_base": 10490.2, "taker_buy_quote": 1203.16488 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1148, "high": 0.116, "low": 0.1148, "close": 0.1154, "volume": 25675.3, "close_time": 1768755599999, "quote_volume": 2968.55248, "trades": 32, "taker_buy_base": 18394.4, "taker_buy_quote": 2126.32125 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1148, "close": 0.115, "volume": 21239.1, "close_time": 1768759199999, "quote_volume": 2448.05122, "trades": 23, "taker_buy_base": 10487.9, "taker_buy_quote": 1208.15226 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1152, "high": 0.1159, "low": 0.1152, "close": 0.1157, "volume": 7981.0, "close_time": 1768762799999, "quote_volume": 921.84004, "trades": 11, "taker_buy_base": 3653.8, "taker_buy_quote": 421.49824 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.116, "high": 0.1161, "low": 0.1154, "close": 0.1154, "volume": 9323.9, "close_time": 1768766399999, "quote_volume": 1079.41167, "trades": 14, "taker_buy_base": 4856.6, "taker_buy_quote": 562.20535 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1154, "high": 0.116, "low": 0.1154, "close": 0.1154, "volume": 8740.0, "close_time": 1768769999999, "quote_volume": 1010.19401, "trades": 13, "taker_buy_base": 4603.2, "taker_buy_quote": 532.36005 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1155, "high": 0.1157, "low": 0.115, "close": 0.1157, "volume": 13539.8, "close_time": 1768773599999, "quote_volume": 1563.3558, "trades": 20, "taker_buy_base": 4107.2, "taker_buy_quote": 475.20304 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1157, "high": 0.1176, "low": 0.1155, "close": 0.1166, "volume": 27746.0, "close_time": 1768777199999, "quote_volume": 3237.73424, "trades": 27, "taker_buy_base": 11866.1, "taker_buy_quote": 1380.73479 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1112, "close": 0.1112, "volume": 74645.6, "close_time": 1768780799999, "quote_volume": 8475.08256, "trades": 90, "taker_buy_base": 36850.5, "taker_buy_quote": 4208.74759 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1112, "high": 0.1112, "low": 0.0997, "close": 0.1061, "volume": 703955.4, "close_time": 1768784399999, "quote_volume": 74480.40303, "trades": 1211, "taker_buy_base": 367482.6, "taker_buy_quote": 38870.16353 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1057, "high": 0.1067, "low": 0.1055, "close": 0.1059, "volume": 47554.3, "close_time": 1768787999999, "quote_volume": 5051.5187, "trades": 71, "taker_buy_base": 16942.2, "taker_buy_quote": 1799.46565 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1059, "high": 0.1059, "low": 0.104, "close": 0.1048, "volume": 111145.6, "close_time": 1768791599999, "quote_volume": 11684.51888, "trades": 212, "taker_buy_base": 18581.3, "taker_buy_quote": 1944.99031 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1048, "high": 0.105, "low": 0.1042, "close": 0.1048, "volume": 27812.7, "close_time": 1768795199999, "quote_volume": 2909.15655, "trades": 51, "taker_buy_base": 4323.9, "taker_buy_quote": 452.63429 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1036, "close": 0.1036, "volume": 19349.1, "close_time": 1768798799999, "quote_volume": 2020.35694, "trades": 39, "taker_buy_base": 3154.8, "taker_buy_quote": 330.18963 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1032, "close": 0.1034, "volume": 17813.6, "close_time": 1768802399999, "quote_volume": 1843.04522, "trades": 40, "taker_buy_base": 9400.1, "taker_buy_quote": 972.7731 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1035, "high": 0.104, "low": 0.1032, "close": 0.1032, "volume": 16885.5, "close_time": 1768805999999, "quote_volume": 1750.20053, "trades": 26, "taker_buy_base": 10152.7, "taker_buy_quote": 1052.82425 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1034, "high": 0.1039, "low": 0.1032, "close": 0.1035, "volume": 16065.5, "close_time": 1768809599999, "quote_volume": 1662.88503, "trades": 28, "taker_buy_base": 10661.3, "taker_buy_quote": 1103.97832 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1033, "high": 0.1041, "low": 0.103, "close": 0.104, "volume": 16084.9, "close_time": 1768813199999, "quote_volume": 1664.7386, "trades": 28, "taker_buy_base": 9928.2, "taker_buy_quote": 1028.12788 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1039, "high": 0.1051, "low": 0.1036, "close": 0.1044, "volume": 15922.0, "close_time": 1768816799999, "quote_volume": 1663.12915, "trades": 29, "taker_buy_base": 9556.9, "taker_buy_quote": 998.25343 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1035, "close": 0.1035, "volume": 12805.8, "close_time": 1768820399999, "quote_volume": 1333.42543, "trades": 30, "taker_buy_base": 8313.3, "taker_buy_quote": 866.00127 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1039, "high": 0.1042, "low": 0.1029, "close": 0.1037, "volume": 24974.7, "close_time": 1768823999999, "quote_volume": 2587.31005, "trades": 48, "taker_buy_base": 14590.4, "taker_buy_quote": 1512.10258 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1037, "high": 0.1039, "low": 0.103, "close": 0.1031, "volume": 12857.0, "close_time": 1768827599999, "quote_volume": 1329.39216, "trades": 27, "taker_buy_base": 2186.1, "taker_buy_quote": 225.93973 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1033, "high": 0.1048, "low": 0.1032, "close": 0.1044, "volume": 23636.0, "close_time": 1768831199999, "quote_volume": 2454.85845, "trades": 44, "taker_buy_base": 12397.9, "taker_buy_quote": 1287.6354 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1044, "high": 0.1053, "low": 0.1044, "close": 0.1045, "volume": 14223.5, "close_time": 1768834799999, "quote_volume": 1488.15242, "trades": 29, "taker_buy_base": 9956.7, "taker_buy_quote": 1041.68543 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1044, "high": 0.1044, "low": 0.1033, "close": 0.1034, "volume": 15532.6, "close_time": 1768838399999, "quote_volume": 1611.37407, "trades": 30, "taker_buy_base": 3070.1, "taker_buy_quote": 318.33363 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1034, "close": 0.1041, "volume": 10400.4, "close_time": 1768841999999, "quote_volume": 1080.17053, "trades": 20, "taker_buy_base": 6791.9, "taker_buy_quote": 705.78214 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1044, "high": 0.105, "low": 0.1044, "close": 0.1045, "volume": 8718.9, "close_time": 1768845599999, "quote_volume": 912.76716, "trades": 19, "taker_buy_base": 6210.3, "taker_buy_quote": 650.16446 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1045, "high": 0.1048, "low": 0.1043, "close": 0.1048, "volume": 7008.2, "close_time": 1768849199999, "quote_volume": 732.40796, "trades": 15, "taker_buy_base": 4075.6, "taker_buy_quote": 426.07737 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.105, "high": 0.1059, "low": 0.105, "close": 0.1057, "volume": 10403.7, "close_time": 1768852799999, "quote_volume": 1098.78544, "trades": 20, "taker_buy_base": 7156.5, "taker_buy_quote": 755.9294 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1046, "close": 0.1049, "volume": 6449.0, "close_time": 1768856399999, "quote_volume": 677.88148, "trades": 12, "taker_buy_base": 1959.9, "taker_buy_quote": 206.2425 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1043, "close": 0.1045, "volume": 9203.6, "close_time": 1768859999999, "quote_volume": 962.0351, "trades": 18, "taker_buy_base": 1170.7, "taker_buy_quote": 122.33815 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1038, "close": 0.1041, "volume": 7340.3, "close_time": 1768863599999, "quote_volume": 765.48514, "trades": 13, "taker_buy_base": 3017.4, "taker_buy_quote": 315.00329 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1043, "high": 0.1048, "low": 0.1039, "close": 0.1046, "volume": 7830.3, "close_time": 1768867199999, "quote_volume": 818.08686, "trades": 16, "taker_buy_base": 5335.2, "taker_buy_quote": 557.62264 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1039, "close": 0.1039, "volume": 15512.1, "close_time": 1768870799999, "quote_volume": 1615.47593, "trades": 29, "taker_buy_base": 9825.3, "taker_buy_quote": 1023.38772 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1036, "high": 0.1044, "low": 0.1028, "close": 0.1043, "volume": 22594.4, "close_time": 1768874399999, "quote_volume": 2338.94176, "trades": 39, "taker_buy_base": 14907.8, "taker_buy_quote": 1543.94216 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1038, "high": 0.104, "low": 0.1032, "close": 0.1039, "volume": 10872.2, "close_time": 1768877999999, "quote_volume": 1125.63395, "trades": 24, "taker_buy_base": 3905.3, "taker_buy_quote": 404.71702 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1026, "close": 0.103, "volume": 19677.3, "close_time": 1768881599999, "quote_volume": 2026.49419, "trades": 29, "taker_buy_base": 6684.2, "taker_buy_quote": 689.20382 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1029, "high": 0.103, "low": 0.1026, "close": 0.1027, "volume": 16816.2, "close_time": 1768885199999, "quote_volume": 1728.97103, "trades": 28, "taker_buy_base": 4965.8, "taker_buy_quote": 510.69767 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1023, "high": 0.103, "low": 0.1023, "close": 0.1027, "volume": 13854.1, "close_time": 1768888799999, "quote_volume": 1421.96657, "trades": 28, "taker_buy_base": 6741.9, "taker_buy_quote": 691.65248 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1017, "close": 0.1019, "volume": 34064.2, "close_time": 1768892399999, "quote_volume": 3476.852, "trades": 56, "taker_buy_base": 12384.1, "taker_buy_quote": 1266.53539 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1014, "close": 0.1014, "volume": 13642.1, "close_time": 1768895999999, "quote_volume": 1387.4475, "trades": 23, "taker_buy_base": 4265.1, "taker_buy_quote": 433.45728 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1016, "high": 0.1016, "low": 0.1003, "close": 0.1006, "volume": 26438.2, "close_time": 1768899599999, "quote_volume": 2670.22354, "trades": 55, "taker_buy_base": 7576.5, "taker_buy_quote": 765.49318 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1008, "high": 0.1008, "low": 0.0997, "close": 0.1, "volume": 28987.5, "close_time": 1768903199999, "quote_volume": 2897.98285, "trades": 47, "taker_buy_base": 10055.2, "taker_buy_quote": 1005.80071 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0997, "close": 0.0999, "volume": 5846.1, "close_time": 1768906799999, "quote_volume": 583.42979, "trades": 14, "taker_buy_base": 1927.8, "taker_buy_quote": 192.37125 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1, "high": 0.1003, "low": 0.0998, "close": 0.1003, "volume": 7261.7, "close_time": 1768910399999, "quote_volume": 726.42908, "trades": 13, "taker_buy_base": 1888.0, "taker_buy_quote": 189.03988 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1002, "high": 0.1009, "low": 0.1002, "close": 0.1006, "volume": 11937.9, "close_time": 1768913999999, "quote_volume": 1200.86797, "trades": 21, "taker_buy_base": 5186.2, "taker_buy_quote": 521.80541 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0996, "close": 0.0996, "volume": 10260.0, "close_time": 1768917599999, "quote_volume": 1028.51064, "trades": 17, "taker_buy_base": 9534.4, "taker_buy_quote": 955.80552 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0999, "high": 0.1016, "low": 0.0998, "close": 0.1009, "volume": 20895.3, "close_time": 1768921199999, "quote_volume": 2104.53887, "trades": 42, "taker_buy_base": 14053.2, "taker_buy_quote": 1414.81267 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0997, "close": 0.1004, "volume": 7988.2, "close_time": 1768924799999, "quote_volume": 798.81991, "trades": 20, "taker_buy_base": 1582.4, "taker_buy_quote": 158.1827 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1007, "high": 0.101, "low": 0.0992, "close": 0.0997, "volume": 13483.4, "close_time": 1768928399999, "quote_volume": 1350.32812, "trades": 24, "taker_buy_base": 7385.6, "taker_buy_quote": 740.93958 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0997, "high": 0.1002, "low": 0.099, "close": 0.0995, "volume": 25344.9, "close_time": 1768931999999, "quote_volume": 2523.75301, "trades": 40, "taker_buy_base": 13492.9, "taker_buy_quote": 1343.21006 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0979, "close": 0.098, "volume": 26009.9, "close_time": 1768935599999, "quote_volume": 2563.2538, "trades": 45, "taker_buy_base": 7961.8, "taker_buy_quote": 785.38517 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 4243.3, "close_time": 1768939199999, "quote_volume": 416.31228, "trades": 9, "taker_buy_base": 699.3, "taker_buy_quote": 68.62927 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.098, "high": 0.0988, "low": 0.098, "close": 0.0987, "volume": 6186.5, "close_time": 1768942799999, "quote_volume": 610.10046, "trades": 12, "taker_buy_base": 3950.4, "taker_buy_quote": 389.79906 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0989, "high": 0.099, "low": 0.0984, "close": 0.0986, "volume": 4350.5, "close_time": 1768946399999, "quote_volume": 429.25427, "trades": 7, "taker_buy_base": 725.6, "taker_buy_quote": 71.68928 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0969, "close": 0.0983, "volume": 21929.7, "close_time": 1768949999999, "quote_volume": 2137.37757, "trades": 23, "taker_buy_base": 3436.2, "taker_buy_quote": 334.87321 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0975, "close": 0.0978, "volume": 35508.2, "close_time": 1768953599999, "quote_volume": 3476.47454, "trades": 60, "taker_buy_base": 23322.2, "taker_buy_quote": 2283.1517 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0978, "high": 0.0996, "low": 0.0974, "close": 0.0995, "volume": 45355.7, "close_time": 1768957199999, "quote_volume": 4446.4468, "trades": 66, "taker_buy_base": 26876.5, "taker_buy_quote": 2632.82685 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0998, "close": 0.1002, "volume": 13858.9, "close_time": 1768960799999, "quote_volume": 1386.02543, "trades": 30, "taker_buy_base": 9625.5, "taker_buy_quote": 962.71238 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1002, "high": 0.1007, "low": 0.1001, "close": 0.1006, "volume": 15961.4, "close_time": 1768964399999, "quote_volume": 1603.47619, "trades": 33, "taker_buy_base": 6979.8, "taker_buy_quote": 701.74764 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1006, "high": 0.1008, "low": 0.1, "close": 0.1, "volume": 16144.4, "close_time": 1768967999999, "quote_volume": 1619.524, "trades": 28, "taker_buy_base": 10549.7, "taker_buy_quote": 1058.34434 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1, "high": 0.1008, "low": 0.0998, "close": 0.1008, "volume": 10151.2, "close_time": 1768971599999, "quote_volume": 1017.64551, "trades": 17, "taker_buy_base": 7566.1, "taker_buy_quote": 758.54835 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1008, "high": 0.1011, "low": 0.1006, "close": 0.101, "volume": 22146.9, "close_time": 1768975199999, "quote_volume": 2234.55339, "trades": 44, "taker_buy_base": 15701.9, "taker_buy_quote": 1583.89969 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1008, "close": 0.1008, "volume": 10467.0, "close_time": 1768978799999, "quote_volume": 1055.86833, "trades": 19, "taker_buy_base": 7167.1, "taker_buy_quote": 722.90842 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1007, "high": 0.1016, "low": 0.1004, "close": 0.1006, "volume": 23731.6, "close_time": 1768982399999, "quote_volume": 2398.3971, "trades": 41, "taker_buy_base": 10433.2, "taker_buy_quote": 1056.59552 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1006, "high": 0.1011, "low": 0.1, "close": 0.1006, "volume": 24877.1, "close_time": 1768985999999, "quote_volume": 2499.00175, "trades": 47, "taker_buy_base": 13108.2, "taker_buy_quote": 1316.76454 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1005, "high": 0.1013, "low": 0.1005, "close": 0.1012, "volume": 20304.3, "close_time": 1768989599999, "quote_volume": 2051.05187, "trades": 36, "taker_buy_base": 12934.6, "taker_buy_quote": 1307.84198 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1007, "close": 0.101, "volume": 18568.6, "close_time": 1768993199999, "quote_volume": 1875.21618, "trades": 27, "taker_buy_base": 4553.4, "taker_buy_quote": 460.05574 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.101, "high": 0.1029, "low": 0.101, "close": 0.1013, "volume": 73027.7, "close_time": 1768996799999, "quote_volume": 7451.43345, "trades": 87, "taker_buy_base": 33418.8, "taker_buy_quote": 3406.74083 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1012, "high": 0.1013, "low": 0.0995, "close": 0.1008, "volume": 35635.1, "close_time": 1769000399999, "quote_volume": 3581.28298, "trades": 63, "taker_buy_base": 16732.1, "taker_buy_quote": 1680.64805 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1006, "high": 0.1006, "low": 0.0995, "close": 0.0997, "volume": 12219.9, "close_time": 1769003999999, "quote_volume": 1220.49575, "trades": 24, "taker_buy_base": 6641.0, "taker_buy_quote": 663.15249 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0996, "high": 0.102, "low": 0.0996, "close": 0.1015, "volume": 62406.5, "close_time": 1769007599999, "quote_volume": 6297.47804, "trades": 124, "taker_buy_base": 32951.0, "taker_buy_quote": 3321.4735 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1014, "high": 0.1022, "low": 0.1013, "close": 0.1021, "volume": 43302.6, "close_time": 1769011199999, "quote_volume": 4401.15494, "trades": 73, "taker_buy_base": 18221.1, "taker_buy_quote": 1851.87628 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1018, "high": 0.1018, "low": 0.0987, "close": 0.0987, "volume": 30352.3, "close_time": 1769014799999, "quote_volume": 3048.08554, "trades": 50, "taker_buy_base": 21579.9, "taker_buy_quote": 2170.92455 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0987, "high": 0.0996, "low": 0.098, "close": 0.0989, "volume": 45437.9, "close_time": 1769018399999, "quote_volume": 4480.31689, "trades": 78, "taker_buy_base": 17725.2, "taker_buy_quote": 1746.82836 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.099, "high": 0.0998, "low": 0.0987, "close": 0.0998, "volume": 22485.3, "close_time": 1769021999999, "quote_volume": 2228.05825, "trades": 39, "taker_buy_base": 9349.8, "taker_buy_quote": 926.8136 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0997, "high": 0.1032, "low": 0.0993, "close": 0.1032, "volume": 78105.7, "close_time": 1769025599999, "quote_volume": 7876.48601, "trades": 134, "taker_buy_base": 49427.5, "taker_buy_quote": 4974.78652 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1014, "close": 0.1026, "volume": 19561.5, "close_time": 1769029199999, "quote_volume": 1997.12177, "trades": 34, "taker_buy_base": 13027.7, "taker_buy_quote": 1328.90447 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1024, "close": 0.1027, "volume": 5057.7, "close_time": 1769032799999, "quote_volume": 519.22295, "trades": 9, "taker_buy_base": 1856.8, "taker_buy_quote": 190.78432 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1016, "close": 0.102, "volume": 16065.9, "close_time": 1769036399999, "quote_volume": 1640.77562, "trades": 23, "taker_buy_base": 2489.6, "taker_buy_quote": 255.35192 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1009, "close": 0.101, "volume": 16099.5, "close_time": 1769039999999, "quote_volume": 1636.55738, "trades": 28, "taker_buy_base": 7884.0, "taker_buy_quote": 800.99754 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1012, "high": 0.1021, "low": 0.1012, "close": 0.1019, "volume": 12072.8, "close_time": 1769043599999, "quote_volume": 1227.43149, "trades": 17, "taker_buy_base": 8632.6, "taker_buy_quote": 877.6895 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1016, "high": 0.1028, "low": 0.1016, "close": 0.1028, "volume": 16317.8, "close_time": 1769047199999, "quote_volume": 1668.04405, "trades": 24, "taker_buy_base": 10052.4, "taker_buy_quote": 1027.35448 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1029, "high": 0.1037, "low": 0.1029, "close": 0.1032, "volume": 17596.7, "close_time": 1769050799999, "quote_volume": 1820.37333, "trades": 30, "taker_buy_base": 12167.5, "taker_buy_quote": 1258.51203 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1024, "close": 0.1025, "volume": 8721.5, "close_time": 1769054399999, "quote_volume": 896.61506, "trades": 16, "taker_buy_base": 5952.0, "taker_buy_quote": 612.27916 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1019, "close": 0.102, "volume": 9617.8, "close_time": 1769057999999, "quote_volume": 982.50352, "trades": 14, "taker_buy_base": 6106.5, "taker_buy_quote": 623.54831 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1017, "close": 0.1019, "volume": 8822.6, "close_time": 1769061599999, "quote_volume": 899.07281, "trades": 17, "taker_buy_base": 5598.6, "taker_buy_quote": 570.61547 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1019, "high": 0.1019, "low": 0.1012, "close": 0.1018, "volume": 9686.5, "close_time": 1769065199999, "quote_volume": 983.89777, "trades": 18, "taker_buy_base": 6702.5, "taker_buy_quote": 680.65625 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1008, "close": 0.101, "volume": 19364.4, "close_time": 1769068799999, "quote_volume": 1961.38609, "trades": 29, "taker_buy_base": 13435.1, "taker_buy_quote": 1361.47728 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.101, "high": 0.1033, "low": 0.1008, "close": 0.1015, "volume": 154086.3, "close_time": 1769072399999, "quote_volume": 15739.055, "trades": 175, "taker_buy_base": 90983.4, "taker_buy_quote": 9295.74785 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1016, "high": 0.102, "low": 0.1015, "close": 0.1016, "volume": 8515.2, "close_time": 1769075999999, "quote_volume": 865.82695, "trades": 14, "taker_buy_base": 5818.8, "taker_buy_quote": 591.58728 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1017, "high": 0.1019, "low": 0.1015, "close": 0.1015, "volume": 23731.4, "close_time": 1769079599999, "quote_volume": 2413.18637, "trades": 35, "taker_buy_base": 8493.4, "taker_buy_quote": 863.94577 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1009, "close": 0.101, "volume": 57465.5, "close_time": 1769083199999, "quote_volume": 5812.89676, "trades": 74, "taker_buy_base": 20447.0, "taker_buy_quote": 2069.22214 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1008, "high": 0.1008, "low": 0.1004, "close": 0.1006, "volume": 25751.8, "close_time": 1769086799999, "quote_volume": 2591.57624, "trades": 36, "taker_buy_base": 11091.5, "taker_buy_quote": 1116.17771 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1006, "high": 0.102, "low": 0.1004, "close": 0.1009, "volume": 65004.9, "close_time": 1769090399999, "quote_volume": 6579.78079, "trades": 67, "taker_buy_base": 22031.5, "taker_buy_quote": 2233.50536 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1011, "high": 0.1011, "low": 0.0996, "close": 0.1003, "volume": 69557.8, "close_time": 1769093999999, "quote_volume": 6979.56033, "trades": 62, "taker_buy_base": 37589.6, "taker_buy_quote": 3768.7678 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1, "high": 0.1026, "low": 0.0995, "close": 0.1023, "volume": 109731.6, "close_time": 1769097599999, "quote_volume": 11090.21869, "trades": 112, "taker_buy_base": 58805.4, "taker_buy_quote": 5937.26585 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1021, "high": 0.1058, "low": 0.102, "close": 0.1035, "volume": 135372.2, "close_time": 1769101199999, "quote_volume": 14107.009, "trades": 217, "taker_buy_base": 83779.9, "taker_buy_quote": 8745.22987 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1036, "high": 0.1045, "low": 0.1034, "close": 0.1042, "volume": 19526.7, "close_time": 1769104799999, "quote_volume": 2030.23457, "trades": 32, "taker_buy_base": 11656.8, "taker_buy_quote": 1211.90808 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1039, "high": 0.104, "low": 0.1028, "close": 0.1029, "volume": 25057.3, "close_time": 1769108399999, "quote_volume": 2592.77769, "trades": 46, "taker_buy_base": 11546.7, "taker_buy_quote": 1194.39692 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1027, "high": 0.103, "low": 0.1022, "close": 0.103, "volume": 17077.9, "close_time": 1769111999999, "quote_volume": 1750.86948, "trades": 32, "taker_buy_base": 7730.2, "taker_buy_quote": 792.52718 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1029, "high": 0.103, "low": 0.1013, "close": 0.1021, "volume": 25162.5, "close_time": 1769115599999, "quote_volume": 2569.1427, "trades": 44, "taker_buy_base": 12211.5, "taker_buy_quote": 1248.74346 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1019, "high": 0.1026, "low": 0.1017, "close": 0.1022, "volume": 20273.7, "close_time": 1769119199999, "quote_volume": 2071.5765, "trades": 31, "taker_buy_base": 7577.1, "taker_buy_quote": 773.60571 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1022, "close": 0.1022, "volume": 12297.3, "close_time": 1769122799999, "quote_volume": 1257.09371, "trades": 9, "taker_buy_base": 2638.0, "taker_buy_quote": 269.6036 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1023, "high": 0.1028, "low": 0.1022, "close": 0.1028, "volume": 17929.9, "close_time": 1769126399999, "quote_volume": 1837.47805, "trades": 30, "taker_buy_base": 8268.0, "taker_buy_quote": 847.47 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1028, "high": 0.1051, "low": 0.1028, "close": 0.1046, "volume": 68417.1, "close_time": 1769129999999, "quote_volume": 7122.77491, "trades": 106, "taker_buy_base": 47277.4, "taker_buy_quote": 4920.67709 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1047, "high": 0.1059, "low": 0.1045, "close": 0.1052, "volume": 62682.8, "close_time": 1769133599999, "quote_volume": 6601.80837, "trades": 93, "taker_buy_base": 45768.0, "taker_buy_quote": 4822.51252 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1051, "high": 0.1051, "low": 0.104, "close": 0.104, "volume": 25299.9, "close_time": 1769137199999, "quote_volume": 2646.57859, "trades": 37, "taker_buy_base": 9277.3, "taker_buy_quote": 971.51209 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.104, "high": 0.1047, "low": 0.1037, "close": 0.1039, "volume": 38313.9, "close_time": 1769140799999, "quote_volume": 3993.07323, "trades": 57, "taker_buy_base": 14061.9, "taker_buy_quote": 1464.84748 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1038, "high": 0.104, "low": 0.1037, "close": 0.1039, "volume": 13320.2, "close_time": 1769144399999, "quote_volume": 1383.21084, "trades": 26, "taker_buy_base": 5751.0, "taker_buy_quote": 596.91166 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1038, "high": 0.1057, "low": 0.1038, "close": 0.1054, "volume": 38226.8, "close_time": 1769147999999, "quote_volume": 4019.43957, "trades": 60, "taker_buy_base": 13693.6, "taker_buy_quote": 1438.1271 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1055, "high": 0.1091, "low": 0.1055, "close": 0.1071, "volume": 216244.6, "close_time": 1769151599999, "quote_volume": 23303.17287, "trades": 319, "taker_buy_base": 114472.5, "taker_buy_quote": 12319.34403 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1072, "high": 0.109, "low": 0.107, "close": 0.1084, "volume": 99175.0, "close_time": 1769155199999, "quote_volume": 10722.67638, "trades": 147, "taker_buy_base": 43740.4, "taker_buy_quote": 4726.33003 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1084, "high": 0.11, "low": 0.1065, "close": 0.1066, "volume": 145499.0, "close_time": 1769158799999, "quote_volume": 15792.73548, "trades": 222, "taker_buy_base": 60389.8, "taker_buy_quote": 6550.70987 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1066, "high": 0.1073, "low": 0.1055, "close": 0.1058, "volume": 35369.3, "close_time": 1769162399999, "quote_volume": 3769.43007, "trades": 60, "taker_buy_base": 11263.2, "taker_buy_quote": 1200.91951 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.106, "high": 0.1085, "low": 0.1051, "close": 0.1056, "volume": 97866.2, "close_time": 1769165999999, "quote_volume": 10403.1712, "trades": 133, "taker_buy_base": 31965.7, "taker_buy_quote": 3420.30248 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1057, "high": 0.1076, "low": 0.1056, "close": 0.1058, "volume": 77057.1, "close_time": 1769169599999, "quote_volume": 8211.62976, "trades": 102, "taker_buy_base": 37449.0, "taker_buy_quote": 3994.46524 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1058, "high": 0.1061, "low": 0.1054, "close": 0.1055, "volume": 33277.0, "close_time": 1769173199999, "quote_volume": 3517.86575, "trades": 40, "taker_buy_base": 19220.3, "taker_buy_quote": 2031.06509 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1057, "high": 0.106, "low": 0.1047, "close": 0.1051, "volume": 33556.2, "close_time": 1769176799999, "quote_volume": 3530.65708, "trades": 43, "taker_buy_base": 19664.5, "taker_buy_quote": 2070.79294 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1051, "high": 0.1057, "low": 0.1041, "close": 0.1048, "volume": 58015.0, "close_time": 1769180399999, "quote_volume": 6085.18609, "trades": 66, "taker_buy_base": 33776.8, "taker_buy_quote": 3545.9627 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1048, "high": 0.1053, "low": 0.1038, "close": 0.1053, "volume": 30409.2, "close_time": 1769183999999, "quote_volume": 3181.26772, "trades": 44, "taker_buy_base": 12793.3, "taker_buy_quote": 1338.18238 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1051, "high": 0.1066, "low": 0.1046, "close": 0.1065, "volume": 33634.2, "close_time": 1769187599999, "quote_volume": 3538.95282, "trades": 39, "taker_buy_base": 18496.1, "taker_buy_quote": 1945.52037 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1062, "high": 0.1087, "low": 0.1055, "close": 0.1065, "volume": 53782.2, "close_time": 1769191199999, "quote_volume": 5777.22278, "trades": 74, "taker_buy_base": 24758.9, "taker_buy_quote": 2657.54741 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1064, "high": 0.1069, "low": 0.1059, "close": 0.1059, "volume": 24295.7, "close_time": 1769194799999, "quote_volume": 2590.04147, "trades": 36, "taker_buy_base": 15315.1, "taker_buy_quote": 1632.64915 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1045, "close": 0.1049, "volume": 28865.5, "close_time": 1769198399999, "quote_volume": 3033.90641, "trades": 51, "taker_buy_base": 15383.4, "taker_buy_quote": 1617.72681 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1033, "close": 0.1033, "volume": 27898.0, "close_time": 1769201999999, "quote_volume": 2905.05986, "trades": 52, "taker_buy_base": 11292.5, "taker_buy_quote": 1178.26131 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1036, "high": 0.1043, "low": 0.1036, "close": 0.1041, "volume": 10875.4, "close_time": 1769205599999, "quote_volume": 1129.8676, "trades": 19, "taker_buy_base": 6444.3, "taker_buy_quote": 669.7871 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.104, "high": 0.1045, "low": 0.104, "close": 0.1042, "volume": 7635.4, "close_time": 1769209199999, "quote_volume": 796.16766, "trades": 14, "taker_buy_base": 5374.2, "taker_buy_quote": 560.52906 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1042, "high": 0.1057, "low": 0.1039, "close": 0.1041, "volume": 59398.5, "close_time": 1769212799999, "quote_volume": 6219.04162, "trades": 110, "taker_buy_base": 22702.5, "taker_buy_quote": 2380.39143 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1034, "close": 0.1041, "volume": 62229.8, "close_time": 1769216399999, "quote_volume": 6476.26012, "trades": 110, "taker_buy_base": 38248.5, "taker_buy_quote": 3981.02618 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1038, "high": 0.106, "low": 0.1031, "close": 0.1056, "volume": 52721.1, "close_time": 1769219999999, "quote_volume": 5505.46728, "trades": 93, "taker_buy_base": 19360.6, "taker_buy_quote": 2032.2644 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1061, "high": 0.1088, "low": 0.1058, "close": 0.1072, "volume": 78409.8, "close_time": 1769223599999, "quote_volume": 8424.70243, "trades": 130, "taker_buy_base": 52516.2, "taker_buy_quote": 5639.69329 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1073, "high": 0.11, "low": 0.1073, "close": 0.1094, "volume": 66388.5, "close_time": 1769227199999, "quote_volume": 7244.39406, "trades": 115, "taker_buy_base": 39684.6, "taker_buy_quote": 4333.15632 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1093, "high": 0.1094, "low": 0.1078, "close": 0.1078, "volume": 57488.5, "close_time": 1769230799999, "quote_volume": 6252.65422, "trades": 91, "taker_buy_base": 31432.8, "taker_buy_quote": 3421.85493 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1079, "high": 0.1087, "low": 0.1076, "close": 0.1086, "volume": 30975.7, "close_time": 1769234399999, "quote_volume": 3352.94825, "trades": 57, "taker_buy_base": 13532.6, "taker_buy_quote": 1465.82822 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1086, "high": 0.1115, "low": 0.1084, "close": 0.1106, "volume": 69070.8, "close_time": 1769237999999, "quote_volume": 7593.63199, "trades": 139, "taker_buy_base": 36437.9, "taker_buy_quote": 4010.35792 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1107, "high": 0.1122, "low": 0.1099, "close": 0.1105, "volume": 213043.6, "close_time": 1769241599999, "quote_volume": 23682.49781, "trades": 284, "taker_buy_base": 130159.3, "taker_buy_quote": 14481.64876 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.11, "high": 0.1105, "low": 0.1079, "close": 0.1081, "volume": 151590.9, "close_time": 1769245199999, "quote_volume": 16535.66697, "trades": 171, "taker_buy_base": 62721.5, "taker_buy_quote": 6820.41284 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1079, "high": 0.1089, "low": 0.1073, "close": 0.1084, "volume": 44926.1, "close_time": 1769248799999, "quote_volume": 4855.44403, "trades": 48, "taker_buy_base": 16983.2, "taker_buy_quote": 1837.27273 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1077, "close": 0.1077, "volume": 33635.5, "close_time": 1769252399999, "quote_volume": 3633.97846, "trades": 35, "taker_buy_base": 17131.7, "taker_buy_quote": 1850.32284 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1075, "high": 0.1098, "low": 0.1075, "close": 0.1086, "volume": 117202.8, "close_time": 1769255999999, "quote_volume": 12701.52436, "trades": 100, "taker_buy_base": 48533.1, "taker_buy_quote": 5269.74157 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1079, "close": 0.1081, "volume": 13483.1, "close_time": 1769259599999, "quote_volume": 1459.47219, "trades": 16, "taker_buy_base": 5248.3, "taker_buy_quote": 569.04355 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1084, "high": 0.11, "low": 0.1081, "close": 0.1099, "volume": 58283.2, "close_time": 1769263199999, "quote_volume": 6359.86847, "trades": 49, "taker_buy_base": 25862.8, "taker_buy_quote": 2824.81147 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1094, "high": 0.1118, "low": 0.1093, "close": 0.1103, "volume": 148372.5, "close_time": 1769266799999, "quote_volume": 16401.88411, "trades": 155, "taker_buy_base": 87104.0, "taker_buy_quote": 9630.97241 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1102, "high": 0.1113, "low": 0.1099, "close": 0.1107, "volume": 87513.6, "close_time": 1769270399999, "quote_volume": 9688.58744, "trades": 126, "taker_buy_base": 43226.0, "taker_buy_quote": 4787.92034 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1089, "close": 0.1091, "volume": 49299.6, "close_time": 1769273999999, "quote_volume": 5393.8856, "trades": 86, "taker_buy_base": 20271.8, "taker_buy_quote": 2217.46755 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1091, "high": 0.1129, "low": 0.1091, "close": 0.1105, "volume": 145292.3, "close_time": 1769277599999, "quote_volume": 16188.52193, "trades": 180, "taker_buy_base": 58556.6, "taker_buy_quote": 6525.13171 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1107, "high": 0.1116, "low": 0.11, "close": 0.111, "volume": 57019.3, "close_time": 1769281199999, "quote_volume": 6326.80172, "trades": 86, "taker_buy_base": 23598.5, "taker_buy_quote": 2617.55423 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1109, "high": 0.1123, "low": 0.1107, "close": 0.1113, "volume": 31004.3, "close_time": 1769284799999, "quote_volume": 3453.64283, "trades": 47, "taker_buy_base": 16733.1, "taker_buy_quote": 1862.13565 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1108, "close": 0.1108, "volume": 27174.3, "close_time": 1769288399999, "quote_volume": 3021.09968, "trades": 43, "taker_buy_base": 10707.5, "taker_buy_quote": 1191.90658 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.111, "high": 0.111, "low": 0.1095, "close": 0.1096, "volume": 38510.1, "close_time": 1769291999999, "quote_volume": 4235.27193, "trades": 54, "taker_buy_base": 7541.1, "taker_buy_quote": 830.5729 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1099, "high": 0.111, "low": 0.1098, "close": 0.1108, "volume": 5146.9, "close_time": 1769295599999, "quote_volume": 566.4666, "trades": 7, "taker_buy_base": 2919.3, "taker_buy_quote": 321.79344 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1126, "high": 0.1154, "low": 0.1124, "close": 0.1142, "volume": 87441.9, "close_time": 1769299199999, "quote_volume": 9939.56067, "trades": 205, "taker_buy_base": 46885.3, "taker_buy_quote": 5336.19173 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1141, "high": 0.1166, "low": 0.1126, "close": 0.1146, "volume": 150520.7, "close_time": 1769302799999, "quote_volume": 17315.1485, "trades": 374, "taker_buy_base": 86874.5, "taker_buy_quote": 9996.54587 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1146, "high": 0.1191, "low": 0.1146, "close": 0.1191, "volume": 439590.2, "close_time": 1769306399999, "quote_volume": 51158.42973, "trades": 629, "taker_buy_base": 235861.8, "taker_buy_quote": 27437.5416 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1185, "high": 0.1212, "low": 0.1174, "close": 0.1202, "volume": 242581.5, "close_time": 1769309999999, "quote_volume": 28882.85754, "trades": 237, "taker_buy_base": 108945.3, "taker_buy_quote": 12959.58013 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1204, "high": 0.1314, "low": 0.1202, "close": 0.1246, "volume": 615619.8, "close_time": 1769313599999, "quote_volume": 77671.32885, "trades": 800, "taker_buy_base": 307871.8, "taker_buy_quote": 38947.58105 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1243, "high": 0.1257, "low": 0.119, "close": 0.1225, "volume": 258522.4, "close_time": 1769317199999, "quote_volume": 31813.34074, "trades": 290, "taker_buy_base": 118431.6, "taker_buy_quote": 14590.3122 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1231, "high": 0.1288, "low": 0.1214, "close": 0.1286, "volume": 203057.6, "close_time": 1769320799999, "quote_volume": 25354.88752, "trades": 376, "taker_buy_base": 113510.9, "taker_buy_quote": 14219.25323 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1283, "high": 0.129, "low": 0.1246, "close": 0.1258, "volume": 214216.8, "close_time": 1769324399999, "quote_volume": 27181.88986, "trades": 271, "taker_buy_base": 111804.9, "taker_buy_quote": 14208.05449 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1255, "high": 0.1539, "low": 0.1255, "close": 0.143, "volume": 1994861.5, "close_time": 1769327999999, "quote_volume": 280369.50108, "trades": 2236, "taker_buy_base": 990143.8, "taker_buy_quote": 138783.58367 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1416, "high": 0.1659, "low": 0.1409, "close": 0.1624, "volume": 2518376.1, "close_time": 1769331599999, "quote_volume": 389178.7349, "trades": 3304, "taker_buy_base": 1217725.5, "taker_buy_quote": 188593.10944 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1636, "high": 0.189, "low": 0.1636, "close": 0.1746, "volume": 4355327.1, "close_time": 1769335199999, "quote_volume": 774268.68134, "trades": 6129, "taker_buy_base": 2022659.1, "taker_buy_quote": 361256.692 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.175, "high": 0.1841, "low": 0.1645, "close": 0.1684, "volume": 1133488.9, "close_time": 1769338799999, "quote_volume": 197044.22158, "trades": 2228, "taker_buy_base": 482432.2, "taker_buy_quote": 83991.63319 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1687, "high": 0.1696, "low": 0.1472, "close": 0.1592, "volume": 1669720.3, "close_time": 1769342399999, "quote_volume": 261502.89924, "trades": 2622, "taker_buy_base": 651930.3, "taker_buy_quote": 102450.57015 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1591, "high": 0.2073, "low": 0.1573, "close": 0.1829, "volume": 5332175.6, "close_time": 1769345999999, "quote_volume": 998390.9885, "trades": 8130, "taker_buy_base": 2667702.6, "taker_buy_quote": 495132.54971 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1831, "high": 0.1901, "low": 0.1718, "close": 0.1804, "volume": 1459367.0, "close_time": 1769349599999, "quote_volume": 262493.32499, "trades": 2188, "taker_buy_base": 755870.7, "taker_buy_quote": 136221.40867 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1815, "high": 0.1831, "low": 0.1552, "close": 0.1572, "volume": 1362795.4, "close_time": 1769353199999, "quote_volume": 226332.01058, "trades": 1919, "taker_buy_base": 588737.4, "taker_buy_quote": 97620.24124 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1563, "high": 0.1845, "low": 0.1475, "close": 0.1579, "volume": 2410803.0, "close_time": 1769356799999, "quote_volume": 389240.62548, "trades": 3559, "taker_buy_base": 1124592.0, "taker_buy_quote": 181418.94809 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1579, "high": 0.1799, "low": 0.152, "close": 0.1655, "volume": 2356331.4, "close_time": 1769360399999, "quote_volume": 390195.55254, "trades": 3691, "taker_buy_base": 1114500.8, "taker_buy_quote": 184876.78554 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1639, "high": 0.1717, "low": 0.1595, "close": 0.1623, "volume": 728919.5, "close_time": 1769363999999, "quote_volume": 120882.89205, "trades": 1249, "taker_buy_base": 346007.7, "taker_buy_quote": 57254.08394 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1624, "high": 0.1667, "low": 0.1549, "close": 0.1653, "volume": 1511598.5, "close_time": 1769367599999, "quote_volume": 242406.08722, "trades": 1985, "taker_buy_base": 757269.1, "taker_buy_quote": 119650.22384 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1652, "high": 0.177, "low": 0.1594, "close": 0.16, "volume": 1705580.3, "close_time": 1769371199999, "quote_volume": 285593.25089, "trades": 3118, "taker_buy_base": 803334.3, "taker_buy_quote": 134687.78758 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1597, "high": 0.1726, "low": 0.1587, "close": 0.1708, "volume": 837093.2, "close_time": 1769374799999, "quote_volume": 138284.81741, "trades": 1523, "taker_buy_base": 362793.3, "taker_buy_quote": 59886.25808 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1709, "high": 0.179, "low": 0.1649, "close": 0.174, "volume": 1297034.1, "close_time": 1769378399999, "quote_volume": 222734.24847, "trades": 1929, "taker_buy_base": 607401.5, "taker_buy_quote": 104742.0978 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1737, "high": 0.1781, "low": 0.1574, "close": 0.1585, "volume": 1010231.8, "close_time": 1769381999999, "quote_volume": 169008.03759, "trades": 1682, "taker_buy_base": 494452.5, "taker_buy_quote": 82850.70242 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1585, "high": 0.1609, "low": 0.146, "close": 0.1512, "volume": 950495.3, "close_time": 1769385599999, "quote_volume": 144968.37187, "trades": 1565, "taker_buy_base": 493207.4, "taker_buy_quote": 75328.19631 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.151, "high": 0.151, "low": 0.1312, "close": 0.1335, "volume": 1710665.3, "close_time": 1769389199999, "quote_volume": 238071.18192, "trades": 2051, "taker_buy_base": 714672.2, "taker_buy_quote": 99587.67574 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1335, "high": 0.1346, "low": 0.1285, "close": 0.1295, "volume": 595032.6, "close_time": 1769392799999, "quote_volume": 78130.25106, "trades": 798, "taker_buy_base": 240112.9, "taker_buy_quote": 31517.10417 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1292, "high": 0.1354, "low": 0.128, "close": 0.1347, "volume": 201448.3, "close_time": 1769396399999, "quote_volume": 26805.708, "trades": 321, "taker_buy_base": 78479.8, "taker_buy_quote": 10439.28487 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1351, "high": 0.1378, "low": 0.1281, "close": 0.1321, "volume": 314056.2, "close_time": 1769399999999, "quote_volume": 41490.78176, "trades": 590, "taker_buy_base": 156313.1, "taker_buy_quote": 20655.20149 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1314, "high": 0.159, "low": 0.1296, "close": 0.1573, "volume": 1633657.3, "close_time": 1769403599999, "quote_volume": 237693.80181, "trades": 1722, "taker_buy_base": 813040.0, "taker_buy_quote": 118572.85795 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.159, "high": 0.1732, "low": 0.1512, "close": 0.1628, "volume": 2415923.1, "close_time": 1769407199999, "quote_volume": 390793.86634, "trades": 2622, "taker_buy_base": 1177047.4, "taker_buy_quote": 190446.83776 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1632, "high": 0.1661, "low": 0.1423, "close": 0.1423, "volume": 1052145.2, "close_time": 1769410799999, "quote_volume": 161550.26524, "trades": 1745, "taker_buy_base": 470324.3, "taker_buy_quote": 72693.85207 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1425, "high": 0.1464, "low": 0.1363, "close": 0.1365, "volume": 944887.1, "close_time": 1769414399999, "quote_volume": 132888.53842, "trades": 1354, "taker_buy_base": 677372.6, "taker_buy_quote": 95223.26666 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1362, "high": 0.1416, "low": 0.1345, "close": 0.1387, "volume": 295377.7, "close_time": 1769417999999, "quote_volume": 40769.0147, "trades": 644, "taker_buy_base": 98442.4, "taker_buy_quote": 13622.06635 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1392, "high": 0.1424, "low": 0.1335, "close": 0.1349, "volume": 377992.9, "close_time": 1769421599999, "quote_volume": 52086.55062, "trades": 589, "taker_buy_base": 100582.4, "taker_buy_quote": 13893.40693 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1354, "high": 0.1391, "low": 0.1354, "close": 0.137, "volume": 132802.0, "close_time": 1769425199999, "quote_volume": 18274.80068, "trades": 316, "taker_buy_base": 58217.7, "taker_buy_quote": 8035.36018 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1368, "high": 0.1456, "low": 0.1356, "close": 0.14, "volume": 244760.7, "close_time": 1769428799999, "quote_volume": 34426.20847, "trades": 500, "taker_buy_base": 118430.1, "taker_buy_quote": 16608.13224 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1358, "close": 0.1376, "volume": 153852.8, "close_time": 1769432399999, "quote_volume": 21211.24925, "trades": 225, "taker_buy_base": 73584.4, "taker_buy_quote": 10127.99917 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1368, "high": 0.1376, "low": 0.133, "close": 0.1342, "volume": 115873.8, "close_time": 1769435999999, "quote_volume": 15677.12441, "trades": 159, "taker_buy_base": 29364.1, "taker_buy_quote": 3990.49126 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1346, "high": 0.136, "low": 0.1325, "close": 0.1342, "volume": 99290.3, "close_time": 1769439599999, "quote_volume": 13281.43833, "trades": 113, "taker_buy_base": 50159.3, "taker_buy_quote": 6705.83062 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1343, "high": 0.1365, "low": 0.1329, "close": 0.1348, "volume": 84796.6, "close_time": 1769443199999, "quote_volume": 11480.20153, "trades": 89, "taker_buy_base": 35206.4, "taker_buy_quote": 4749.98752 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1345, "high": 0.1353, "low": 0.1311, "close": 0.1321, "volume": 150174.9, "close_time": 1769446799999, "quote_volume": 19995.69095, "trades": 172, "taker_buy_base": 81934.8, "taker_buy_quote": 10912.61018 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1318, "high": 0.1361, "low": 0.1304, "close": 0.1343, "volume": 154213.5, "close_time": 1769450399999, "quote_volume": 20638.90475, "trades": 174, "taker_buy_base": 76588.5, "taker_buy_quote": 10274.94062 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1344, "high": 0.1352, "low": 0.1329, "close": 0.1346, "volume": 113452.3, "close_time": 1769453999999, "quote_volume": 15211.8801, "trades": 128, "taker_buy_base": 39254.3, "taker_buy_quote": 5269.13672 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1348, "high": 0.136, "low": 0.1337, "close": 0.1356, "volume": 116117.4, "close_time": 1769457599999, "quote_volume": 15687.35037, "trades": 124, "taker_buy_base": 54930.0, "taker_buy_quote": 7413.13867 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1357, "high": 0.1437, "low": 0.1352, "close": 0.1397, "volume": 646182.2, "close_time": 1769461199999, "quote_volume": 90305.0526, "trades": 505, "taker_buy_base": 408421.0, "taker_buy_quote": 57029.86038 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1403, "high": 0.1435, "low": 0.1389, "close": 0.1419, "volume": 487393.2, "close_time": 1769464799999, "quote_volume": 69038.27164, "trades": 285, "taker_buy_base": 184935.0, "taker_buy_quote": 26152.81886 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1419, "high": 0.1475, "low": 0.1407, "close": 0.1437, "volume": 304766.3, "close_time": 1769468399999, "quote_volume": 44008.17974, "trades": 231, "taker_buy_base": 125991.2, "taker_buy_quote": 18228.38547 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1437, "high": 0.1475, "low": 0.1428, "close": 0.1456, "volume": 279234.7, "close_time": 1769471999999, "quote_volume": 40627.06104, "trades": 206, "taker_buy_base": 136601.4, "taker_buy_quote": 19883.27182 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1443, "high": 0.1492, "low": 0.134, "close": 0.1345, "volume": 749484.5, "close_time": 1769475599999, "quote_volume": 105872.51584, "trades": 1120, "taker_buy_base": 356775.3, "taker_buy_quote": 50661.54034 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1347, "high": 0.1394, "low": 0.1337, "close": 0.1386, "volume": 145905.4, "close_time": 1769479199999, "quote_volume": 19922.04086, "trades": 155, "taker_buy_base": 75340.7, "taker_buy_quote": 10308.82809 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1393, "high": 0.1478, "low": 0.1376, "close": 0.1436, "volume": 954272.1, "close_time": 1769482799999, "quote_volume": 136731.47584, "trades": 731, "taker_buy_base": 465798.4, "taker_buy_quote": 66790.8175 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1432, "high": 0.1436, "low": 0.1389, "close": 0.1395, "volume": 379215.0, "close_time": 1769486399999, "quote_volume": 53530.83031, "trades": 264, "taker_buy_base": 248856.1, "taker_buy_quote": 35122.03433 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1358, "close": 0.1367, "volume": 154396.0, "close_time": 1769489999999, "quote_volume": 21207.60299, "trades": 179, "taker_buy_base": 73613.4, "taker_buy_quote": 10117.71137 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1369, "high": 0.1405, "low": 0.1358, "close": 0.1391, "volume": 127768.2, "close_time": 1769493599999, "quote_volume": 17666.9917, "trades": 119, "taker_buy_base": 87061.4, "taker_buy_quote": 12048.79563 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1391, "high": 0.1432, "low": 0.1383, "close": 0.1396, "volume": 162984.3, "close_time": 1769497199999, "quote_volume": 22886.48499, "trades": 162, "taker_buy_base": 77083.9, "taker_buy_quote": 10805.56188 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1392, "high": 0.1412, "low": 0.1362, "close": 0.1379, "volume": 184295.2, "close_time": 1769500799999, "quote_volume": 25547.2037, "trades": 155, "taker_buy_base": 81020.8, "taker_buy_quote": 11238.14449 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.138, "high": 0.1384, "low": 0.1328, "close": 0.1347, "volume": 429555.6, "close_time": 1769504399999, "quote_volume": 57719.57094, "trades": 476, "taker_buy_base": 190755.2, "taker_buy_quote": 25650.95673 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1322, "close": 0.1347, "volume": 106378.9, "close_time": 1769507999999, "quote_volume": 14229.84626, "trades": 152, "taker_buy_base": 79090.8, "taker_buy_quote": 10574.46838 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1349, "high": 0.1354, "low": 0.1329, "close": 0.1333, "volume": 43282.9, "close_time": 1769511599999, "quote_volume": 5794.67418, "trades": 109, "taker_buy_base": 14445.2, "taker_buy_quote": 1937.45257 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1337, "high": 0.1346, "low": 0.1314, "close": 0.1322, "volume": 158721.0, "close_time": 1769515199999, "quote_volume": 21107.15482, "trades": 196, "taker_buy_base": 61419.6, "taker_buy_quote": 8173.68427 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.132, "high": 0.132, "low": 0.1303, "close": 0.1307, "volume": 24874.4, "close_time": 1769518799999, "quote_volume": 3263.74283, "trades": 58, "taker_buy_base": 17215.9, "taker_buy_quote": 2259.00971 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1305, "high": 0.1306, "low": 0.1251, "close": 0.1276, "volume": 233357.1, "close_time": 1769522399999, "quote_volume": 29776.87212, "trades": 244, "taker_buy_base": 135813.8, "taker_buy_quote": 17348.87843 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1278, "high": 0.1288, "low": 0.1275, "close": 0.1278, "volume": 48023.4, "close_time": 1769525999999, "quote_volume": 6151.28033, "trades": 70, "taker_buy_base": 17786.2, "taker_buy_quote": 2278.71754 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1276, "high": 0.1287, "low": 0.1258, "close": 0.1262, "volume": 32987.3, "close_time": 1769529599999, "quote_volume": 4185.49001, "trades": 63, "taker_buy_base": 6313.3, "taker_buy_quote": 801.24371 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1263, "high": 0.1294, "low": 0.1262, "close": 0.128, "volume": 116794.0, "close_time": 1769533199999, "quote_volume": 14961.4399, "trades": 101, "taker_buy_base": 52394.1, "taker_buy_quote": 6710.25631 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.127, "high": 0.1276, "low": 0.1258, "close": 0.1258, "volume": 41611.4, "close_time": 1769536799999, "quote_volume": 5278.06629, "trades": 41, "taker_buy_base": 31846.5, "taker_buy_quote": 4039.83021 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1254, "high": 0.1265, "low": 0.1247, "close": 0.1265, "volume": 33315.2, "close_time": 1769540399999, "quote_volume": 4177.22144, "trades": 56, "taker_buy_base": 13593.8, "taker_buy_quote": 1709.859 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1262, "high": 0.1263, "low": 0.1256, "close": 0.1258, "volume": 35192.9, "close_time": 1769543999999, "quote_volume": 4428.69363, "trades": 40, "taker_buy_base": 27539.5, "taker_buy_quote": 3465.59012 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1266, "high": 0.1279, "low": 0.1264, "close": 0.1276, "volume": 93678.1, "close_time": 1769547599999, "quote_volume": 11929.80276, "trades": 115, "taker_buy_base": 56524.9, "taker_buy_quote": 7204.26277 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1275, "high": 0.128, "low": 0.1271, "close": 0.1276, "volume": 26758.0, "close_time": 1769551199999, "quote_volume": 3410.59818, "trades": 64, "taker_buy_base": 9803.8, "taker_buy_quote": 1250.7073 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1276, "high": 0.1306, "low": 0.1272, "close": 0.1297, "volume": 342601.9, "close_time": 1769554799999, "quote_volume": 44383.66273, "trades": 204, "taker_buy_base": 91282.2, "taker_buy_quote": 11780.43661 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1295, "high": 0.1325, "low": 0.1294, "close": 0.1312, "volume": 144016.7, "close_time": 1769558399999, "quote_volume": 18851.28084, "trades": 193, "taker_buy_base": 65513.0, "taker_buy_quote": 8589.58094 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1311, "high": 0.1358, "low": 0.1263, "close": 0.1274, "volume": 290888.9, "close_time": 1769561999999, "quote_volume": 38074.1765, "trades": 328, "taker_buy_base": 130342.4, "taker_buy_quote": 17062.88972 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1277, "high": 0.131, "low": 0.1269, "close": 0.1281, "volume": 363577.6, "close_time": 1769565599999, "quote_volume": 46401.36506, "trades": 268, "taker_buy_base": 274631.3, "taker_buy_quote": 35026.26723 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1285, "high": 0.135, "low": 0.1284, "close": 0.1324, "volume": 849531.2, "close_time": 1769569199999, "quote_volume": 112804.70261, "trades": 651, "taker_buy_base": 391648.8, "taker_buy_quote": 51980.05514 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1316, "high": 0.1384, "low": 0.1316, "close": 0.1329, "volume": 660995.4, "close_time": 1769572799999, "quote_volume": 89063.28269, "trades": 408, "taker_buy_base": 409660.5, "taker_buy_quote": 55166.00877 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1332, "high": 0.1332, "low": 0.1278, "close": 0.1297, "volume": 346801.4, "close_time": 1769576399999, "quote_volume": 45093.59502, "trades": 359, "taker_buy_base": 110069.5, "taker_buy_quote": 14324.81318 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1292, "high": 0.1303, "low": 0.1284, "close": 0.1292, "volume": 26128.5, "close_time": 1769579999999, "quote_volume": 3377.97132, "trades": 69, "taker_buy_base": 8155.5, "taker_buy_quote": 1055.44281 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1295, "high": 0.1296, "low": 0.1273, "close": 0.1296, "volume": 44374.0, "close_time": 1769583599999, "quote_volume": 5688.47976, "trades": 142, "taker_buy_base": 22927.3, "taker_buy_quote": 2941.78726 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1297, "high": 0.1378, "low": 0.1297, "close": 0.1338, "volume": 297615.2, "close_time": 1769587199999, "quote_volume": 39870.32534, "trades": 410, "taker_buy_base": 158002.3, "taker_buy_quote": 21141.29875 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1332, "high": 0.1382, "low": 0.1292, "close": 0.1363, "volume": 318199.5, "close_time": 1769590799999, "quote_volume": 42577.18221, "trades": 389, "taker_buy_base": 117554.8, "taker_buy_quote": 15784.18401 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1366, "high": 0.1371, "low": 0.1363, "close": 0.1366, "volume": 46996.5, "close_time": 1769594399999, "quote_volume": 6425.58276, "trades": 111, "taker_buy_base": 27910.4, "taker_buy_quote": 3816.12823 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1366, "high": 0.137, "low": 0.1343, "close": 0.1345, "volume": 132849.8, "close_time": 1769597999999, "quote_volume": 18093.64418, "trades": 285, "taker_buy_base": 21227.1, "taker_buy_quote": 2892.69715 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1313, "close": 0.1344, "volume": 60077.9, "close_time": 1769601599999, "quote_volume": 7993.92453, "trades": 190, "taker_buy_base": 25064.5, "taker_buy_quote": 3338.84571 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1337, "high": 0.135, "low": 0.1312, "close": 0.1327, "volume": 55774.3, "close_time": 1769605199999, "quote_volume": 7406.83435, "trades": 161, "taker_buy_base": 15519.0, "taker_buy_quote": 2065.3184 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1326, "high": 0.1338, "low": 0.1316, "close": 0.1316, "volume": 37713.3, "close_time": 1769608799999, "quote_volume": 5000.80886, "trades": 121, "taker_buy_base": 8666.6, "taker_buy_quote": 1150.48322 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1312, "high": 0.134, "low": 0.131, "close": 0.1322, "volume": 61803.5, "close_time": 1769612399999, "quote_volume": 8176.44025, "trades": 151, "taker_buy_base": 18936.0, "taker_buy_quote": 2503.03167 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1322, "high": 0.1328, "low": 0.13, "close": 0.1309, "volume": 66802.9, "close_time": 1769615999999, "quote_volume": 8814.81007, "trades": 121, "taker_buy_base": 16365.6, "taker_buy_quote": 2155.35173 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1308, "high": 0.1311, "low": 0.1285, "close": 0.1293, "volume": 62795.6, "close_time": 1769619599999, "quote_volume": 8142.06306, "trades": 176, "taker_buy_base": 29005.2, "taker_buy_quote": 3763.61995 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1292, "high": 0.13, "low": 0.1279, "close": 0.1289, "volume": 37937.9, "close_time": 1769623199999, "quote_volume": 4880.56851, "trades": 137, "taker_buy_base": 12115.2, "taker_buy_quote": 1562.36239 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1289, "high": 0.1296, "low": 0.1281, "close": 0.1284, "volume": 19612.3, "close_time": 1769626799999, "quote_volume": 2522.71771, "trades": 93, "taker_buy_base": 7786.8, "taker_buy_quote": 1002.00371 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.129, "high": 0.1308, "low": 0.1286, "close": 0.1295, "volume": 14227.1, "close_time": 1769630399999, "quote_volume": 1840.44515, "trades": 64, "taker_buy_base": 1974.2, "taker_buy_quote": 256.26352 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1292, "high": 0.1328, "low": 0.1292, "close": 0.13, "volume": 210000.1, "close_time": 1769633999999, "quote_volume": 27448.88059, "trades": 267, "taker_buy_base": 30680.2, "taker_buy_quote": 4023.46597 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1296, "high": 0.1299, "low": 0.1283, "close": 0.1296, "volume": 348314.2, "close_time": 1769637599999, "quote_volume": 44961.70516, "trades": 173, "taker_buy_base": 166544.8, "taker_buy_quote": 21479.48949 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1267, "close": 0.1273, "volume": 380197.1, "close_time": 1769641199999, "quote_volume": 48614.83422, "trades": 163, "taker_buy_base": 302090.4, "taker_buy_quote": 38623.61251 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1272, "high": 0.1274, "low": 0.1255, "close": 0.127, "volume": 36480.0, "close_time": 1769644799999, "quote_volume": 4618.13262, "trades": 109, "taker_buy_base": 23538.9, "taker_buy_quote": 2979.36774 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.127, "high": 0.127, "low": 0.1225, "close": 0.1235, "volume": 92240.2, "close_time": 1769648399999, "quote_volume": 11453.05078, "trades": 208, "taker_buy_base": 20992.9, "taker_buy_quote": 2604.8046 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.124, "high": 0.1251, "low": 0.1221, "close": 0.1224, "volume": 76875.5, "close_time": 1769651999999, "quote_volume": 9453.08475, "trades": 118, "taker_buy_base": 35052.6, "taker_buy_quote": 4301.65481 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1224, "high": 0.126, "low": 0.121, "close": 0.1215, "volume": 382131.9, "close_time": 1769655599999, "quote_volume": 47432.31659, "trades": 453, "taker_buy_base": 171167.5, "taker_buy_quote": 21208.67539 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1216, "high": 0.1222, "low": 0.121, "close": 0.1215, "volume": 23834.7, "close_time": 1769659199999, "quote_volume": 2897.89421, "trades": 61, "taker_buy_base": 5779.8, "taker_buy_quote": 702.80656 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1215, "high": 0.1224, "low": 0.1208, "close": 0.1217, "volume": 82264.2, "close_time": 1769662799999, "quote_volume": 10027.39639, "trades": 98, "taker_buy_base": 15924.3, "taker_buy_quote": 1939.45553 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1198, "close": 0.1203, "volume": 64831.8, "close_time": 1769666399999, "quote_volume": 7799.45517, "trades": 103, "taker_buy_base": 31985.1, "taker_buy_quote": 3846.84605 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1206, "high": 0.1221, "low": 0.1202, "close": 0.1205, "volume": 31370.2, "close_time": 1769669999999, "quote_volume": 3803.02515, "trades": 100, "taker_buy_base": 15561.8, "taker_buy_quote": 1887.59587 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1193, "close": 0.1204, "volume": 69026.4, "close_time": 1769673599999, "quote_volume": 8327.55406, "trades": 179, "taker_buy_base": 36430.9, "taker_buy_quote": 4404.37851 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1203, "high": 0.1206, "low": 0.1183, "close": 0.1192, "volume": 52321.1, "close_time": 1769677199999, "quote_volume": 6253.14169, "trades": 175, "taker_buy_base": 18674.2, "taker_buy_quote": 2228.36439 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1193, "high": 0.1211, "low": 0.1173, "close": 0.1179, "volume": 22466.9, "close_time": 1769680799999, "quote_volume": 2676.33122, "trades": 106, "taker_buy_base": 8898.9, "taker_buy_quote": 1064.42584 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1177, "high": 0.1191, "low": 0.1173, "close": 0.1186, "volume": 14436.4, "close_time": 1769684399999, "quote_volume": 1707.49797, "trades": 98, "taker_buy_base": 5967.4, "taker_buy_quote": 707.64415 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1186, "high": 0.1187, "low": 0.1169, "close": 0.1174, "volume": 41998.4, "close_time": 1769687999999, "quote_volume": 4938.69389, "trades": 129, "taker_buy_base": 21811.0, "taker_buy_quote": 2566.39841 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1167, "high": 0.1171, "low": 0.1156, "close": 0.1171, "volume": 215044.3, "close_time": 1769691599999, "quote_volume": 25058.97244, "trades": 220, "taker_buy_base": 55007.0, "taker_buy_quote": 6408.8379 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.117, "high": 0.1177, "low": 0.1164, "close": 0.1166, "volume": 8480.1, "close_time": 1769695199999, "quote_volume": 992.10632, "trades": 34, "taker_buy_base": 3318.5, "taker_buy_quote": 389.1402 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.117, "high": 0.117, "low": 0.1148, "close": 0.1148, "volume": 15984.7, "close_time": 1769698799999, "quote_volume": 1857.7324, "trades": 70, "taker_buy_base": 6385.9, "taker_buy_quote": 742.66111 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1108, "close": 0.1134, "volume": 166345.5, "close_time": 1769702399999, "quote_volume": 18744.40074, "trades": 275, "taker_buy_base": 53408.8, "taker_buy_quote": 6037.5804 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1117, "close": 0.1128, "volume": 16548.1, "close_time": 1769705999999, "quote_volume": 1860.09591, "trades": 76, "taker_buy_base": 4111.1, "taker_buy_quote": 461.39283 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1135, "high": 0.1157, "low": 0.113, "close": 0.1133, "volume": 220935.2, "close_time": 1769709599999, "quote_volume": 25165.39821, "trades": 126, "taker_buy_base": 156299.2, "taker_buy_quote": 17796.30703 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1136, "high": 0.114, "low": 0.1124, "close": 0.1125, "volume": 219020.3, "close_time": 1769713199999, "quote_volume": 24709.72381, "trades": 171, "taker_buy_base": 31746.7, "taker_buy_quote": 3592.70062 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1123, "high": 0.1138, "low": 0.1116, "close": 0.1131, "volume": 62029.3, "close_time": 1769716799999, "quote_volume": 6979.92002, "trades": 205, "taker_buy_base": 36894.6, "taker_buy_quote": 4147.90084 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1131, "high": 0.1135, "low": 0.1124, "close": 0.113, "volume": 74976.2, "close_time": 1769720399999, "quote_volume": 8467.12302, "trades": 168, "taker_buy_base": 40026.2, "taker_buy_quote": 4520.57028 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1125, "close": 0.1135, "volume": 11505.0, "close_time": 1769723999999, "quote_volume": 1302.38676, "trades": 33, "taker_buy_base": 7102.3, "taker_buy_quote": 804.16892 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1134, "high": 0.1139, "low": 0.1129, "close": 0.1129, "volume": 24239.4, "close_time": 1769727599999, "quote_volume": 2748.18676, "trades": 41, "taker_buy_base": 13412.3, "taker_buy_quote": 1518.33779 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1134, "high": 0.1148, "low": 0.1126, "close": 0.1148, "volume": 61029.3, "close_time": 1769731199999, "quote_volume": 6948.04846, "trades": 62, "taker_buy_base": 35128.5, "taker_buy_quote": 4000.71242 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1142, "high": 0.1171, "low": 0.1127, "close": 0.1168, "volume": 76245.7, "close_time": 1769734799999, "quote_volume": 8721.54078, "trades": 115, "taker_buy_base": 23912.6, "taker_buy_quote": 2735.09745 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1165, "high": 0.1179, "low": 0.1138, "close": 0.1166, "volume": 131200.8, "close_time": 1769738399999, "quote_volume": 15210.13728, "trades": 279, "taker_buy_base": 77868.2, "taker_buy_quote": 9021.75316 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1115, "close": 0.1131, "volume": 47682.2, "close_time": 1769741999999, "quote_volume": 5417.41941, "trades": 112, "taker_buy_base": 14499.9, "taker_buy_quote": 1640.74813 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1119, "close": 0.1125, "volume": 28289.8, "close_time": 1769745599999, "quote_volume": 3176.48523, "trades": 65, "taker_buy_base": 11306.7, "taker_buy_quote": 1268.89724 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1129, "high": 0.1139, "low": 0.1123, "close": 0.1138, "volume": 15044.4, "close_time": 1769749199999, "quote_volume": 1698.92362, "trades": 52, "taker_buy_base": 9859.5, "taker_buy_quote": 1113.42348 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1136, "high": 0.1137, "low": 0.112, "close": 0.112, "volume": 6302.3, "close_time": 1769752799999, "quote_volume": 710.21165, "trades": 37, "taker_buy_base": 1390.4, "taker_buy_quote": 156.82264 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1104, "close": 0.1109, "volume": 13892.8, "close_time": 1769756399999, "quote_volume": 1545.76295, "trades": 45, "taker_buy_base": 5202.1, "taker_buy_quote": 576.19082 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1117, "high": 0.1141, "low": 0.1115, "close": 0.1137, "volume": 22898.2, "close_time": 1769759999999, "quote_volume": 2594.87084, "trades": 98, "taker_buy_base": 8603.5, "taker_buy_quote": 976.37252 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1108, "close": 0.1116, "volume": 32126.4, "close_time": 1769763599999, "quote_volume": 3594.49141, "trades": 95, "taker_buy_base": 8872.6, "taker_buy_quote": 989.15347 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1112, "high": 0.1113, "low": 0.1089, "close": 0.1097, "volume": 35666.1, "close_time": 1769767199999, "quote_volume": 3923.71657, "trades": 94, "taker_buy_base": 11349.3, "taker_buy_quote": 1243.67325 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1099, "high": 0.113, "low": 0.1092, "close": 0.1127, "volume": 47724.3, "close_time": 1769770799999, "quote_volume": 5276.4216, "trades": 122, "taker_buy_base": 28366.3, "taker_buy_quote": 3124.4133 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1127, "high": 0.1291, "low": 0.1124, "close": 0.1249, "volume": 512039.6, "close_time": 1769774399999, "quote_volume": 62585.24726, "trades": 637, "taker_buy_base": 274440.8, "taker_buy_quote": 33483.19458 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1249, "high": 0.1358, "low": 0.1211, "close": 0.1242, "volume": 1084918.7, "close_time": 1769777999999, "quote_volume": 137966.80351, "trades": 1320, "taker_buy_base": 540323.8, "taker_buy_quote": 68524.61383 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1242, "high": 0.1287, "low": 0.1238, "close": 0.1248, "volume": 371479.0, "close_time": 1769781599999, "quote_volume": 46633.93752, "trades": 482, "taker_buy_base": 179802.2, "taker_buy_quote": 22569.94264 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1248, "high": 0.1252, "low": 0.1196, "close": 0.1216, "volume": 369985.1, "close_time": 1769785199999, "quote_volume": 45400.97715, "trades": 411, "taker_buy_base": 239036.0, "taker_buy_quote": 29463.86738 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1217, "high": 0.1234, "low": 0.1189, "close": 0.1211, "volume": 156589.5, "close_time": 1769788799999, "quote_volume": 18897.91288, "trades": 224, "taker_buy_base": 62498.0, "taker_buy_quote": 7542.56537 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1202, "high": 0.1224, "low": 0.1184, "close": 0.1196, "volume": 52435.1, "close_time": 1769792399999, "quote_volume": 6281.57636, "trades": 111, "taker_buy_base": 21510.3, "taker_buy_quote": 2582.63254 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.119, "high": 0.1197, "low": 0.1186, "close": 0.119, "volume": 15655.7, "close_time": 1769795999999, "quote_volume": 1862.9573, "trades": 55, "taker_buy_base": 6052.6, "taker_buy_quote": 720.81732 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1189, "high": 0.1209, "low": 0.1161, "close": 0.1208, "volume": 40680.3, "close_time": 1769799599999, "quote_volume": 4817.41831, "trades": 93, "taker_buy_base": 21252.0, "taker_buy_quote": 2514.89978 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1207, "high": 0.122, "low": 0.1199, "close": 0.122, "volume": 6865.1, "close_time": 1769803199999, "quote_volume": 830.29701, "trades": 31, "taker_buy_base": 4225.3, "taker_buy_quote": 511.492 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1218, "high": 0.1226, "low": 0.119, "close": 0.119, "volume": 461789.0, "close_time": 1769806799999, "quote_volume": 55864.14522, "trades": 246, "taker_buy_base": 240054.6, "taker_buy_quote": 28979.12202 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1197, "high": 0.12, "low": 0.119, "close": 0.1196, "volume": 8112.5, "close_time": 1769810399999, "quote_volume": 969.92819, "trades": 29, "taker_buy_base": 4534.7, "taker_buy_quote": 542.27922 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1195, "high": 0.1218, "low": 0.1189, "close": 0.1218, "volume": 50324.2, "close_time": 1769813999999, "quote_volume": 6074.2315, "trades": 93, "taker_buy_base": 29931.9, "taker_buy_quote": 3613.21473 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1217, "high": 0.1232, "low": 0.1213, "close": 0.1224, "volume": 754487.2, "close_time": 1769817599999, "quote_volume": 92256.22875, "trades": 578, "taker_buy_base": 115912.3, "taker_buy_quote": 14151.00196 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.122, "high": 0.1236, "low": 0.1166, "close": 0.1178, "volume": 270694.9, "close_time": 1769821199999, "quote_volume": 32284.80368, "trades": 306, "taker_buy_base": 98282.4, "taker_buy_quote": 11736.62749 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1182, "high": 0.1201, "low": 0.1164, "close": 0.117, "volume": 39764.0, "close_time": 1769824799999, "quote_volume": 4687.86865, "trades": 95, "taker_buy_base": 13610.2, "taker_buy_quote": 1608.53592 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1155, "close": 0.1157, "volume": 31952.2, "close_time": 1769828399999, "quote_volume": 3707.04422, "trades": 68, "taker_buy_base": 22584.4, "taker_buy_quote": 2620.69704 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1152, "close": 0.1157, "volume": 27463.4, "close_time": 1769831999999, "quote_volume": 3180.74725, "trades": 47, "taker_buy_base": 15950.9, "taker_buy_quote": 1847.5099 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1155, "high": 0.1159, "low": 0.1139, "close": 0.1148, "volume": 553244.6, "close_time": 1769835599999, "quote_volume": 63272.58936, "trades": 196, "taker_buy_base": 528038.2, "taker_buy_quote": 60378.19117 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1144, "close": 0.1156, "volume": 29050.1, "close_time": 1769839199999, "quote_volume": 3339.05126, "trades": 68, "taker_buy_base": 10560.0, "taker_buy_quote": 1214.66797 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1112, "close": 0.1112, "volume": 26816.1, "close_time": 1769842799999, "quote_volume": 3041.93025, "trades": 74, "taker_buy_base": 17283.9, "taker_buy_quote": 1965.71694 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.111, "high": 0.1111, "low": 0.1099, "close": 0.11, "volume": 32801.5, "close_time": 1769846399999, "quote_volume": 3618.47293, "trades": 88, "taker_buy_base": 13267.4, "taker_buy_quote": 1464.68645 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1088, "close": 0.1099, "volume": 102707.0, "close_time": 1769849999999, "quote_volume": 11231.70425, "trades": 105, "taker_buy_base": 24426.8, "taker_buy_quote": 2679.02672 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1098, "high": 0.1107, "low": 0.1096, "close": 0.1102, "volume": 27964.1, "close_time": 1769853599999, "quote_volume": 3083.17129, "trades": 88, "taker_buy_base": 16961.1, "taker_buy_quote": 1871.00119 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1102, "high": 0.1212, "low": 0.1102, "close": 0.1166, "volume": 1024035.9, "close_time": 1769857199999, "quote_volume": 118742.50919, "trades": 783, "taker_buy_base": 416141.7, "taker_buy_quote": 48248.68191 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1101, "close": 0.1106, "volume": 286195.3, "close_time": 1769860799999, "quote_volume": 32576.93816, "trades": 252, "taker_buy_base": 141787.3, "taker_buy_quote": 16178.17841 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1086, "close": 0.109, "volume": 253177.5, "close_time": 1769864399999, "quote_volume": 27677.62908, "trades": 186, "taker_buy_base": 88232.5, "taker_buy_quote": 9639.35724 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1091, "high": 0.1102, "low": 0.1086, "close": 0.1092, "volume": 234198.7, "close_time": 1769867999999, "quote_volume": 25586.27142, "trades": 173, "taker_buy_base": 67292.2, "taker_buy_quote": 7348.23799 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1096, "high": 0.113, "low": 0.1049, "close": 0.1076, "volume": 281948.3, "close_time": 1769871599999, "quote_volume": 30557.62312, "trades": 319, "taker_buy_base": 104314.8, "taker_buy_quote": 11277.14569 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1084, "high": 0.1086, "low": 0.106, "close": 0.106, "volume": 100764.1, "close_time": 1769875199999, "quote_volume": 10784.74423, "trades": 146, "taker_buy_base": 44298.3, "taker_buy_quote": 4750.60762 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1059, "high": 0.1079, "low": 0.1052, "close": 0.1052, "volume": 327326.6, "close_time": 1769878799999, "quote_volume": 34670.98286, "trades": 164, "taker_buy_base": 240012.2, "taker_buy_quote": 25404.28803 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1053, "high": 0.1062, "low": 0.1008, "close": 0.1021, "volume": 834657.6, "close_time": 1769882399999, "quote_volume": 87207.23276, "trades": 491, "taker_buy_base": 416327.1, "taker_buy_quote": 43472.86902 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1022, "high": 0.1025, "low": 0.0969, "close": 0.101, "volume": 396359.5, "close_time": 1769885999999, "quote_volume": 39580.73067, "trades": 292, "taker_buy_base": 172852.4, "taker_buy_quote": 17230.15974 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1016, "high": 0.1017, "low": 0.1003, "close": 0.101, "volume": 59794.5, "close_time": 1769889599999, "quote_volume": 6038.9979, "trades": 127, "taker_buy_base": 10224.8, "taker_buy_quote": 1031.21319 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.101, "high": 0.1024, "low": 0.0999, "close": 0.1024, "volume": 37576.6, "close_time": 1769893199999, "quote_volume": 3795.88027, "trades": 85, "taker_buy_base": 27606.7, "taker_buy_quote": 2787.17545 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1021, "high": 0.1042, "low": 0.1016, "close": 0.1034, "volume": 29568.8, "close_time": 1769896799999, "quote_volume": 3048.64778, "trades": 65, "taker_buy_base": 17606.2, "taker_buy_quote": 1815.63492 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1023, "close": 0.1028, "volume": 64870.8, "close_time": 1769900399999, "quote_volume": 6674.85221, "trades": 64, "taker_buy_base": 5839.8, "taker_buy_quote": 599.49788 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1026, "high": 0.1034, "low": 0.102, "close": 0.1032, "volume": 52439.7, "close_time": 1769903999999, "quote_volume": 5389.50368, "trades": 76, "taker_buy_base": 35350.6, "taker_buy_quote": 3633.05895 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.103, "high": 0.1106, "low": 0.1018, "close": 0.1089, "volume": 457878.7, "close_time": 1769907599999, "quote_volume": 48623.81284, "trades": 541, "taker_buy_base": 230469.9, "taker_buy_quote": 24504.98462 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1089, "high": 0.1203, "low": 0.1059, "close": 0.1165, "volume": 1592017.5, "close_time": 1769911199999, "quote_volume": 178449.3718, "trades": 2000, "taker_buy_base": 843344.2, "taker_buy_quote": 95057.6673 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1163, "high": 0.1176, "low": 0.1075, "close": 0.1078, "volume": 509035.6, "close_time": 1769914799999, "quote_volume": 57237.6334, "trades": 695, "taker_buy_base": 192868.1, "taker_buy_quote": 21715.50369 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1079, "high": 0.1158, "low": 0.1079, "close": 0.1087, "volume": 267930.9, "close_time": 1769918399999, "quote_volume": 29636.40683, "trades": 333, "taker_buy_base": 165927.7, "taker_buy_quote": 18370.83573 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1071, "close": 0.1083, "volume": 136302.8, "close_time": 1769921999999, "quote_volume": 14715.48626, "trades": 141, "taker_buy_base": 57067.6, "taker_buy_quote": 6153.54084 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.108, "high": 0.1099, "low": 0.1074, "close": 0.1081, "volume": 40906.2, "close_time": 1769925599999, "quote_volume": 4438.94128, "trades": 73, "taker_buy_base": 18475.1, "taker_buy_quote": 2006.47808 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1083, "high": 0.1094, "low": 0.1071, "close": 0.1078, "volume": 50095.3, "close_time": 1769929199999, "quote_volume": 5404.39692, "trades": 68, "taker_buy_base": 17188.8, "taker_buy_quote": 1858.48609 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1076, "high": 0.1084, "low": 0.1058, "close": 0.106, "volume": 98345.4, "close_time": 1769932799999, "quote_volume": 10540.32986, "trades": 184, "taker_buy_base": 28903.7, "taker_buy_quote": 3105.94466 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1062, "high": 0.1085, "low": 0.1052, "close": 0.1055, "volume": 66893.1, "close_time": 1769936399999, "quote_volume": 7122.59659, "trades": 115, "taker_buy_base": 37358.3, "taker_buy_quote": 3979.04872 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1054, "high": 0.1069, "low": 0.1052, "close": 0.1064, "volume": 51651.7, "close_time": 1769939999999, "quote_volume": 5476.09448, "trades": 92, "taker_buy_base": 28291.4, "taker_buy_quote": 3002.96817 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1062, "high": 0.1076, "low": 0.101, "close": 0.1016, "volume": 281076.5, "close_time": 1769943599999, "quote_volume": 29451.71772, "trades": 310, "taker_buy_base": 69303.7, "taker_buy_quote": 7281.31113 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1017, "high": 0.1029, "low": 0.1015, "close": 0.1025, "volume": 94011.3, "close_time": 1769947199999, "quote_volume": 9599.00429, "trades": 146, "taker_buy_base": 23355.2, "taker_buy_quote": 2390.50688 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1017, "close": 0.102, "volume": 57323.0, "close_time": 1769950799999, "quote_volume": 5862.16995, "trades": 89, "taker_buy_base": 20526.8, "taker_buy_quote": 2098.88234 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.102, "high": 0.1029, "low": 0.0995, "close": 0.1001, "volume": 209106.3, "close_time": 1769954399999, "quote_volume": 20947.59282, "trades": 162, "taker_buy_base": 38559.2, "taker_buy_quote": 3875.73463 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1001, "high": 0.1011, "low": 0.0988, "close": 0.1, "volume": 214345.2, "close_time": 1769957999999, "quote_volume": 21521.98867, "trades": 192, "taker_buy_base": 48453.8, "taker_buy_quote": 4839.23154 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0972, "close": 0.0987, "volume": 114022.4, "close_time": 1769961599999, "quote_volume": 11210.77227, "trades": 165, "taker_buy_base": 52933.2, "taker_buy_quote": 5218.615 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0982, "high": 0.0993, "low": 0.0975, "close": 0.0983, "volume": 63206.1, "close_time": 1769965199999, "quote_volume": 6231.30835, "trades": 82, "taker_buy_base": 25976.8, "taker_buy_quote": 2563.63847 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0987, "high": 0.099, "low": 0.0973, "close": 0.0981, "volume": 27825.6, "close_time": 1769968799999, "quote_volume": 2732.63651, "trades": 55, "taker_buy_base": 12593.5, "taker_buy_quote": 1234.53879 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0978, "close": 0.0979, "volume": 92111.8, "close_time": 1769972399999, "quote_volume": 9072.51409, "trades": 58, "taker_buy_base": 70414.3, "taker_buy_quote": 6935.70822 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0972, "close": 0.0975, "volume": 283077.8, "close_time": 1769975999999, "quote_volume": 27580.56732, "trades": 132, "taker_buy_base": 250285.0, "taker_buy_quote": 24382.28446 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0956, "close": 0.0973, "volume": 83744.7, "close_time": 1769979599999, "quote_volume": 8087.29874, "trades": 105, "taker_buy_base": 37611.8, "taker_buy_quote": 3630.48781 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0972, "high": 0.099, "low": 0.0962, "close": 0.0967, "volume": 69560.5, "close_time": 1769983199999, "quote_volume": 6786.42459, "trades": 82, "taker_buy_base": 41702.1, "taker_buy_quote": 4072.70455 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0965, "high": 0.0974, "low": 0.0958, "close": 0.0972, "volume": 32493.4, "close_time": 1769986799999, "quote_volume": 3137.80506, "trades": 39, "taker_buy_base": 16880.0, "taker_buy_quote": 1627.87234 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0971, "high": 0.0971, "low": 0.0948, "close": 0.0961, "volume": 85913.6, "close_time": 1769990399999, "quote_volume": 8256.02538, "trades": 69, "taker_buy_base": 39780.2, "taker_buy_quote": 3832.93427 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0958, "high": 0.0962, "low": 0.0951, "close": 0.0958, "volume": 112396.2, "close_time": 1769993999999, "quote_volume": 10768.42858, "trades": 149, "taker_buy_base": 56717.1, "taker_buy_quote": 5435.49659 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0961, "high": 0.0972, "low": 0.0955, "close": 0.0961, "volume": 57989.4, "close_time": 1769997599999, "quote_volume": 5583.87357, "trades": 52, "taker_buy_base": 18444.7, "taker_buy_quote": 1781.18634 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0951, "close": 0.0953, "volume": 26829.4, "close_time": 1770001199999, "quote_volume": 2570.78914, "trades": 35, "taker_buy_base": 12336.9, "taker_buy_quote": 1183.14569 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0914, "close": 0.0947, "volume": 211691.6, "close_time": 1770004799999, "quote_volume": 19727.39649, "trades": 225, "taker_buy_base": 86137.6, "taker_buy_quote": 8025.50161 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0944, "high": 0.0958, "low": 0.0928, "close": 0.0944, "volume": 45965.6, "close_time": 1770008399999, "quote_volume": 4343.74894, "trades": 96, "taker_buy_base": 18365.5, "taker_buy_quote": 1736.40265 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0919, "close": 0.0932, "volume": 71573.9, "close_time": 1770011999999, "quote_volume": 6659.80136, "trades": 94, "taker_buy_base": 28838.0, "taker_buy_quote": 2688.24376 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0932, "high": 0.1022, "low": 0.0924, "close": 0.0979, "volume": 636880.6, "close_time": 1770015599999, "quote_volume": 62023.01518, "trades": 589, "taker_buy_base": 340012.7, "taker_buy_quote": 33209.83539 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0978, "high": 0.1025, "low": 0.0977, "close": 0.0983, "volume": 537744.9, "close_time": 1770019199999, "quote_volume": 54509.88209, "trades": 478, "taker_buy_base": 194291.0, "taker_buy_quote": 19610.28756 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0982, "high": 0.1039, "low": 0.0979, "close": 0.0996, "volume": 423287.0, "close_time": 1770022799999, "quote_volume": 42887.32517, "trades": 408, "taker_buy_base": 217175.2, "taker_buy_quote": 22041.54166 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0991, "high": 0.0998, "low": 0.0989, "close": 0.099, "volume": 70279.1, "close_time": 1770026399999, "quote_volume": 6975.79448, "trades": 93, "taker_buy_base": 33013.6, "taker_buy_quote": 3276.6735 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0987, "close": 0.0992, "volume": 60313.8, "close_time": 1770029999999, "quote_volume": 5982.99451, "trades": 80, "taker_buy_base": 39012.2, "taker_buy_quote": 3871.64455 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.099, "high": 0.099, "low": 0.0985, "close": 0.0987, "volume": 24256.7, "close_time": 1770033599999, "quote_volume": 2394.7838, "trades": 40, "taker_buy_base": 13006.4, "taker_buy_quote": 1284.11717 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0984, "high": 0.0988, "low": 0.0967, "close": 0.0969, "volume": 42052.4, "close_time": 1770037199999, "quote_volume": 4106.35, "trades": 65, "taker_buy_base": 23697.1, "taker_buy_quote": 2316.8034 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0966, "high": 0.0975, "low": 0.0959, "close": 0.0975, "volume": 36578.7, "close_time": 1770040799999, "quote_volume": 3529.93982, "trades": 48, "taker_buy_base": 9363.4, "taker_buy_quote": 904.53323 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0973, "high": 0.0979, "low": 0.0961, "close": 0.097, "volume": 42569.6, "close_time": 1770044399999, "quote_volume": 4137.59972, "trades": 59, "taker_buy_base": 22373.6, "taker_buy_quote": 2174.78515 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0973, "high": 0.1073, "low": 0.0971, "close": 0.1023, "volume": 659760.4, "close_time": 1770047999999, "quote_volume": 68522.95151, "trades": 463, "taker_buy_base": 356182.7, "taker_buy_quote": 36917.26201 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1025, "high": 0.1036, "low": 0.1012, "close": 0.1016, "volume": 119780.6, "close_time": 1770051599999, "quote_volume": 12274.61728, "trades": 113, "taker_buy_base": 59117.4, "taker_buy_quote": 6049.72727 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1013, "high": 0.1021, "low": 0.1009, "close": 0.101, "volume": 35261.7, "close_time": 1770055199999, "quote_volume": 3565.7133, "trades": 27, "taker_buy_base": 8597.5, "taker_buy_quote": 871.74549 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1013, "high": 0.102, "low": 0.101, "close": 0.1019, "volume": 13881.2, "close_time": 1770058799999, "quote_volume": 1407.48015, "trades": 25, "taker_buy_base": 6428.8, "taker_buy_quote": 651.32736 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1019, "high": 0.1031, "low": 0.1017, "close": 0.1018, "volume": 76077.7, "close_time": 1770062399999, "quote_volume": 7800.40761, "trades": 77, "taker_buy_base": 26596.2, "taker_buy_quote": 2727.24768 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1017, "high": 0.1017, "low": 0.0998, "close": 0.1001, "volume": 17490.0, "close_time": 1770065999999, "quote_volume": 1758.5907, "trades": 31, "taker_buy_base": 8604.4, "taker_buy_quote": 863.92994 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1004, "high": 0.1008, "low": 0.1001, "close": 0.1002, "volume": 57695.9, "close_time": 1770069599999, "quote_volume": 5795.33045, "trades": 50, "taker_buy_base": 5159.6, "taker_buy_quote": 518.97908 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1002, "high": 0.1016, "low": 0.1002, "close": 0.1012, "volume": 21254.7, "close_time": 1770073199999, "quote_volume": 2151.07309, "trades": 39, "taker_buy_base": 5737.8, "taker_buy_quote": 578.86132 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.1011, "high": 0.1013, "low": 0.1006, "close": 0.1007, "volume": 16577.6, "close_time": 1770076799999, "quote_volume": 1674.48343, "trades": 25, "taker_buy_base": 8980.7, "taker_buy_quote": 906.54815 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0988, "close": 0.1, "volume": 152944.1, "close_time": 1770080399999, "quote_volume": 15282.345, "trades": 75, "taker_buy_base": 36348.9, "taker_buy_quote": 3609.27173 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1004, "high": 0.102, "low": 0.0995, "close": 0.0999, "volume": 147636.2, "close_time": 1770083999999, "quote_volume": 14856.02949, "trades": 137, "taker_buy_base": 85399.7, "taker_buy_quote": 8590.6927 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1001, "high": 0.1017, "low": 0.099, "close": 0.1001, "volume": 119420.1, "close_time": 1770087599999, "quote_volume": 12023.84628, "trades": 103, "taker_buy_base": 49568.4, "taker_buy_quote": 4994.13762 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0998, "high": 0.1002, "low": 0.099, "close": 0.1002, "volume": 45130.5, "close_time": 1770091199999, "quote_volume": 4491.66702, "trades": 42, "taker_buy_base": 21295.0, "taker_buy_quote": 2121.64202 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0993, "close": 0.1004, "volume": 45424.0, "close_time": 1770094799999, "quote_volume": 4536.99471, "trades": 73, "taker_buy_base": 18043.1, "taker_buy_quote": 1804.921 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1004, "high": 0.1008, "low": 0.0991, "close": 0.0991, "volume": 31932.7, "close_time": 1770098399999, "quote_volume": 3198.67198, "trades": 50, "taker_buy_base": 9131.9, "taker_buy_quote": 914.75242 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0979, "close": 0.0985, "volume": 39386.8, "close_time": 1770101999999, "quote_volume": 3871.15335, "trades": 48, "taker_buy_base": 19817.6, "taker_buy_quote": 1948.3285 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0985, "high": 0.099, "low": 0.0977, "close": 0.0978, "volume": 26566.5, "close_time": 1770105599999, "quote_volume": 2613.80233, "trades": 43, "taker_buy_base": 14683.2, "taker_buy_quote": 1444.42722 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0972, "close": 0.0972, "volume": 13894.6, "close_time": 1770109199999, "quote_volume": 1357.37769, "trades": 27, "taker_buy_base": 8288.8, "taker_buy_quote": 810.52747 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0957, "close": 0.0963, "volume": 22478.2, "close_time": 1770112799999, "quote_volume": 2168.90947, "trades": 41, "taker_buy_base": 7854.6, "taker_buy_quote": 757.54879 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0958, "close": 0.0959, "volume": 19108.7, "close_time": 1770116399999, "quote_volume": 1835.79793, "trades": 32, "taker_buy_base": 13875.8, "taker_buy_quote": 1332.56432 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0958, "close": 0.0964, "volume": 37148.4, "close_time": 1770119999999, "quote_volume": 3572.94009, "trades": 43, "taker_buy_base": 7736.6, "taker_buy_quote": 744.08401 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0961, "high": 0.0972, "low": 0.096, "close": 0.0969, "volume": 27987.3, "close_time": 1770123599999, "quote_volume": 2705.5438, "trades": 39, "taker_buy_base": 16050.1, "taker_buy_quote": 1553.1325 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0959, "close": 0.0963, "volume": 18672.4, "close_time": 1770127199999, "quote_volume": 1795.7664, "trades": 29, "taker_buy_base": 8808.8, "taker_buy_quote": 846.97455 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0949, "close": 0.0949, "volume": 45866.4, "close_time": 1770130799999, "quote_volume": 4401.53335, "trades": 63, "taker_buy_base": 25806.9, "taker_buy_quote": 2477.40692 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.095, "high": 0.0995, "low": 0.0948, "close": 0.0979, "volume": 361934.5, "close_time": 1770134399999, "quote_volume": 35426.64865, "trades": 277, "taker_buy_base": 204506.8, "taker_buy_quote": 19998.74391 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0969, "close": 0.0974, "volume": 48369.1, "close_time": 1770137999999, "quote_volume": 4712.03565, "trades": 70, "taker_buy_base": 20940.1, "taker_buy_quote": 2041.65535 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0971, "high": 0.0971, "low": 0.094, "close": 0.0943, "volume": 312660.8, "close_time": 1770141599999, "quote_volume": 29541.36149, "trades": 137, "taker_buy_base": 252854.3, "taker_buy_quote": 23845.89401 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0924, "close": 0.093, "volume": 292446.1, "close_time": 1770145199999, "quote_volume": 27330.56104, "trades": 192, "taker_buy_base": 93250.6, "taker_buy_quote": 8738.27736 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0929, "high": 0.0964, "low": 0.0926, "close": 0.0962, "volume": 487163.9, "close_time": 1770148799999, "quote_volume": 46305.33048, "trades": 164, "taker_buy_base": 223298.9, "taker_buy_quote": 21213.36735 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0962, "high": 0.099, "low": 0.095, "close": 0.0983, "volume": 603414.1, "close_time": 1770152399999, "quote_volume": 58423.76012, "trades": 176, "taker_buy_base": 308124.8, "taker_buy_quote": 29517.49629 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0983, "high": 0.0992, "low": 0.0968, "close": 0.0972, "volume": 305200.9, "close_time": 1770155999999, "quote_volume": 29850.74114, "trades": 116, "taker_buy_base": 246582.0, "taker_buy_quote": 24126.1346 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0952, "close": 0.0952, "volume": 22352.0, "close_time": 1770159599999, "quote_volume": 2150.53021, "trades": 33, "taker_buy_base": 11109.6, "taker_buy_quote": 1067.19958 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0954, "high": 0.0954, "low": 0.0935, "close": 0.0937, "volume": 44071.2, "close_time": 1770163199999, "quote_volume": 4158.13594, "trades": 41, "taker_buy_base": 10486.1, "taker_buy_quote": 990.43204 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0938, "high": 0.0964, "low": 0.0935, "close": 0.095, "volume": 94224.9, "close_time": 1770166799999, "quote_volume": 8950.82217, "trades": 127, "taker_buy_base": 51224.4, "taker_buy_quote": 4871.12128 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.095, "high": 0.0966, "low": 0.095, "close": 0.0952, "volume": 49242.7, "close_time": 1770170399999, "quote_volume": 4725.06829, "trades": 69, "taker_buy_base": 32704.2, "taker_buy_quote": 3137.16744 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0938, "close": 0.094, "volume": 59536.8, "close_time": 1770173999999, "quote_volume": 5626.0489, "trades": 84, "taker_buy_base": 23528.2, "taker_buy_quote": 2225.81192 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.094, "high": 0.0971, "low": 0.094, "close": 0.097, "volume": 69650.8, "close_time": 1770177599999, "quote_volume": 6715.00607, "trades": 89, "taker_buy_base": 44992.6, "taker_buy_quote": 4337.27734 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0972, "high": 0.0973, "low": 0.096, "close": 0.096, "volume": 60779.1, "close_time": 1770181199999, "quote_volume": 5879.06637, "trades": 92, "taker_buy_base": 47523.9, "taker_buy_quote": 4597.56911 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0949, "close": 0.0952, "volume": 21948.8, "close_time": 1770184799999, "quote_volume": 2099.27799, "trades": 41, "taker_buy_base": 12122.5, "taker_buy_quote": 1159.43592 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0946, "close": 0.0951, "volume": 33624.0, "close_time": 1770188399999, "quote_volume": 3195.48161, "trades": 46, "taker_buy_base": 20727.7, "taker_buy_quote": 1968.64939 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0951, "high": 0.0961, "low": 0.095, "close": 0.0959, "volume": 94969.7, "close_time": 1770191999999, "quote_volume": 9086.93311, "trades": 58, "taker_buy_base": 24772.3, "taker_buy_quote": 2370.4552 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0956, "high": 0.0977, "low": 0.0951, "close": 0.0974, "volume": 43522.1, "close_time": 1770195599999, "quote_volume": 4195.93132, "trades": 72, "taker_buy_base": 29836.3, "taker_buy_quote": 2876.98339 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0975, "high": 0.1006, "low": 0.0972, "close": 0.0975, "volume": 149183.1, "close_time": 1770199199999, "quote_volume": 14795.66056, "trades": 200, "taker_buy_base": 82480.4, "taker_buy_quote": 8177.12213 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0973, "high": 0.0978, "low": 0.0968, "close": 0.0972, "volume": 40930.2, "close_time": 1770202799999, "quote_volume": 3974.72902, "trades": 58, "taker_buy_base": 14805.9, "taker_buy_quote": 1438.02677 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0971, "high": 0.0985, "low": 0.0962, "close": 0.0981, "volume": 54795.4, "close_time": 1770206399999, "quote_volume": 5318.73343, "trades": 76, "taker_buy_base": 39236.1, "taker_buy_quote": 3808.74346 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.098, "high": 0.1, "low": 0.0975, "close": 0.0975, "volume": 60860.3, "close_time": 1770209999999, "quote_volume": 5995.06234, "trades": 91, "taker_buy_base": 29802.8, "taker_buy_quote": 2945.03136 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0956, "close": 0.0956, "volume": 61192.1, "close_time": 1770213599999, "quote_volume": 5907.57731, "trades": 85, "taker_buy_base": 34944.6, "taker_buy_quote": 3368.71466 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0941, "close": 0.0946, "volume": 131433.9, "close_time": 1770217199999, "quote_volume": 12528.65617, "trades": 159, "taker_buy_base": 57183.5, "taker_buy_quote": 5443.62971 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0933, "close": 0.0943, "volume": 125973.4, "close_time": 1770220799999, "quote_volume": 11905.97201, "trades": 187, "taker_buy_base": 65370.9, "taker_buy_quote": 6180.47433 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0942, "high": 0.0949, "low": 0.093, "close": 0.094, "volume": 103753.9, "close_time": 1770224399999, "quote_volume": 9742.1497, "trades": 134, "taker_buy_base": 39403.4, "taker_buy_quote": 3694.2242 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0928, "close": 0.0937, "volume": 119591.7, "close_time": 1770227999999, "quote_volume": 11184.72564, "trades": 125, "taker_buy_base": 36234.2, "taker_buy_quote": 3387.59648 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0938, "high": 0.0959, "low": 0.093, "close": 0.0947, "volume": 119330.0, "close_time": 1770231599999, "quote_volume": 11257.33412, "trades": 122, "taker_buy_base": 82475.9, "taker_buy_quote": 7796.82522 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0948, "high": 0.0961, "low": 0.0947, "close": 0.0961, "volume": 40834.1, "close_time": 1770235199999, "quote_volume": 3889.52879, "trades": 55, "taker_buy_base": 24185.6, "taker_buy_quote": 2306.44256 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0949, "close": 0.0949, "volume": 18772.8, "close_time": 1770238799999, "quote_volume": 1789.47675, "trades": 33, "taker_buy_base": 8442.3, "taker_buy_quote": 805.38131 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0927, "close": 0.0933, "volume": 73868.3, "close_time": 1770242399999, "quote_volume": 6903.18001, "trades": 84, "taker_buy_base": 23258.9, "taker_buy_quote": 2176.24284 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0934, "high": 0.094, "low": 0.0923, "close": 0.093, "volume": 32112.7, "close_time": 1770245999999, "quote_volume": 2987.44164, "trades": 61, "taker_buy_base": 16803.1, "taker_buy_quote": 1564.77843 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0928, "high": 0.0942, "low": 0.0928, "close": 0.0936, "volume": 167397.0, "close_time": 1770249599999, "quote_volume": 15686.92252, "trades": 204, "taker_buy_base": 95342.9, "taker_buy_quote": 8931.8851 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0935, "high": 0.0964, "low": 0.0933, "close": 0.0952, "volume": 243649.9, "close_time": 1770253199999, "quote_volume": 23122.43055, "trades": 348, "taker_buy_base": 137619.6, "taker_buy_quote": 13053.72525 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0938, "close": 0.0945, "volume": 65428.7, "close_time": 1770256799999, "quote_volume": 6185.21327, "trades": 96, "taker_buy_base": 25297.1, "taker_buy_quote": 2390.49454 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0944, "high": 0.0962, "low": 0.0942, "close": 0.0945, "volume": 86476.0, "close_time": 1770260399999, "quote_volume": 8213.68129, "trades": 139, "taker_buy_base": 47738.8, "taker_buy_quote": 4540.54145 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0946, "high": 0.0974, "low": 0.0937, "close": 0.0941, "volume": 163119.8, "close_time": 1770263999999, "quote_volume": 15631.49039, "trades": 212, "taker_buy_base": 67652.9, "taker_buy_quote": 6489.05055 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0942, "high": 0.0965, "low": 0.0942, "close": 0.0959, "volume": 40542.0, "close_time": 1770267599999, "quote_volume": 3872.59119, "trades": 73, "taker_buy_base": 23282.6, "taker_buy_quote": 2220.30529 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.096, "high": 0.1016, "low": 0.0959, "close": 0.0966, "volume": 347657.2, "close_time": 1770271199999, "quote_volume": 34418.52563, "trades": 403, "taker_buy_base": 217453.6, "taker_buy_quote": 21564.63774 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.097, "high": 0.0988, "low": 0.0962, "close": 0.097, "volume": 53344.2, "close_time": 1770274799999, "quote_volume": 5181.45873, "trades": 106, "taker_buy_base": 28080.8, "taker_buy_quote": 2725.87447 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0968, "high": 0.0985, "low": 0.096, "close": 0.0976, "volume": 97363.5, "close_time": 1770278399999, "quote_volume": 9435.86813, "trades": 142, "taker_buy_base": 44737.2, "taker_buy_quote": 4334.3843 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0976, "high": 0.1, "low": 0.0968, "close": 0.099, "volume": 132213.1, "close_time": 1770281999999, "quote_volume": 13047.33659, "trades": 188, "taker_buy_base": 56757.6, "taker_buy_quote": 5604.69154 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.099, "high": 0.1007, "low": 0.0973, "close": 0.0982, "volume": 190502.1, "close_time": 1770285599999, "quote_volume": 18794.61734, "trades": 226, "taker_buy_base": 66909.7, "taker_buy_quote": 6600.03683 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0983, "high": 0.0999, "low": 0.0967, "close": 0.0967, "volume": 127539.2, "close_time": 1770289199999, "quote_volume": 12520.11, "trades": 173, "taker_buy_base": 72476.6, "taker_buy_quote": 7125.09177 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0942, "close": 0.095, "volume": 111816.5, "close_time": 1770292799999, "quote_volume": 10652.5234, "trades": 160, "taker_buy_base": 43678.0, "taker_buy_quote": 4154.48672 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0955, "high": 0.0968, "low": 0.0943, "close": 0.0948, "volume": 74427.9, "close_time": 1770296399999, "quote_volume": 7095.7514, "trades": 131, "taker_buy_base": 38743.8, "taker_buy_quote": 3701.94729 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0934, "close": 0.0943, "volume": 43503.2, "close_time": 1770299999999, "quote_volume": 4088.4715, "trades": 85, "taker_buy_base": 27014.7, "taker_buy_quote": 2538.37187 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0944, "high": 0.0965, "low": 0.0942, "close": 0.0953, "volume": 106610.7, "close_time": 1770303599999, "quote_volume": 10179.80806, "trades": 168, "taker_buy_base": 45165.6, "taker_buy_quote": 4312.1875 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.095, "high": 0.095, "low": 0.0888, "close": 0.091, "volume": 263622.8, "close_time": 1770307199999, "quote_volume": 24025.18619, "trades": 392, "taker_buy_base": 104422.8, "taker_buy_quote": 9496.28291 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0904, "high": 0.0919, "low": 0.0898, "close": 0.0909, "volume": 131760.7, "close_time": 1770310799999, "quote_volume": 11966.14968, "trades": 169, "taker_buy_base": 84211.7, "taker_buy_quote": 7658.19387 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0877, "close": 0.0884, "volume": 83905.5, "close_time": 1770314399999, "quote_volume": 7462.77148, "trades": 158, "taker_buy_base": 30848.8, "taker_buy_quote": 2745.75807 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0884, "high": 0.089, "low": 0.0871, "close": 0.0888, "volume": 52338.1, "close_time": 1770317999999, "quote_volume": 4609.78838, "trades": 103, "taker_buy_base": 19350.9, "taker_buy_quote": 1705.38587 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0862, "close": 0.0868, "volume": 52638.1, "close_time": 1770321599999, "quote_volume": 4600.45302, "trades": 94, "taker_buy_base": 20096.5, "taker_buy_quote": 1758.57942 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0868, "high": 0.0871, "low": 0.0827, "close": 0.0835, "volume": 210083.1, "close_time": 1770325199999, "quote_volume": 17710.30521, "trades": 278, "taker_buy_base": 115531.6, "taker_buy_quote": 9736.83062 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0837, "high": 0.0851, "low": 0.0826, "close": 0.083, "volume": 88603.7, "close_time": 1770328799999, "quote_volume": 7425.49336, "trades": 156, "taker_buy_base": 28223.1, "taker_buy_quote": 2364.72005 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0832, "high": 0.0842, "low": 0.0814, "close": 0.0836, "volume": 121419.8, "close_time": 1770332399999, "quote_volume": 10061.40262, "trades": 192, "taker_buy_base": 51903.5, "taker_buy_quote": 4302.3089 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0823, "close": 0.0823, "volume": 63445.6, "close_time": 1770335999999, "quote_volume": 5327.96324, "trades": 88, "taker_buy_base": 33864.9, "taker_buy_quote": 2849.76871 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0735, "close": 0.08, "volume": 1348316.5, "close_time": 1770339599999, "quote_volume": 103964.35449, "trades": 1295, "taker_buy_base": 659321.4, "taker_buy_quote": 50824.77718 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0797, "high": 0.0829, "low": 0.0794, "close": 0.0825, "volume": 167509.1, "close_time": 1770343199999, "quote_volume": 13664.39617, "trades": 305, "taker_buy_base": 90929.5, "taker_buy_quote": 7401.95326 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0828, "high": 0.0834, "low": 0.0805, "close": 0.0806, "volume": 77880.1, "close_time": 1770346799999, "quote_volume": 6358.16647, "trades": 87, "taker_buy_base": 52176.6, "taker_buy_quote": 4266.31633 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0805, "close": 0.0815, "volume": 118321.0, "close_time": 1770350399999, "quote_volume": 9614.11249, "trades": 109, "taker_buy_base": 82952.6, "taker_buy_quote": 6738.58089 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0807, "close": 0.081, "volume": 37717.0, "close_time": 1770353999999, "quote_volume": 3062.04806, "trades": 71, "taker_buy_base": 15699.1, "taker_buy_quote": 1274.35975 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0811, "high": 0.0841, "low": 0.0809, "close": 0.0836, "volume": 60607.4, "close_time": 1770357599999, "quote_volume": 5024.36711, "trades": 103, "taker_buy_base": 29118.3, "taker_buy_quote": 2414.62599 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.084, "high": 0.0849, "low": 0.0818, "close": 0.0819, "volume": 99946.1, "close_time": 1770361199999, "quote_volume": 8341.52848, "trades": 176, "taker_buy_base": 37344.7, "taker_buy_quote": 3120.14224 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0818, "high": 0.0831, "low": 0.0811, "close": 0.0821, "volume": 70007.5, "close_time": 1770364799999, "quote_volume": 5751.5933, "trades": 106, "taker_buy_base": 43007.2, "taker_buy_quote": 3533.75047 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0819, "high": 0.0822, "low": 0.081, "close": 0.0814, "volume": 58050.0, "close_time": 1770368399999, "quote_volume": 4726.87366, "trades": 109, "taker_buy_base": 29832.1, "taker_buy_quote": 2427.96998 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0815, "high": 0.0837, "low": 0.0814, "close": 0.0833, "volume": 153380.5, "close_time": 1770371999999, "quote_volume": 12716.9527, "trades": 166, "taker_buy_base": 86683.0, "taker_buy_quote": 7193.35293 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0832, "high": 0.0857, "low": 0.0831, "close": 0.0852, "volume": 82488.3, "close_time": 1770375599999, "quote_volume": 6943.79902, "trades": 100, "taker_buy_base": 53579.6, "taker_buy_quote": 4509.74693 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0849, "high": 0.085, "low": 0.0842, "close": 0.0848, "volume": 26007.6, "close_time": 1770379199999, "quote_volume": 2201.68972, "trades": 44, "taker_buy_base": 11682.4, "taker_buy_quote": 988.48089 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0841, "close": 0.0851, "volume": 48979.1, "close_time": 1770382799999, "quote_volume": 4146.71113, "trades": 82, "taker_buy_base": 34255.2, "taker_buy_quote": 2900.77718 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0854, "high": 0.0866, "low": 0.0847, "close": 0.086, "volume": 69493.2, "close_time": 1770386399999, "quote_volume": 5956.37439, "trades": 129, "taker_buy_base": 33254.1, "taker_buy_quote": 2851.9749 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0859, "high": 0.0893, "low": 0.0855, "close": 0.0893, "volume": 314160.4, "close_time": 1770389999999, "quote_volume": 27421.72224, "trades": 258, "taker_buy_base": 67757.6, "taker_buy_quote": 5915.37129 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0883, "close": 0.0886, "volume": 337243.7, "close_time": 1770393599999, "quote_volume": 29868.73159, "trades": 199, "taker_buy_base": 270961.3, "taker_buy_quote": 23976.92707 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0883, "high": 0.0908, "low": 0.0883, "close": 0.0899, "volume": 176791.8, "close_time": 1770397199999, "quote_volume": 15903.31813, "trades": 222, "taker_buy_base": 45466.8, "taker_buy_quote": 4057.82926 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0899, "high": 0.0911, "low": 0.0899, "close": 0.0902, "volume": 171243.7, "close_time": 1770400799999, "quote_volume": 15524.38192, "trades": 118, "taker_buy_base": 26670.5, "taker_buy_quote": 2413.47321 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.09, "high": 0.09, "low": 0.0882, "close": 0.0883, "volume": 296246.5, "close_time": 1770404399999, "quote_volume": 26363.46859, "trades": 163, "taker_buy_base": 257898.3, "taker_buy_quote": 22958.3557 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0877, "close": 0.0886, "volume": 46541.4, "close_time": 1770407999999, "quote_volume": 4104.59249, "trades": 105, "taker_buy_base": 27900.6, "taker_buy_quote": 2459.8318 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0876, "close": 0.0879, "volume": 44816.0, "close_time": 1770411599999, "quote_volume": 3949.63825, "trades": 96, "taker_buy_base": 27804.4, "taker_buy_quote": 2449.94023 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0874, "close": 0.0878, "volume": 11133.9, "close_time": 1770415199999, "quote_volume": 977.21191, "trades": 23, "taker_buy_base": 5665.8, "taker_buy_quote": 497.46408 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0884, "high": 0.0885, "low": 0.088, "close": 0.0885, "volume": 17275.5, "close_time": 1770418799999, "quote_volume": 1524.9987, "trades": 40, "taker_buy_base": 15119.3, "taker_buy_quote": 1334.87317 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0882, "close": 0.0884, "volume": 11519.6, "close_time": 1770422399999, "quote_volume": 1024.16938, "trades": 24, "taker_buy_base": 5356.9, "taker_buy_quote": 475.96148 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0879, "high": 0.0912, "low": 0.0878, "close": 0.0906, "volume": 169826.5, "close_time": 1770425999999, "quote_volume": 15274.9855, "trades": 356, "taker_buy_base": 75548.8, "taker_buy_quote": 6805.94597 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0905, "high": 0.0946, "low": 0.0903, "close": 0.0922, "volume": 126507.4, "close_time": 1770429599999, "quote_volume": 11644.11494, "trades": 234, "taker_buy_base": 59193.1, "taker_buy_quote": 5474.15808 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0921, "high": 0.0962, "low": 0.0918, "close": 0.093, "volume": 240812.2, "close_time": 1770433199999, "quote_volume": 22688.93541, "trades": 503, "taker_buy_base": 104959.1, "taker_buy_quote": 9890.77526 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0921, "close": 0.0923, "volume": 77712.4, "close_time": 1770436799999, "quote_volume": 7209.72164, "trades": 142, "taker_buy_base": 46145.0, "taker_buy_quote": 4278.16167 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0923, "high": 0.093, "low": 0.0907, "close": 0.0913, "volume": 46032.1, "close_time": 1770440399999, "quote_volume": 4222.62359, "trades": 110, "taker_buy_base": 10872.8, "taker_buy_quote": 1001.54518 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0894, "close": 0.0894, "volume": 60798.8, "close_time": 1770443999999, "quote_volume": 5502.92309, "trades": 121, "taker_buy_base": 12632.3, "taker_buy_quote": 1143.02191 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0883, "close": 0.0883, "volume": 16340.4, "close_time": 1770447599999, "quote_volume": 1463.86612, "trades": 50, "taker_buy_base": 4469.1, "taker_buy_quote": 400.18906 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0862, "close": 0.0869, "volume": 72486.6, "close_time": 1770451199999, "quote_volume": 6323.11953, "trades": 183, "taker_buy_base": 39205.4, "taker_buy_quote": 3424.84184 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0862, "close": 0.087, "volume": 24114.7, "close_time": 1770454799999, "quote_volume": 2090.21789, "trades": 68, "taker_buy_base": 10393.1, "taker_buy_quote": 901.2577 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0855, "close": 0.0858, "volume": 29034.9, "close_time": 1770458399999, "quote_volume": 2506.19181, "trades": 71, "taker_buy_base": 8469.4, "taker_buy_quote": 733.59414 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0852, "close": 0.0854, "volume": 26935.9, "close_time": 1770461999999, "quote_volume": 2313.01199, "trades": 92, "taker_buy_base": 16146.9, "taker_buy_quote": 1387.07775 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0852, "high": 0.086, "low": 0.0852, "close": 0.0854, "volume": 54261.3, "close_time": 1770465599999, "quote_volume": 4635.89376, "trades": 59, "taker_buy_base": 14169.6, "taker_buy_quote": 1212.32756 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0856, "high": 0.088, "low": 0.0855, "close": 0.0869, "volume": 78857.0, "close_time": 1770469199999, "quote_volume": 6860.56192, "trades": 152, "taker_buy_base": 55263.2, "taker_buy_quote": 4808.92326 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0862, "close": 0.0866, "volume": 61951.4, "close_time": 1770472799999, "quote_volume": 5375.72461, "trades": 108, "taker_buy_base": 49152.2, "taker_buy_quote": 4265.60192 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0861, "close": 0.0864, "volume": 24450.9, "close_time": 1770476399999, "quote_volume": 2113.32832, "trades": 68, "taker_buy_base": 13987.5, "taker_buy_quote": 1209.24276 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0862, "high": 0.0887, "low": 0.0862, "close": 0.0883, "volume": 51486.9, "close_time": 1770479999999, "quote_volume": 4497.55544, "trades": 152, "taker_buy_base": 30640.1, "taker_buy_quote": 2679.01044 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0881, "high": 0.0894, "low": 0.0873, "close": 0.0882, "volume": 140357.6, "close_time": 1770483599999, "quote_volume": 12410.56763, "trades": 330, "taker_buy_base": 68833.7, "taker_buy_quote": 6092.06793 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0883, "high": 0.089, "low": 0.0881, "close": 0.0885, "volume": 55392.6, "close_time": 1770487199999, "quote_volume": 4918.91545, "trades": 74, "taker_buy_base": 11267.3, "taker_buy_quote": 998.16289 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0881, "close": 0.0886, "volume": 80866.5, "close_time": 1770490799999, "quote_volume": 7147.50357, "trades": 55, "taker_buy_base": 40624.6, "taker_buy_quote": 3582.76154 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0878, "close": 0.0882, "volume": 7620.3, "close_time": 1770494399999, "quote_volume": 672.15997, "trades": 27, "taker_buy_base": 4907.0, "taker_buy_quote": 433.26263 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0882, "high": 0.0885, "low": 0.088, "close": 0.0884, "volume": 12388.0, "close_time": 1770497999999, "quote_volume": 1091.85918, "trades": 36, "taker_buy_base": 4990.9, "taker_buy_quote": 440.07789 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0884, "high": 0.0899, "low": 0.0883, "close": 0.0891, "volume": 38805.3, "close_time": 1770501599999, "quote_volume": 3475.14931, "trades": 59, "taker_buy_base": 14238.4, "taker_buy_quote": 1272.93731 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0888, "close": 0.089, "volume": 7048.7, "close_time": 1770505199999, "quote_volume": 627.58385, "trades": 26, "taker_buy_base": 3214.4, "taker_buy_quote": 285.98976 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0886, "close": 0.0892, "volume": 47223.2, "close_time": 1770508799999, "quote_volume": 4194.04128, "trades": 50, "taker_buy_base": 32131.2, "taker_buy_quote": 2850.83389 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0888, "high": 0.091, "low": 0.0884, "close": 0.0891, "volume": 82689.8, "close_time": 1770512399999, "quote_volume": 7419.80305, "trades": 126, "taker_buy_base": 30648.8, "taker_buy_quote": 2759.87364 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0893, "close": 0.0894, "volume": 3763.6, "close_time": 1770515999999, "quote_volume": 337.22524, "trades": 17, "taker_buy_base": 2287.5, "taker_buy_quote": 204.84256 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0889, "close": 0.0892, "volume": 10336.3, "close_time": 1770519599999, "quote_volume": 922.89522, "trades": 29, "taker_buy_base": 5803.6, "taker_buy_quote": 517.85689 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0871, "close": 0.0873, "volume": 9609.9, "close_time": 1770523199999, "quote_volume": 842.94694, "trades": 35, "taker_buy_base": 3885.1, "taker_buy_quote": 341.19367 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0873, "high": 0.0878, "low": 0.087, "close": 0.0876, "volume": 27304.8, "close_time": 1770526799999, "quote_volume": 2386.33817, "trades": 55, "taker_buy_base": 8205.3, "taker_buy_quote": 717.89614 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0883, "high": 0.0895, "low": 0.0883, "close": 0.0884, "volume": 15951.2, "close_time": 1770530399999, "quote_volume": 1417.18087, "trades": 29, "taker_buy_base": 6997.8, "taker_buy_quote": 621.54979 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0885, "close": 0.0886, "volume": 4025.3, "close_time": 1770533999999, "quote_volume": 357.32926, "trades": 24, "taker_buy_base": 2091.8, "taker_buy_quote": 185.65609 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0889, "high": 0.09, "low": 0.0885, "close": 0.0894, "volume": 43841.7, "close_time": 1770537599999, "quote_volume": 3903.05034, "trades": 58, "taker_buy_base": 7834.6, "taker_buy_quote": 698.65025 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0888, "close": 0.089, "volume": 26161.7, "close_time": 1770541199999, "quote_volume": 2338.08583, "trades": 58, "taker_buy_base": 14865.4, "taker_buy_quote": 1330.48661 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0887, "close": 0.0889, "volume": 8230.9, "close_time": 1770544799999, "quote_volume": 731.55712, "trades": 28, "taker_buy_base": 3280.5, "taker_buy_quote": 291.90195 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.089, "high": 0.0892, "low": 0.088, "close": 0.0881, "volume": 34065.3, "close_time": 1770548399999, "quote_volume": 3020.15036, "trades": 53, "taker_buy_base": 24463.3, "taker_buy_quote": 2170.81181 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0878, "high": 0.089, "low": 0.0878, "close": 0.0885, "volume": 16867.3, "close_time": 1770551999999, "quote_volume": 1493.38652, "trades": 38, "taker_buy_base": 12219.1, "taker_buy_quote": 1082.69635 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0879, "close": 0.0883, "volume": 5846.1, "close_time": 1770555599999, "quote_volume": 515.69514, "trades": 23, "taker_buy_base": 4004.8, "taker_buy_quote": 353.13291 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0874, "close": 0.0878, "volume": 51153.9, "close_time": 1770559199999, "quote_volume": 4484.44947, "trades": 35, "taker_buy_base": 41129.7, "taker_buy_quote": 3604.24196 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0872, "close": 0.088, "volume": 20804.6, "close_time": 1770562799999, "quote_volume": 1826.09395, "trades": 47, "taker_buy_base": 13157.9, "taker_buy_quote": 1153.51874 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0879, "high": 0.088, "low": 0.0868, "close": 0.0868, "volume": 11582.7, "close_time": 1770566399999, "quote_volume": 1013.38731, "trades": 31, "taker_buy_base": 2541.1, "taker_buy_quote": 222.14336 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.087, "high": 0.087, "low": 0.0858, "close": 0.086, "volume": 8866.4, "close_time": 1770569999999, "quote_volume": 765.30489, "trades": 33, "taker_buy_base": 7602.8, "taker_buy_quote": 655.75077 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0864, "high": 0.0874, "low": 0.0863, "close": 0.0871, "volume": 7912.2, "close_time": 1770573599999, "quote_volume": 687.98544, "trades": 20, "taker_buy_base": 3455.6, "taker_buy_quote": 301.38231 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0869, "close": 0.0877, "volume": 5536.7, "close_time": 1770577199999, "quote_volume": 483.82635, "trades": 25, "taker_buy_base": 3088.6, "taker_buy_quote": 270.15277 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0876, "close": 0.0879, "volume": 39998.3, "close_time": 1770580799999, "quote_volume": 3524.10289, "trades": 36, "taker_buy_base": 7688.0, "taker_buy_quote": 675.68384 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0864, "close": 0.0865, "volume": 36636.3, "close_time": 1770584399999, "quote_volume": 3183.76977, "trades": 25, "taker_buy_base": 32303.3, "taker_buy_quote": 2806.84498 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0859, "close": 0.0863, "volume": 14361.6, "close_time": 1770587999999, "quote_volume": 1236.89239, "trades": 62, "taker_buy_base": 9332.2, "taker_buy_quote": 803.07249 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0865, "close": 0.0872, "volume": 11564.6, "close_time": 1770591599999, "quote_volume": 1005.07945, "trades": 13, "taker_buy_base": 254.0, "taker_buy_quote": 21.971 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0878, "high": 0.0884, "low": 0.0859, "close": 0.0863, "volume": 90569.4, "close_time": 1770595199999, "quote_volume": 7887.44432, "trades": 157, "taker_buy_base": 42012.1, "taker_buy_quote": 3651.74502 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0852, "close": 0.0856, "volume": 25061.0, "close_time": 1770598799999, "quote_volume": 2162.15008, "trades": 41, "taker_buy_base": 8397.7, "taker_buy_quote": 727.20313 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0864, "high": 0.087, "low": 0.0861, "close": 0.0867, "volume": 20223.5, "close_time": 1770602399999, "quote_volume": 1747.86751, "trades": 31, "taker_buy_base": 13253.3, "taker_buy_quote": 1146.53284 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0861, "high": 0.0874, "low": 0.0861, "close": 0.0874, "volume": 3179.5, "close_time": 1770605999999, "quote_volume": 274.61886, "trades": 11, "taker_buy_base": 2501.5, "taker_buy_quote": 216.01215 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0869, "high": 0.088, "low": 0.0869, "close": 0.0872, "volume": 14843.4, "close_time": 1770609599999, "quote_volume": 1299.91461, "trades": 26, "taker_buy_base": 10313.3, "taker_buy_quote": 902.73756 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0868, "close": 0.0868, "volume": 5271.2, "close_time": 1770613199999, "quote_volume": 460.23497, "trades": 13, "taker_buy_base": 3863.2, "taker_buy_quote": 337.66663 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0863, "close": 0.0866, "volume": 890.9, "close_time": 1770616799999, "quote_volume": 77.07561, "trades": 7, "taker_buy_base": 407.5, "taker_buy_quote": 35.24876 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0854, "close": 0.0859, "volume": 19002.0, "close_time": 1770620399999, "quote_volume": 1634.98559, "trades": 36, "taker_buy_base": 10058.0, "taker_buy_quote": 865.83074 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0859, "close": 0.086, "volume": 7027.2, "close_time": 1770623999999, "quote_volume": 606.2573, "trades": 11, "taker_buy_base": 2389.0, "taker_buy_quote": 206.00768 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0836, "close": 0.0839, "volume": 15464.0, "close_time": 1770627599999, "quote_volume": 1301.70108, "trades": 33, "taker_buy_base": 5657.8, "taker_buy_quote": 475.26971 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0838, "high": 0.0838, "low": 0.083, "close": 0.0833, "volume": 8233.5, "close_time": 1770631199999, "quote_volume": 687.02968, "trades": 10, "taker_buy_base": 4222.6, "taker_buy_quote": 351.9088 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0815, "close": 0.0821, "volume": 15190.6, "close_time": 1770634799999, "quote_volume": 1252.65444, "trades": 43, "taker_buy_base": 5586.9, "taker_buy_quote": 458.15051 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0825, "high": 0.0842, "low": 0.0821, "close": 0.0831, "volume": 11717.9, "close_time": 1770638399999, "quote_volume": 975.1286, "trades": 33, "taker_buy_base": 10068.9, "taker_buy_quote": 838.44516 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0832, "close": 0.0833, "volume": 6900.9, "close_time": 1770641999999, "quote_volume": 575.00224, "trades": 22, "taker_buy_base": 5237.1, "taker_buy_quote": 436.45421 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0829, "close": 0.083, "volume": 11888.5, "close_time": 1770645599999, "quote_volume": 991.32577, "trades": 31, "taker_buy_base": 5554.6, "taker_buy_quote": 463.9599 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0829, "high": 0.0846, "low": 0.0829, "close": 0.0844, "volume": 42670.3, "close_time": 1770649199999, "quote_volume": 3579.85761, "trades": 55, "taker_buy_base": 19737.5, "taker_buy_quote": 1654.57548 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0844, "high": 0.0854, "low": 0.0841, "close": 0.0854, "volume": 6090.1, "close_time": 1770652799999, "quote_volume": 514.87872, "trades": 14, "taker_buy_base": 3810.8, "taker_buy_quote": 321.42726 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0857, "high": 0.0865, "low": 0.0853, "close": 0.0858, "volume": 20195.9, "close_time": 1770656399999, "quote_volume": 1737.58857, "trades": 43, "taker_buy_base": 11429.2, "taker_buy_quote": 982.04459 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.086, "high": 0.0927, "low": 0.0853, "close": 0.0903, "volume": 400725.2, "close_time": 1770659999999, "quote_volume": 36174.70406, "trades": 545, "taker_buy_base": 184171.8, "taker_buy_quote": 16620.51441 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0903, "high": 0.0928, "low": 0.09, "close": 0.0918, "volume": 89517.7, "close_time": 1770663599999, "quote_volume": 8171.87819, "trades": 207, "taker_buy_base": 51603.5, "taker_buy_quote": 4699.25469 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0893, "close": 0.0914, "volume": 51944.5, "close_time": 1770667199999, "quote_volume": 4719.20243, "trades": 156, "taker_buy_base": 25876.7, "taker_buy_quote": 2354.42634 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0914, "high": 0.0939, "low": 0.0905, "close": 0.0913, "volume": 149382.3, "close_time": 1770670799999, "quote_volume": 13774.19218, "trades": 268, "taker_buy_base": 66488.0, "taker_buy_quote": 6126.84881 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0915, "high": 0.0924, "low": 0.0899, "close": 0.0912, "volume": 90875.6, "close_time": 1770674399999, "quote_volume": 8235.27318, "trades": 213, "taker_buy_base": 8034.2, "taker_buy_quote": 733.38748 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0903, "close": 0.0903, "volume": 64425.4, "close_time": 1770677999999, "quote_volume": 5887.51818, "trades": 120, "taker_buy_base": 13437.9, "taker_buy_quote": 1226.63423 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0905, "high": 0.0917, "low": 0.0904, "close": 0.0907, "volume": 25316.0, "close_time": 1770681599999, "quote_volume": 2298.30042, "trades": 49, "taker_buy_base": 7761.2, "taker_buy_quote": 707.06121 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0908, "high": 0.0928, "low": 0.0897, "close": 0.0899, "volume": 111672.7, "close_time": 1770685199999, "quote_volume": 10194.78109, "trades": 158, "taker_buy_base": 35556.9, "taker_buy_quote": 3272.43743 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0896, "close": 0.0903, "volume": 8154.3, "close_time": 1770688799999, "quote_volume": 733.25083, "trades": 14, "taker_buy_base": 4919.5, "taker_buy_quote": 442.88996 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0889, "close": 0.0898, "volume": 12084.4, "close_time": 1770692399999, "quote_volume": 1085.35081, "trades": 28, "taker_buy_base": 6055.1, "taker_buy_quote": 544.51407 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0876, "close": 0.0892, "volume": 87536.8, "close_time": 1770695999999, "quote_volume": 7735.33093, "trades": 112, "taker_buy_base": 51060.3, "taker_buy_quote": 4505.42017 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0893, "high": 0.0894, "low": 0.089, "close": 0.0892, "volume": 3213.9, "close_time": 1770699599999, "quote_volume": 286.74114, "trades": 9, "taker_buy_base": 1680.4, "taker_buy_quote": 149.86758 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0873, "close": 0.0875, "volume": 5676.2, "close_time": 1770703199999, "quote_volume": 498.15122, "trades": 23, "taker_buy_base": 1904.0, "taker_buy_quote": 167.23058 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0872, "high": 0.0981, "low": 0.0872, "close": 0.0898, "volume": 86662.2, "close_time": 1770706799999, "quote_volume": 7896.17109, "trades": 194, "taker_buy_base": 59882.3, "taker_buy_quote": 5480.50837 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0872, "close": 0.0876, "volume": 51452.6, "close_time": 1770710399999, "quote_volume": 4519.66564, "trades": 99, "taker_buy_base": 32087.2, "taker_buy_quote": 2815.35139 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0876, "high": 0.088, "low": 0.0868, "close": 0.088, "volume": 27011.8, "close_time": 1770713999999, "quote_volume": 2367.18923, "trades": 42, "taker_buy_base": 12397.6, "taker_buy_quote": 1087.00461 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0881, "high": 0.0893, "low": 0.0876, "close": 0.0887, "volume": 53911.3, "close_time": 1770717599999, "quote_volume": 4766.59349, "trades": 61, "taker_buy_base": 19669.1, "taker_buy_quote": 1748.81185 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0876, "close": 0.0882, "volume": 18680.6, "close_time": 1770721199999, "quote_volume": 1652.85373, "trades": 39, "taker_buy_base": 15440.0, "taker_buy_quote": 1366.36768 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.088, "high": 0.0893, "low": 0.088, "close": 0.0885, "volume": 10496.6, "close_time": 1770724799999, "quote_volume": 930.2511, "trades": 31, "taker_buy_base": 4244.5, "taker_buy_quote": 376.63626 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0875, "close": 0.0877, "volume": 12238.6, "close_time": 1770728399999, "quote_volume": 1074.70278, "trades": 28, "taker_buy_base": 10194.8, "taker_buy_quote": 894.92277 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0877, "high": 0.0883, "low": 0.0873, "close": 0.0875, "volume": 26754.6, "close_time": 1770731999999, "quote_volume": 2347.4339, "trades": 47, "taker_buy_base": 22964.7, "taker_buy_quote": 2015.26764 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0872, "high": 0.0885, "low": 0.0868, "close": 0.0879, "volume": 27841.8, "close_time": 1770735599999, "quote_volume": 2449.75658, "trades": 63, "taker_buy_base": 15437.7, "taker_buy_quote": 1358.45706 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0873, "high": 0.0916, "low": 0.0873, "close": 0.0903, "volume": 173991.0, "close_time": 1770739199999, "quote_volume": 15770.79667, "trades": 206, "taker_buy_base": 95373.8, "taker_buy_quote": 8626.98668 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0904, "high": 0.096, "low": 0.0894, "close": 0.0935, "volume": 377833.3, "close_time": 1770742799999, "quote_volume": 35189.12638, "trades": 569, "taker_buy_base": 157657.9, "taker_buy_quote": 14692.5316 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0932, "high": 0.0983, "low": 0.0917, "close": 0.095, "volume": 391546.3, "close_time": 1770746399999, "quote_volume": 37264.84961, "trades": 746, "taker_buy_base": 206684.1, "taker_buy_quote": 19724.22889 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0949, "high": 0.0956, "low": 0.0917, "close": 0.0947, "volume": 152110.5, "close_time": 1770749999999, "quote_volume": 14323.96294, "trades": 263, "taker_buy_base": 70390.8, "taker_buy_quote": 6635.22261 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0912, "close": 0.0915, "volume": 53400.2, "close_time": 1770753599999, "quote_volume": 5044.07468, "trades": 88, "taker_buy_base": 29271.8, "taker_buy_quote": 2787.35208 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0912, "high": 0.0925, "low": 0.0904, "close": 0.0923, "volume": 16587.3, "close_time": 1770757199999, "quote_volume": 1508.89829, "trades": 31, "taker_buy_base": 9067.7, "taker_buy_quote": 823.68093 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0915, "close": 0.0916, "volume": 17925.1, "close_time": 1770760799999, "quote_volume": 1647.1893, "trades": 26, "taker_buy_base": 5500.3, "taker_buy_quote": 505.70527 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0921, "high": 0.0967, "low": 0.0921, "close": 0.0937, "volume": 10666.4, "close_time": 1770764399999, "quote_volume": 997.23015, "trades": 30, "taker_buy_base": 5913.7, "taker_buy_quote": 556.22727 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0931, "high": 0.0966, "low": 0.0928, "close": 0.0937, "volume": 14487.1, "close_time": 1770767999999, "quote_volume": 1367.65645, "trades": 57, "taker_buy_base": 7687.5, "taker_buy_quote": 728.19281 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0934, "high": 0.0936, "low": 0.0922, "close": 0.0927, "volume": 20228.1, "close_time": 1770771599999, "quote_volume": 1876.92988, "trades": 46, "taker_buy_base": 4569.7, "taker_buy_quote": 425.63091 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0928, "high": 0.0946, "low": 0.0922, "close": 0.0938, "volume": 17653.4, "close_time": 1770775199999, "quote_volume": 1652.36615, "trades": 61, "taker_buy_base": 4290.8, "taker_buy_quote": 401.69425 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0935, "high": 0.095, "low": 0.0931, "close": 0.094, "volume": 16125.9, "close_time": 1770778799999, "quote_volume": 1515.83317, "trades": 56, "taker_buy_base": 6873.5, "taker_buy_quote": 647.47011 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0922, "close": 0.0925, "volume": 72192.4, "close_time": 1770782399999, "quote_volume": 6699.50094, "trades": 99, "taker_buy_base": 6966.5, "taker_buy_quote": 647.98793 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0925, "high": 0.0951, "low": 0.0905, "close": 0.0948, "volume": 124718.6, "close_time": 1770785999999, "quote_volume": 11464.69555, "trades": 140, "taker_buy_base": 25789.4, "taker_buy_quote": 2378.70112 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0939, "high": 0.0958, "low": 0.0917, "close": 0.0918, "volume": 48382.0, "close_time": 1770789599999, "quote_volume": 4541.76412, "trades": 68, "taker_buy_base": 32356.8, "taker_buy_quote": 3040.50215 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0907, "close": 0.0907, "volume": 61865.7, "close_time": 1770793199999, "quote_volume": 5644.26412, "trades": 55, "taker_buy_base": 13463.8, "taker_buy_quote": 1234.32237 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0892, "close": 0.0904, "volume": 51652.1, "close_time": 1770796799999, "quote_volume": 4662.278, "trades": 56, "taker_buy_base": 13222.7, "taker_buy_quote": 1193.60866 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0907, "high": 0.0924, "low": 0.0907, "close": 0.0909, "volume": 23695.7, "close_time": 1770800399999, "quote_volume": 2163.58425, "trades": 44, "taker_buy_base": 15468.2, "taker_buy_quote": 1412.54288 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0911, "high": 0.094, "low": 0.0907, "close": 0.0925, "volume": 85772.4, "close_time": 1770803999999, "quote_volume": 7929.15966, "trades": 57, "taker_buy_base": 51172.1, "taker_buy_quote": 4732.70571 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0909, "close": 0.0913, "volume": 75622.3, "close_time": 1770807599999, "quote_volume": 6925.31673, "trades": 85, "taker_buy_base": 49654.9, "taker_buy_quote": 4540.32414 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0909, "high": 0.0929, "low": 0.0905, "close": 0.0928, "volume": 146373.3, "close_time": 1770811199999, "quote_volume": 13324.03809, "trades": 78, "taker_buy_base": 64437.0, "taker_buy_quote": 5893.74519 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0919, "high": 0.093, "low": 0.0915, "close": 0.092, "volume": 34138.4, "close_time": 1770814799999, "quote_volume": 3145.38361, "trades": 72, "taker_buy_base": 23142.4, "taker_buy_quote": 2129.61416 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.092, "high": 0.0937, "low": 0.0913, "close": 0.0923, "volume": 60409.2, "close_time": 1770818399999, "quote_volume": 5586.20701, "trades": 149, "taker_buy_base": 35761.0, "taker_buy_quote": 3312.55935 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0927, "high": 0.0935, "low": 0.0907, "close": 0.091, "volume": 84448.8, "close_time": 1770821999999, "quote_volume": 7761.98892, "trades": 158, "taker_buy_base": 23631.4, "taker_buy_quote": 2183.51542 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0907, "high": 0.0914, "low": 0.0895, "close": 0.0912, "volume": 114616.0, "close_time": 1770825599999, "quote_volume": 10361.76793, "trades": 157, "taker_buy_base": 17259.5, "taker_buy_quote": 1562.95833 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.091, "high": 0.0923, "low": 0.0878, "close": 0.088, "volume": 127694.2, "close_time": 1770829199999, "quote_volume": 11467.03305, "trades": 155, "taker_buy_base": 53298.9, "taker_buy_quote": 4797.2731 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0885, "high": 0.0905, "low": 0.0883, "close": 0.0902, "volume": 18653.3, "close_time": 1770832799999, "quote_volume": 1665.01126, "trades": 23, "taker_buy_base": 15255.6, "taker_buy_quote": 1363.37642 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0902, "high": 0.0911, "low": 0.0896, "close": 0.0906, "volume": 128299.9, "close_time": 1770836399999, "quote_volume": 11556.24211, "trades": 88, "taker_buy_base": 77061.6, "taker_buy_quote": 6930.64723 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0909, "high": 0.0918, "low": 0.0909, "close": 0.0911, "volume": 28341.7, "close_time": 1770839999999, "quote_volume": 2595.47376, "trades": 26, "taker_buy_base": 22272.7, "taker_buy_quote": 2040.05253 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0901, "close": 0.091, "volume": 37506.3, "close_time": 1770843599999, "quote_volume": 3388.4501, "trades": 38, "taker_buy_base": 9987.8, "taker_buy_quote": 905.76649 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.091, "high": 0.0919, "low": 0.0906, "close": 0.0913, "volume": 27525.3, "close_time": 1770847199999, "quote_volume": 2509.4912, "trades": 40, "taker_buy_base": 23678.5, "taker_buy_quote": 2159.92349 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0913, "high": 0.0929, "low": 0.0913, "close": 0.0922, "volume": 369034.9, "close_time": 1770850799999, "quote_volume": 34183.53511, "trades": 135, "taker_buy_base": 83540.1, "taker_buy_quote": 7715.74247 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0924, "high": 0.093, "low": 0.092, "close": 0.0929, "volume": 32841.2, "close_time": 1770854399999, "quote_volume": 3031.68725, "trades": 53, "taker_buy_base": 14236.2, "taker_buy_quote": 1315.10203 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0917, "close": 0.0918, "volume": 19733.7, "close_time": 1770857999999, "quote_volume": 1814.40379, "trades": 45, "taker_buy_base": 13884.0, "taker_buy_quote": 1276.76333 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0919, "high": 0.0929, "low": 0.0919, "close": 0.0924, "volume": 32434.0, "close_time": 1770861599999, "quote_volume": 2994.03594, "trades": 35, "taker_buy_base": 7707.6, "taker_buy_quote": 711.58191 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0919, "close": 0.092, "volume": 20608.7, "close_time": 1770865199999, "quote_volume": 1908.13602, "trades": 32, "taker_buy_base": 6751.0, "taker_buy_quote": 624.45746 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.092, "high": 0.0922, "low": 0.0913, "close": 0.0916, "volume": 5920.8, "close_time": 1770868799999, "quote_volume": 542.02411, "trades": 13, "taker_buy_base": 1385.1, "taker_buy_quote": 127.3206 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0912, "close": 0.0916, "volume": 265435.6, "close_time": 1770872399999, "quote_volume": 24223.63803, "trades": 74, "taker_buy_base": 258036.5, "taker_buy_quote": 23547.29722 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0917, "high": 0.0928, "low": 0.0913, "close": 0.0928, "volume": 21188.1, "close_time": 1770875999999, "quote_volume": 1945.37052, "trades": 65, "taker_buy_base": 7899.6, "taker_buy_quote": 726.53935 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0927, "high": 0.0962, "low": 0.0925, "close": 0.0944, "volume": 375778.3, "close_time": 1770879599999, "quote_volume": 35147.00396, "trades": 164, "taker_buy_base": 38842.8, "taker_buy_quote": 3682.37034 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0947, "high": 0.0968, "low": 0.0941, "close": 0.0959, "volume": 43243.9, "close_time": 1770883199999, "quote_volume": 4140.93145, "trades": 111, "taker_buy_base": 23236.6, "taker_buy_quote": 2224.17638 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0939, "close": 0.0947, "volume": 84120.7, "close_time": 1770886799999, "quote_volume": 7974.60386, "trades": 133, "taker_buy_base": 20975.3, "taker_buy_quote": 2001.19973 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0946, "high": 0.0969, "low": 0.0944, "close": 0.0956, "volume": 111717.1, "close_time": 1770890399999, "quote_volume": 10721.66955, "trades": 100, "taker_buy_base": 64538.4, "taker_buy_quote": 6184.14331 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0953, "high": 0.0971, "low": 0.0952, "close": 0.0963, "volume": 44455.8, "close_time": 1770893999999, "quote_volume": 4276.0728, "trades": 93, "taker_buy_base": 23828.9, "taker_buy_quote": 2297.05487 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0963, "high": 0.098, "low": 0.095, "close": 0.0953, "volume": 427152.8, "close_time": 1770897599999, "quote_volume": 40791.26062, "trades": 224, "taker_buy_base": 353533.6, "taker_buy_quote": 33707.32643 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.095, "high": 0.0957, "low": 0.094, "close": 0.094, "volume": 42476.5, "close_time": 1770901199999, "quote_volume": 4020.05961, "trades": 90, "taker_buy_base": 16659.8, "taker_buy_quote": 1580.54682 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0928, "close": 0.0938, "volume": 54242.5, "close_time": 1770904799999, "quote_volume": 5080.99393, "trades": 54, "taker_buy_base": 11428.3, "taker_buy_quote": 1071.10741 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0928, "close": 0.0929, "volume": 32879.8, "close_time": 1770908399999, "quote_volume": 3063.98589, "trades": 37, "taker_buy_base": 27178.8, "taker_buy_quote": 2533.6012 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0917, "close": 0.0919, "volume": 18822.2, "close_time": 1770911999999, "quote_volume": 1740.30444, "trades": 67, "taker_buy_base": 8187.3, "taker_buy_quote": 759.90709 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0921, "high": 0.0921, "low": 0.09, "close": 0.0909, "volume": 67253.4, "close_time": 1770915599999, "quote_volume": 6091.29383, "trades": 113, "taker_buy_base": 22337.7, "taker_buy_quote": 2030.66995 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0913, "high": 0.0926, "low": 0.0909, "close": 0.0916, "volume": 29937.5, "close_time": 1770919199999, "quote_volume": 2750.70145, "trades": 54, "taker_buy_base": 18498.8, "taker_buy_quote": 1702.99314 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0917, "close": 0.0923, "volume": 4595.1, "close_time": 1770922799999, "quote_volume": 422.16752, "trades": 12, "taker_buy_base": 360.3, "taker_buy_quote": 33.05918 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0921, "high": 0.0932, "low": 0.0917, "close": 0.0923, "volume": 43527.0, "close_time": 1770926399999, "quote_volume": 4020.77269, "trades": 35, "taker_buy_base": 12810.8, "taker_buy_quote": 1184.9814 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0916, "close": 0.0918, "volume": 20811.4, "close_time": 1770929999999, "quote_volume": 1910.80847, "trades": 33, "taker_buy_base": 19959.2, "taker_buy_quote": 1832.50896 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0917, "close": 0.0919, "volume": 10205.2, "close_time": 1770933599999, "quote_volume": 938.69623, "trades": 26, "taker_buy_base": 10205.2, "taker_buy_quote": 938.69623 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0918, "high": 0.0954, "low": 0.0916, "close": 0.0954, "volume": 118241.0, "close_time": 1770937199999, "quote_volume": 10885.14519, "trades": 63, "taker_buy_base": 112804.8, "taker_buy_quote": 10385.6334 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.095, "high": 0.0957, "low": 0.0946, "close": 0.0953, "volume": 23084.2, "close_time": 1770940799999, "quote_volume": 2192.7805, "trades": 51, "taker_buy_base": 5296.6, "taker_buy_quote": 503.63646 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0953, "high": 0.0959, "low": 0.0933, "close": 0.094, "volume": 82824.1, "close_time": 1770944399999, "quote_volume": 7832.80007, "trades": 90, "taker_buy_base": 64606.3, "taker_buy_quote": 6100.03213 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0948, "high": 0.0987, "low": 0.0948, "close": 0.0969, "volume": 214490.3, "close_time": 1770947999999, "quote_volume": 20943.79545, "trades": 187, "taker_buy_base": 97887.0, "taker_buy_quote": 9520.8008 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0949, "close": 0.0952, "volume": 52377.6, "close_time": 1770951599999, "quote_volume": 5049.59241, "trades": 66, "taker_buy_base": 44648.5, "taker_buy_quote": 4303.07318 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0953, "high": 0.0975, "low": 0.0953, "close": 0.0975, "volume": 31621.5, "close_time": 1770955199999, "quote_volume": 3047.79577, "trades": 51, "taker_buy_base": 19420.4, "taker_buy_quote": 1867.32414 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0978, "high": 0.1011, "low": 0.0957, "close": 0.1009, "volume": 419586.0, "close_time": 1770958799999, "quote_volume": 41444.82089, "trades": 398, "taker_buy_base": 211437.4, "taker_buy_quote": 20910.81142 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.1013, "high": 0.122, "low": 0.1009, "close": 0.1135, "volume": 2441965.2, "close_time": 1770962399999, "quote_volume": 275451.51675, "trades": 5091, "taker_buy_base": 1151258.1, "taker_buy_quote": 130016.08793 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1141, "high": 0.1194, "low": 0.105, "close": 0.1097, "volume": 966584.4, "close_time": 1770965999999, "quote_volume": 107951.77851, "trades": 2270, "taker_buy_base": 433187.3, "taker_buy_quote": 48632.63426 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.11, "high": 0.1163, "low": 0.1089, "close": 0.1112, "volume": 399981.8, "close_time": 1770969599999, "quote_volume": 44814.87436, "trades": 1273, "taker_buy_base": 180315.2, "taker_buy_quote": 20322.22073 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1111, "high": 0.1141, "low": 0.1064, "close": 0.1068, "volume": 507419.6, "close_time": 1770973199999, "quote_volume": 55944.54298, "trades": 985, "taker_buy_base": 192904.1, "taker_buy_quote": 21289.7691 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1068, "high": 0.1096, "low": 0.1051, "close": 0.1059, "volume": 355997.1, "close_time": 1770976799999, "quote_volume": 37977.32874, "trades": 431, "taker_buy_base": 116308.9, "taker_buy_quote": 12468.09687 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.106, "high": 0.1087, "low": 0.0999, "close": 0.1002, "volume": 393515.7, "close_time": 1770980399999, "quote_volume": 40511.54258, "trades": 565, "taker_buy_base": 138706.6, "taker_buy_quote": 14274.3279 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1004, "high": 0.1009, "low": 0.0988, "close": 0.0998, "volume": 54151.2, "close_time": 1770983999999, "quote_volume": 5414.77773, "trades": 145, "taker_buy_base": 26533.6, "taker_buy_quote": 2655.90177 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0993, "high": 0.1003, "low": 0.0966, "close": 0.1002, "volume": 113717.9, "close_time": 1770987599999, "quote_volume": 11223.01733, "trades": 208, "taker_buy_base": 60151.5, "taker_buy_quote": 5963.1262 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1006, "high": 0.1026, "low": 0.0993, "close": 0.1016, "volume": 170317.7, "close_time": 1770991199999, "quote_volume": 17080.50822, "trades": 128, "taker_buy_base": 31201.6, "taker_buy_quote": 3142.97807 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1016, "high": 0.1025, "low": 0.101, "close": 0.1016, "volume": 97496.3, "close_time": 1770994799999, "quote_volume": 9919.36512, "trades": 168, "taker_buy_base": 46567.8, "taker_buy_quote": 4737.23508 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1017, "high": 0.104, "low": 0.1, "close": 0.1019, "volume": 227545.0, "close_time": 1770998399999, "quote_volume": 23339.87467, "trades": 220, "taker_buy_base": 52563.6, "taker_buy_quote": 5389.6476 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1002, "close": 0.1021, "volume": 310801.2, "close_time": 1771001999999, "quote_volume": 31213.3566, "trades": 171, "taker_buy_base": 288050.2, "taker_buy_quote": 28914.65007 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1025, "high": 0.1033, "low": 0.1016, "close": 0.1022, "volume": 28544.6, "close_time": 1771005599999, "quote_volume": 2928.5672, "trades": 73, "taker_buy_base": 14176.6, "taker_buy_quote": 1452.98351 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1011, "close": 0.1024, "volume": 55684.4, "close_time": 1771009199999, "quote_volume": 5664.635, "trades": 110, "taker_buy_base": 43266.4, "taker_buy_quote": 4407.52445 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1021, "high": 0.1039, "low": 0.1013, "close": 0.1017, "volume": 80679.9, "close_time": 1771012799999, "quote_volume": 8262.83165, "trades": 97, "taker_buy_base": 19380.3, "taker_buy_quote": 1980.03422 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1008, "close": 0.1008, "volume": 37708.7, "close_time": 1771016399999, "quote_volume": 3810.88253, "trades": 59, "taker_buy_base": 21225.2, "taker_buy_quote": 2145.58629 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1007, "close": 0.101, "volume": 2429.7, "close_time": 1771019999999, "quote_volume": 245.41116, "trades": 16, "taker_buy_base": 1578.8, "taker_buy_quote": 159.6166 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1012, "high": 0.1029, "low": 0.1007, "close": 0.1024, "volume": 50184.4, "close_time": 1771023599999, "quote_volume": 5092.37221, "trades": 113, "taker_buy_base": 27857.3, "taker_buy_quote": 2835.07216 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1013, "high": 0.1013, "low": 0.1001, "close": 0.1005, "volume": 26667.7, "close_time": 1771027199999, "quote_volume": 2683.34464, "trades": 61, "taker_buy_base": 8613.9, "taker_buy_quote": 867.84567 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1004, "high": 0.1095, "low": 0.0993, "close": 0.1019, "volume": 427532.4, "close_time": 1771030799999, "quote_volume": 44673.87851, "trades": 554, "taker_buy_base": 237353.9, "taker_buy_quote": 24773.6365 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1019, "high": 0.1041, "low": 0.1019, "close": 0.1022, "volume": 63837.5, "close_time": 1771034399999, "quote_volume": 6578.66381, "trades": 75, "taker_buy_base": 34519.4, "taker_buy_quote": 3555.38469 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1015, "high": 0.1023, "low": 0.1012, "close": 0.1015, "volume": 25231.3, "close_time": 1771037999999, "quote_volume": 2564.91089, "trades": 39, "taker_buy_base": 17790.3, "taker_buy_quote": 1806.88861 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1014, "high": 0.1022, "low": 0.1012, "close": 0.1015, "volume": 25394.4, "close_time": 1771041599999, "quote_volume": 2585.17355, "trades": 49, "taker_buy_base": 6814.8, "taker_buy_quote": 692.32063 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1014, "high": 0.1041, "low": 0.1011, "close": 0.1039, "volume": 107227.9, "close_time": 1771045199999, "quote_volume": 10977.20335, "trades": 168, "taker_buy_base": 55739.2, "taker_buy_quote": 5712.75543 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1045, "high": 0.1073, "low": 0.1031, "close": 0.1039, "volume": 202340.8, "close_time": 1771048799999, "quote_volume": 21367.39805, "trades": 249, "taker_buy_base": 92946.6, "taker_buy_quote": 9810.82828 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1015, "close": 0.1016, "volume": 49693.6, "close_time": 1771052399999, "quote_volume": 5104.08634, "trades": 89, "taker_buy_base": 20920.8, "taker_buy_quote": 2149.83157 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1017, "high": 0.1027, "low": 0.1012, "close": 0.1015, "volume": 111462.6, "close_time": 1771055999999, "quote_volume": 11359.19874, "trades": 186, "taker_buy_base": 63110.7, "taker_buy_quote": 6432.91475 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1014, "high": 0.1021, "low": 0.101, "close": 0.102, "volume": 33065.5, "close_time": 1771059599999, "quote_volume": 3360.33238, "trades": 60, "taker_buy_base": 20991.4, "taker_buy_quote": 2131.97626 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.102, "high": 0.1029, "low": 0.1015, "close": 0.1021, "volume": 67646.7, "close_time": 1771063199999, "quote_volume": 6913.5793, "trades": 144, "taker_buy_base": 36790.4, "taker_buy_quote": 3757.59309 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1013, "close": 0.1018, "volume": 37960.8, "close_time": 1771066799999, "quote_volume": 3859.12905, "trades": 53, "taker_buy_base": 10075.9, "taker_buy_quote": 1025.83008 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.102, "high": 0.1021, "low": 0.1015, "close": 0.1018, "volume": 46644.5, "close_time": 1771070399999, "quote_volume": 4747.79678, "trades": 55, "taker_buy_base": 15430.0, "taker_buy_quote": 1571.72108 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1017, "close": 0.102, "volume": 33283.4, "close_time": 1771073999999, "quote_volume": 3392.12279, "trades": 59, "taker_buy_base": 8409.5, "taker_buy_quote": 857.65713 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1018, "high": 0.1026, "low": 0.1017, "close": 0.1026, "volume": 4885.6, "close_time": 1771077599999, "quote_volume": 497.46247, "trades": 17, "taker_buy_base": 4556.6, "taker_buy_quote": 463.73997 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1025, "high": 0.1028, "low": 0.1017, "close": 0.102, "volume": 21127.4, "close_time": 1771081199999, "quote_volume": 2159.4982, "trades": 47, "taker_buy_base": 14068.6, "taker_buy_quote": 1438.21096 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1016, "close": 0.1016, "volume": 2758.7, "close_time": 1771084799999, "quote_volume": 281.77848, "trades": 16, "taker_buy_base": 2367.5, "taker_buy_quote": 241.85736 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1014, "high": 0.1019, "low": 0.1003, "close": 0.1018, "volume": 87301.0, "close_time": 1771088399999, "quote_volume": 8807.69297, "trades": 93, "taker_buy_base": 55493.5, "taker_buy_quote": 5588.97072 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1017, "close": 0.1017, "volume": 11241.6, "close_time": 1771091999999, "quote_volume": 1144.78646, "trades": 18, "taker_buy_base": 9392.1, "taker_buy_quote": 956.22057 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.102, "high": 0.1025, "low": 0.1018, "close": 0.1023, "volume": 11357.2, "close_time": 1771095599999, "quote_volume": 1158.33279, "trades": 24, "taker_buy_base": 6821.5, "taker_buy_quote": 696.09243 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1022, "high": 0.1024, "low": 0.102, "close": 0.1022, "volume": 13006.8, "close_time": 1771099199999, "quote_volume": 1328.56251, "trades": 42, "taker_buy_base": 3148.9, "taker_buy_quote": 321.97237 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1012, "close": 0.1019, "volume": 27545.8, "close_time": 1771102799999, "quote_volume": 2804.41463, "trades": 48, "taker_buy_base": 7561.4, "taker_buy_quote": 770.02031 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1022, "high": 0.1024, "low": 0.101, "close": 0.1013, "volume": 35987.8, "close_time": 1771106399999, "quote_volume": 3654.2596, "trades": 70, "taker_buy_base": 6313.6, "taker_buy_quote": 640.27097 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1012, "close": 0.1016, "volume": 4847.9, "close_time": 1771109999999, "quote_volume": 491.78622, "trades": 21, "taker_buy_base": 1490.5, "taker_buy_quote": 151.0601 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1015, "close": 0.102, "volume": 16217.8, "close_time": 1771113599999, "quote_volume": 1649.91526, "trades": 39, "taker_buy_base": 12939.9, "taker_buy_quote": 1316.40794 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1011, "high": 0.1016, "low": 0.099, "close": 0.1003, "volume": 51991.6, "close_time": 1771117199999, "quote_volume": 5201.76161, "trades": 119, "taker_buy_base": 19829.7, "taker_buy_quote": 1992.88003 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1005, "high": 0.1026, "low": 0.1005, "close": 0.1006, "volume": 128473.1, "close_time": 1771120799999, "quote_volume": 13043.20914, "trades": 208, "taker_buy_base": 62517.8, "taker_buy_quote": 6343.64156 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1005, "high": 0.101, "low": 0.0998, "close": 0.0999, "volume": 20258.0, "close_time": 1771124399999, "quote_volume": 2034.07826, "trades": 69, "taker_buy_base": 11693.4, "taker_buy_quote": 1175.23838 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1, "high": 0.1006, "low": 0.0992, "close": 0.1003, "volume": 51638.8, "close_time": 1771127999999, "quote_volume": 5169.76642, "trades": 71, "taker_buy_base": 22694.5, "taker_buy_quote": 2270.61415 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0991, "close": 0.0993, "volume": 54137.8, "close_time": 1771131599999, "quote_volume": 5395.30223, "trades": 74, "taker_buy_base": 6941.8, "taker_buy_quote": 694.05416 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0993, "high": 0.1011, "low": 0.0993, "close": 0.1006, "volume": 68612.4, "close_time": 1771135199999, "quote_volume": 6894.77254, "trades": 91, "taker_buy_base": 36284.8, "taker_buy_quote": 3643.42403 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1004, "high": 0.1007, "low": 0.0998, "close": 0.1, "volume": 27024.3, "close_time": 1771138799999, "quote_volume": 2708.02215, "trades": 47, "taker_buy_base": 7967.5, "taker_buy_quote": 799.34879 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1, "high": 0.1003, "low": 0.0998, "close": 0.0998, "volume": 10477.9, "close_time": 1771142399999, "quote_volume": 1049.11776, "trades": 20, "taker_buy_base": 7443.3, "taker_buy_quote": 745.78851 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0977, "close": 0.0988, "volume": 31160.6, "close_time": 1771145999999, "quote_volume": 3069.41614, "trades": 76, "taker_buy_base": 11022.7, "taker_buy_quote": 1084.69311 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0988, "close": 0.099, "volume": 8359.8, "close_time": 1771149599999, "quote_volume": 827.92179, "trades": 21, "taker_buy_base": 5513.5, "taker_buy_quote": 546.05122 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0987, "high": 0.1008, "low": 0.0985, "close": 0.1008, "volume": 90343.7, "close_time": 1771153199999, "quote_volume": 9034.58753, "trades": 127, "taker_buy_base": 31177.3, "taker_buy_quote": 3114.83122 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1009, "high": 0.1018, "low": 0.0999, "close": 0.0999, "volume": 79589.3, "close_time": 1771156799999, "quote_volume": 8024.12848, "trades": 110, "taker_buy_base": 37169.1, "taker_buy_quote": 3751.25686 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0997, "high": 0.1007, "low": 0.0982, "close": 0.0982, "volume": 65437.1, "close_time": 1771160399999, "quote_volume": 6527.69974, "trades": 110, "taker_buy_base": 48044.7, "taker_buy_quote": 4791.34686 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0982, "high": 0.0989, "low": 0.0976, "close": 0.0979, "volume": 54333.1, "close_time": 1771163999999, "quote_volume": 5332.8171, "trades": 73, "taker_buy_base": 13491.0, "taker_buy_quote": 1327.62313 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0977, "close": 0.0981, "volume": 35643.8, "close_time": 1771167599999, "quote_volume": 3492.9374, "trades": 98, "taker_buy_base": 26664.3, "taker_buy_quote": 2613.4094 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0976, "close": 0.0976, "volume": 3092.6, "close_time": 1771171199999, "quote_volume": 302.86765, "trades": 15, "taker_buy_base": 1286.5, "taker_buy_quote": 126.1092 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.098, "high": 0.0981, "low": 0.0971, "close": 0.0974, "volume": 27591.5, "close_time": 1771174799999, "quote_volume": 2688.59032, "trades": 42, "taker_buy_base": 12567.7, "taker_buy_quote": 1227.42096 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0974, "high": 0.098, "low": 0.0965, "close": 0.0975, "volume": 74512.1, "close_time": 1771178399999, "quote_volume": 7237.59982, "trades": 64, "taker_buy_base": 15719.0, "taker_buy_quote": 1530.12103 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0968, "close": 0.0969, "volume": 23968.9, "close_time": 1771181999999, "quote_volume": 2332.54682, "trades": 52, "taker_buy_base": 13772.4, "taker_buy_quote": 1340.16001 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.097, "high": 0.097, "low": 0.0958, "close": 0.0966, "volume": 16085.7, "close_time": 1771185599999, "quote_volume": 1550.79835, "trades": 46, "taker_buy_base": 8187.3, "taker_buy_quote": 788.72807 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0964, "high": 0.0988, "low": 0.0961, "close": 0.0976, "volume": 138848.4, "close_time": 1771189199999, "quote_volume": 13565.35896, "trades": 176, "taker_buy_base": 61576.3, "taker_buy_quote": 6034.79895 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0976, "high": 0.0981, "low": 0.0975, "close": 0.0977, "volume": 49059.4, "close_time": 1771192799999, "quote_volume": 4796.67587, "trades": 68, "taker_buy_base": 29156.2, "taker_buy_quote": 2852.77158 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0977, "high": 0.0985, "low": 0.0977, "close": 0.0984, "volume": 26457.1, "close_time": 1771196399999, "quote_volume": 2599.43448, "trades": 31, "taker_buy_base": 16995.9, "taker_buy_quote": 1668.6543 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.098, "high": 0.0992, "low": 0.098, "close": 0.099, "volume": 36420.8, "close_time": 1771199999999, "quote_volume": 3593.84604, "trades": 69, "taker_buy_base": 30844.9, "taker_buy_quote": 3043.74912 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0978, "close": 0.0983, "volume": 18467.2, "close_time": 1771203599999, "quote_volume": 1814.23341, "trades": 47, "taker_buy_base": 4688.9, "taker_buy_quote": 461.91629 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0976, "close": 0.0981, "volume": 18923.5, "close_time": 1771207199999, "quote_volume": 1855.97363, "trades": 45, "taker_buy_base": 8013.6, "taker_buy_quote": 786.3923 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0981, "high": 0.0989, "low": 0.0979, "close": 0.0982, "volume": 9408.0, "close_time": 1771210799999, "quote_volume": 926.06226, "trades": 26, "taker_buy_base": 3179.7, "taker_buy_quote": 312.36412 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0982, "high": 0.0985, "low": 0.0977, "close": 0.0979, "volume": 15980.8, "close_time": 1771214399999, "quote_volume": 1566.19734, "trades": 36, "taker_buy_base": 2243.5, "taker_buy_quote": 219.90619 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0979, "high": 0.0989, "low": 0.0979, "close": 0.0988, "volume": 4478.6, "close_time": 1771217999999, "quote_volume": 440.60273, "trades": 30, "taker_buy_base": 4478.6, "taker_buy_quote": 440.60273 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0974, "close": 0.0976, "volume": 2505.4, "close_time": 1771221599999, "quote_volume": 245.39964, "trades": 11, "taker_buy_base": 1535.6, "taker_buy_quote": 150.4632 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0976, "high": 0.0978, "low": 0.097, "close": 0.097, "volume": 7474.9, "close_time": 1771225199999, "quote_volume": 726.87059, "trades": 19, "taker_buy_base": 6351.8, "taker_buy_quote": 617.50433 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0969, "high": 0.0979, "low": 0.0967, "close": 0.0973, "volume": 13852.0, "close_time": 1771228799999, "quote_volume": 1344.83417, "trades": 27, "taker_buy_base": 9282.9, "taker_buy_quote": 900.95931 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0973, "high": 0.0981, "low": 0.0972, "close": 0.0978, "volume": 29356.8, "close_time": 1771232399999, "quote_volume": 2861.54207, "trades": 79, "taker_buy_base": 8505.9, "taker_buy_quote": 829.45206 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0979, "high": 0.0992, "low": 0.0979, "close": 0.0981, "volume": 49062.6, "close_time": 1771235999999, "quote_volume": 4842.50382, "trades": 50, "taker_buy_base": 24120.3, "taker_buy_quote": 2386.09438 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0976, "high": 0.098, "low": 0.0976, "close": 0.0978, "volume": 7406.7, "close_time": 1771239599999, "quote_volume": 723.22894, "trades": 10, "taker_buy_base": 6401.6, "taker_buy_quote": 624.86314 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0977, "high": 0.098, "low": 0.0971, "close": 0.0979, "volume": 9193.3, "close_time": 1771243199999, "quote_volume": 896.3958, "trades": 27, "taker_buy_base": 2345.2, "taker_buy_quote": 228.12098 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0977, "high": 0.0991, "low": 0.0968, "close": 0.0991, "volume": 71782.0, "close_time": 1771246799999, "quote_volume": 7068.08957, "trades": 77, "taker_buy_base": 37397.3, "taker_buy_quote": 3681.86829 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0973, "close": 0.0975, "volume": 38836.2, "close_time": 1771250399999, "quote_volume": 3807.64926, "trades": 53, "taker_buy_base": 17247.3, "taker_buy_quote": 1691.9793 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0977, "high": 0.098, "low": 0.0973, "close": 0.098, "volume": 5173.5, "close_time": 1771253999999, "quote_volume": 505.0227, "trades": 13, "taker_buy_base": 204.0, "taker_buy_quote": 19.992 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0966, "close": 0.0968, "volume": 23086.8, "close_time": 1771257599999, "quote_volume": 2240.60147, "trades": 51, "taker_buy_base": 11496.4, "taker_buy_quote": 1114.51103 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0971, "high": 0.098, "low": 0.097, "close": 0.0978, "volume": 10192.9, "close_time": 1771261199999, "quote_volume": 994.72598, "trades": 22, "taker_buy_base": 2960.5, "taker_buy_quote": 289.73245 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0979, "high": 0.098, "low": 0.0973, "close": 0.0978, "volume": 4273.7, "close_time": 1771264799999, "quote_volume": 417.83841, "trades": 18, "taker_buy_base": 1191.3, "taker_buy_quote": 116.49431 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0979, "close": 0.098, "volume": 5614.1, "close_time": 1771268399999, "quote_volume": 550.11031, "trades": 12, "taker_buy_base": 1057.3, "taker_buy_quote": 103.58717 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.098, "high": 0.0985, "low": 0.0979, "close": 0.0982, "volume": 3413.8, "close_time": 1771271999999, "quote_volume": 335.16357, "trades": 15, "taker_buy_base": 482.9, "taker_buy_quote": 47.3242 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0976, "close": 0.0981, "volume": 11735.8, "close_time": 1771275599999, "quote_volume": 1149.67102, "trades": 25, "taker_buy_base": 7216.8, "taker_buy_quote": 706.87651 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0977, "close": 0.0983, "volume": 6233.9, "close_time": 1771279199999, "quote_volume": 611.70704, "trades": 13, "taker_buy_base": 3264.8, "taker_buy_quote": 320.78872 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.0982, "volume": 10541.3, "close_time": 1771282799999, "quote_volume": 1034.33392, "trades": 21, "taker_buy_base": 1339.6, "taker_buy_quote": 131.14684 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0982, "high": 0.0982, "low": 0.098, "close": 0.0981, "volume": 11050.7, "close_time": 1771286399999, "quote_volume": 1083.87493, "trades": 19, "taker_buy_base": 6186.1, "taker_buy_quote": 606.68919 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0969, "close": 0.097, "volume": 40227.6, "close_time": 1771289999999, "quote_volume": 3918.94606, "trades": 63, "taker_buy_base": 25248.1, "taker_buy_quote": 2462.23272 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0968, "close": 0.0968, "volume": 4859.0, "close_time": 1771293599999, "quote_volume": 470.86986, "trades": 19, "taker_buy_base": 1431.5, "taker_buy_quote": 138.61922 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0965, "high": 0.0974, "low": 0.0962, "close": 0.0972, "volume": 4889.2, "close_time": 1771297199999, "quote_volume": 473.50298, "trades": 31, "taker_buy_base": 3839.2, "taker_buy_quote": 371.95806 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.097, "high": 0.097, "low": 0.0962, "close": 0.0964, "volume": 3158.3, "close_time": 1771300799999, "quote_volume": 304.60321, "trades": 20, "taker_buy_base": 1748.0, "taker_buy_quote": 168.84132 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0961, "close": 0.0964, "volume": 1309.1, "close_time": 1771304399999, "quote_volume": 125.99689, "trades": 11, "taker_buy_base": 824.4, "taker_buy_quote": 79.36228 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.096, "high": 0.096, "low": 0.095, "close": 0.0952, "volume": 8207.5, "close_time": 1771307999999, "quote_volume": 782.56054, "trades": 30, "taker_buy_base": 4576.4, "taker_buy_quote": 435.91637 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0953, "close": 0.0953, "volume": 821.9, "close_time": 1771311599999, "quote_volume": 78.40948, "trades": 3, "taker_buy_base": 272.5, "taker_buy_quote": 25.96925 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0951, "close": 0.0952, "volume": 2481.8, "close_time": 1771315199999, "quote_volume": 236.69655, "trades": 13, "taker_buy_base": 555.4, "taker_buy_quote": 52.91866 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0948, "close": 0.0951, "volume": 4368.8, "close_time": 1771318799999, "quote_volume": 415.01765, "trades": 20, "taker_buy_base": 3868.8, "taker_buy_quote": 367.61765 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 6652.5, "close_time": 1771322399999, "quote_volume": 633.30631, "trades": 24, "taker_buy_base": 3118.8, "taker_buy_quote": 296.84283 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0935, "close": 0.094, "volume": 33171.7, "close_time": 1771325999999, "quote_volume": 3128.99014, "trades": 99, "taker_buy_base": 14996.3, "taker_buy_quote": 1411.17531 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0941, "high": 0.0954, "low": 0.094, "close": 0.0954, "volume": 7297.8, "close_time": 1771329599999, "quote_volume": 692.06376, "trades": 31, "taker_buy_base": 3370.1, "taker_buy_quote": 319.4678 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0953, "high": 0.0967, "low": 0.0953, "close": 0.0956, "volume": 19211.7, "close_time": 1771333199999, "quote_volume": 1848.15319, "trades": 36, "taker_buy_base": 17701.9, "taker_buy_quote": 1703.17738 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0953, "close": 0.0956, "volume": 10821.0, "close_time": 1771336799999, "quote_volume": 1037.42145, "trades": 28, "taker_buy_base": 7974.5, "taker_buy_quote": 764.9482 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.096, "high": 0.0963, "low": 0.0947, "close": 0.0949, "volume": 45028.8, "close_time": 1771340399999, "quote_volume": 4295.08304, "trades": 71, "taker_buy_base": 21411.3, "taker_buy_quote": 2040.08868 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0951, "high": 0.0958, "low": 0.0949, "close": 0.0956, "volume": 29031.5, "close_time": 1771343999999, "quote_volume": 2771.45768, "trades": 57, "taker_buy_base": 15518.7, "taker_buy_quote": 1483.054 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0953, "close": 0.0954, "volume": 21120.6, "close_time": 1771347599999, "quote_volume": 2030.29862, "trades": 37, "taker_buy_base": 13243.8, "taker_buy_quote": 1273.91276 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0949, "close": 0.0958, "volume": 15980.3, "close_time": 1771351199999, "quote_volume": 1525.80419, "trades": 22, "taker_buy_base": 8859.5, "taker_buy_quote": 847.39699 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.096, "high": 0.0977, "low": 0.096, "close": 0.0973, "volume": 95703.2, "close_time": 1771354799999, "quote_volume": 9295.93213, "trades": 125, "taker_buy_base": 37958.3, "taker_buy_quote": 3692.32491 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0973, "high": 0.0982, "low": 0.0971, "close": 0.0978, "volume": 33147.3, "close_time": 1771358399999, "quote_volume": 3235.56974, "trades": 105, "taker_buy_base": 19803.7, "taker_buy_quote": 1932.57745 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0965, "close": 0.0967, "volume": 20615.5, "close_time": 1771361999999, "quote_volume": 1998.18267, "trades": 47, "taker_buy_base": 8058.9, "taker_buy_quote": 781.22899 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0967, "high": 0.0976, "low": 0.0967, "close": 0.0974, "volume": 9102.7, "close_time": 1771365599999, "quote_volume": 884.62014, "trades": 24, "taker_buy_base": 3098.9, "taker_buy_quote": 301.44551 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0972, "high": 0.0982, "low": 0.0972, "close": 0.0977, "volume": 23245.2, "close_time": 1771369199999, "quote_volume": 2271.35767, "trades": 19, "taker_buy_base": 8771.8, "taker_buy_quote": 857.11563 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0975, "high": 0.098, "low": 0.0974, "close": 0.098, "volume": 21586.7, "close_time": 1771372799999, "quote_volume": 2108.03588, "trades": 31, "taker_buy_base": 19245.4, "taker_buy_quote": 1879.05913 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.098, "high": 0.0987, "low": 0.0979, "close": 0.0979, "volume": 6760.9, "close_time": 1771376399999, "quote_volume": 663.4385, "trades": 20, "taker_buy_base": 2066.8, "taker_buy_quote": 203.01324 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0978, "high": 0.0989, "low": 0.097, "close": 0.0989, "volume": 19104.9, "close_time": 1771379999999, "quote_volume": 1866.33792, "trades": 44, "taker_buy_base": 7930.9, "taker_buy_quote": 775.97983 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0991, "close": 0.0997, "volume": 35193.7, "close_time": 1771383599999, "quote_volume": 3521.11398, "trades": 43, "taker_buy_base": 19835.6, "taker_buy_quote": 1985.28804 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0997, "high": 0.0998, "low": 0.0989, "close": 0.0996, "volume": 11303.0, "close_time": 1771387199999, "quote_volume": 1123.7329, "trades": 33, "taker_buy_base": 823.1, "taker_buy_quote": 81.92831 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0996, "high": 0.101, "low": 0.0992, "close": 0.1009, "volume": 21158.3, "close_time": 1771390799999, "quote_volume": 2129.27782, "trades": 42, "taker_buy_base": 9943.4, "taker_buy_quote": 1000.8699 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.101, "high": 0.101, "low": 0.0992, "close": 0.0999, "volume": 189855.5, "close_time": 1771394399999, "quote_volume": 18944.66208, "trades": 101, "taker_buy_base": 18339.4, "taker_buy_quote": 1826.92436 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0988, "close": 0.0994, "volume": 125823.3, "close_time": 1771397999999, "quote_volume": 12502.92561, "trades": 136, "taker_buy_base": 65595.6, "taker_buy_quote": 6506.92173 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0993, "high": 0.0996, "low": 0.099, "close": 0.099, "volume": 11857.6, "close_time": 1771401599999, "quote_volume": 1176.51613, "trades": 31, "taker_buy_base": 2201.6, "taker_buy_quote": 218.32856 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0991, "high": 0.1007, "low": 0.0991, "close": 0.1, "volume": 336528.2, "close_time": 1771405199999, "quote_volume": 33584.61258, "trades": 166, "taker_buy_base": 234584.1, "taker_buy_quote": 23397.04391 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0998, "high": 0.0998, "low": 0.099, "close": 0.0992, "volume": 12395.9, "close_time": 1771408799999, "quote_volume": 1231.14902, "trades": 56, "taker_buy_base": 11062.5, "taker_buy_quote": 1099.0483 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0995, "high": 0.1004, "low": 0.099, "close": 0.1001, "volume": 15635.6, "close_time": 1771412399999, "quote_volume": 1557.82101, "trades": 40, "taker_buy_base": 11672.7, "taker_buy_quote": 1162.93159 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0999, "high": 0.1008, "low": 0.0991, "close": 0.0994, "volume": 22360.9, "close_time": 1771415999999, "quote_volume": 2235.81201, "trades": 60, "taker_buy_base": 7764.9, "taker_buy_quote": 778.3622 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0979, "close": 0.0979, "volume": 10659.3, "close_time": 1771419599999, "quote_volume": 1051.82177, "trades": 32, "taker_buy_base": 2959.7, "taker_buy_quote": 291.15582 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0978, "high": 0.098, "low": 0.0973, "close": 0.0975, "volume": 14396.2, "close_time": 1771423199999, "quote_volume": 1404.45589, "trades": 31, "taker_buy_base": 11357.5, "taker_buy_quote": 1108.26131 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0978, "high": 0.0979, "low": 0.097, "close": 0.0972, "volume": 20500.9, "close_time": 1771426799999, "quote_volume": 1998.43225, "trades": 39, "taker_buy_base": 4325.2, "taker_buy_quote": 421.78956 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0977, "high": 0.0988, "low": 0.0976, "close": 0.0986, "volume": 12727.1, "close_time": 1771430399999, "quote_volume": 1248.10868, "trades": 27, "taker_buy_base": 6993.5, "taker_buy_quote": 687.48267 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0967, "close": 0.0971, "volume": 11594.5, "close_time": 1771433999999, "quote_volume": 1125.56933, "trades": 45, "taker_buy_base": 5991.1, "taker_buy_quote": 581.02671 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0958, "close": 0.0959, "volume": 56090.5, "close_time": 1771437599999, "quote_volume": 5389.57969, "trades": 34, "taker_buy_base": 3072.3, "taker_buy_quote": 295.69679 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0958, "high": 0.0958, "low": 0.0942, "close": 0.0947, "volume": 20900.4, "close_time": 1771441199999, "quote_volume": 1981.94477, "trades": 56, "taker_buy_base": 9377.4, "taker_buy_quote": 887.86991 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0949, "high": 0.095, "low": 0.0934, "close": 0.0938, "volume": 38316.1, "close_time": 1771444799999, "quote_volume": 3590.98919, "trades": 72, "taker_buy_base": 24684.4, "taker_buy_quote": 2313.28662 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0938, "high": 0.094, "low": 0.0933, "close": 0.0936, "volume": 7177.7, "close_time": 1771448399999, "quote_volume": 672.15173, "trades": 27, "taker_buy_base": 4182.6, "taker_buy_quote": 391.94267 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0932, "close": 0.0936, "volume": 9506.8, "close_time": 1771451999999, "quote_volume": 890.21929, "trades": 21, "taker_buy_base": 6693.7, "taker_buy_quote": 627.45841 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0938, "high": 0.0939, "low": 0.093, "close": 0.093, "volume": 3310.0, "close_time": 1771455599999, "quote_volume": 308.90468, "trades": 12, "taker_buy_base": 2722.4, "taker_buy_quote": 254.15242 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0933, "high": 0.0934, "low": 0.0929, "close": 0.0934, "volume": 6846.4, "close_time": 1771459199999, "quote_volume": 637.65697, "trades": 21, "taker_buy_base": 2824.3, "taker_buy_quote": 262.92476 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0935, "high": 0.095, "low": 0.093, "close": 0.0931, "volume": 41675.4, "close_time": 1771462799999, "quote_volume": 3911.54521, "trades": 89, "taker_buy_base": 24736.3, "taker_buy_quote": 2327.27646 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0924, "close": 0.0925, "volume": 11586.4, "close_time": 1771466399999, "quote_volume": 1080.136, "trades": 31, "taker_buy_base": 5083.0, "taker_buy_quote": 472.40016 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0928, "close": 0.0928, "volume": 2149.4, "close_time": 1771469999999, "quote_volume": 199.84417, "trades": 12, "taker_buy_base": 1049.6, "taker_buy_quote": 97.5903 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0927, "close": 0.0929, "volume": 3922.5, "close_time": 1771473599999, "quote_volume": 364.70753, "trades": 13, "taker_buy_base": 3647.8, "taker_buy_quote": 339.1879 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0919, "close": 0.092, "volume": 10195.4, "close_time": 1771477199999, "quote_volume": 939.59233, "trades": 20, "taker_buy_base": 1849.0, "taker_buy_quote": 170.99025 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0916, "high": 0.0924, "low": 0.0914, "close": 0.0918, "volume": 12371.0, "close_time": 1771480799999, "quote_volume": 1134.2694, "trades": 25, "taker_buy_base": 5658.5, "taker_buy_quote": 518.67219 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0917, "high": 0.092, "low": 0.0914, "close": 0.0914, "volume": 9979.7, "close_time": 1771484399999, "quote_volume": 917.01158, "trades": 20, "taker_buy_base": 2444.2, "taker_buy_quote": 224.53663 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0913, "high": 0.0914, "low": 0.091, "close": 0.091, "volume": 6661.2, "close_time": 1771487999999, "quote_volume": 607.78614, "trades": 13, "taker_buy_base": 3107.6, "taker_buy_quote": 283.69784 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.091, "high": 0.091, "low": 0.0897, "close": 0.0902, "volume": 12353.1, "close_time": 1771491599999, "quote_volume": 1114.4275, "trades": 41, "taker_buy_base": 3472.6, "taker_buy_quote": 313.44346 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0901, "high": 0.0908, "low": 0.09, "close": 0.0905, "volume": 11622.9, "close_time": 1771495199999, "quote_volume": 1049.91401, "trades": 21, "taker_buy_base": 6861.6, "taker_buy_quote": 620.92088 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0899, "close": 0.09, "volume": 17920.6, "close_time": 1771498799999, "quote_volume": 1616.07817, "trades": 35, "taker_buy_base": 6113.5, "taker_buy_quote": 551.52012 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0887, "close": 0.0888, "volume": 50127.6, "close_time": 1771502399999, "quote_volume": 4494.63471, "trades": 78, "taker_buy_base": 9047.9, "taker_buy_quote": 808.82158 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0887, "close": 0.0891, "volume": 14111.7, "close_time": 1771505999999, "quote_volume": 1254.28737, "trades": 24, "taker_buy_base": 5631.3, "taker_buy_quote": 500.65063 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0872, "close": 0.0877, "volume": 15783.1, "close_time": 1771509599999, "quote_volume": 1388.80618, "trades": 27, "taker_buy_base": 12627.4, "taker_buy_quote": 1111.16066 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.088, "high": 0.0889, "low": 0.0879, "close": 0.0887, "volume": 25620.4, "close_time": 1771513199999, "quote_volume": 2266.7567, "trades": 61, "taker_buy_base": 14593.2, "taker_buy_quote": 1291.85652 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0886, "high": 0.0894, "low": 0.0881, "close": 0.0888, "volume": 19073.7, "close_time": 1771516799999, "quote_volume": 1695.17349, "trades": 58, "taker_buy_base": 5310.4, "taker_buy_quote": 472.0436 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0887, "high": 0.0899, "low": 0.088, "close": 0.0899, "volume": 40490.9, "close_time": 1771520399999, "quote_volume": 3604.93268, "trades": 72, "taker_buy_base": 12390.5, "taker_buy_quote": 1100.69286 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0897, "high": 0.0905, "low": 0.0896, "close": 0.09, "volume": 52120.3, "close_time": 1771523999999, "quote_volume": 4700.72516, "trades": 59, "taker_buy_base": 13102.0, "taker_buy_quote": 1178.44718 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0903, "high": 0.0905, "low": 0.09, "close": 0.09, "volume": 14807.9, "close_time": 1771527599999, "quote_volume": 1336.06567, "trades": 37, "taker_buy_base": 2564.6, "taker_buy_quote": 231.34228 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0899, "high": 0.09, "low": 0.0893, "close": 0.09, "volume": 15152.8, "close_time": 1771531199999, "quote_volume": 1358.7028, "trades": 38, "taker_buy_base": 3817.2, "taker_buy_quote": 342.78171 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.09, "high": 0.0901, "low": 0.0893, "close": 0.0897, "volume": 24510.2, "close_time": 1771534799999, "quote_volume": 2198.47882, "trades": 41, "taker_buy_base": 4384.3, "taker_buy_quote": 393.49225 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0891, "close": 0.0892, "volume": 1819.0, "close_time": 1771538399999, "quote_volume": 162.67749, "trades": 10, "taker_buy_base": 274.8, "taker_buy_quote": 24.48469 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0892, "high": 0.0895, "low": 0.089, "close": 0.0895, "volume": 8612.0, "close_time": 1771541999999, "quote_volume": 770.018, "trades": 16, "taker_buy_base": 1049.3, "taker_buy_quote": 93.54262 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0895, "close": 0.0899, "volume": 3541.5, "close_time": 1771545599999, "quote_volume": 317.6126, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0893, "close": 0.0899, "volume": 4879.6, "close_time": 1771549199999, "quote_volume": 437.16072, "trades": 20, "taker_buy_base": 635.7, "taker_buy_quote": 56.8612 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0902, "close": 0.0905, "volume": 2412.8, "close_time": 1771552799999, "quote_volume": 217.89494, "trades": 10, "taker_buy_base": 1407.1, "taker_buy_quote": 127.12037 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0906, "close": 0.091, "volume": 8983.9, "close_time": 1771556399999, "quote_volume": 816.4677, "trades": 21, "taker_buy_base": 5715.4, "taker_buy_quote": 518.95715 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0911, "high": 0.0947, "low": 0.0907, "close": 0.094, "volume": 47946.2, "close_time": 1771559999999, "quote_volume": 4479.60534, "trades": 140, "taker_buy_base": 23805.9, "taker_buy_quote": 2224.0475 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0939, "high": 0.0955, "low": 0.0931, "close": 0.0944, "volume": 71478.8, "close_time": 1771563599999, "quote_volume": 6760.00789, "trades": 181, "taker_buy_base": 43409.6, "taker_buy_quote": 4107.45982 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0934, "close": 0.0935, "volume": 19779.8, "close_time": 1771567199999, "quote_volume": 1860.00256, "trades": 70, "taker_buy_base": 5857.5, "taker_buy_quote": 548.8748 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0934, "high": 0.0944, "low": 0.093, "close": 0.0935, "volume": 19276.7, "close_time": 1771570799999, "quote_volume": 1803.77028, "trades": 72, "taker_buy_base": 13304.5, "taker_buy_quote": 1245.46571 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0933, "high": 0.094, "low": 0.0927, "close": 0.0933, "volume": 6375.2, "close_time": 1771574399999, "quote_volume": 595.37646, "trades": 28, "taker_buy_base": 4984.0, "taker_buy_quote": 465.28337 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0931, "close": 0.0939, "volume": 6505.3, "close_time": 1771577999999, "quote_volume": 608.14847, "trades": 43, "taker_buy_base": 4668.5, "taker_buy_quote": 436.22512 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0941, "high": 0.0952, "low": 0.0939, "close": 0.0944, "volume": 16270.3, "close_time": 1771581599999, "quote_volume": 1536.75698, "trades": 52, "taker_buy_base": 6449.7, "taker_buy_quote": 608.89149 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0932, "close": 0.0932, "volume": 15151.8, "close_time": 1771585199999, "quote_volume": 1420.56576, "trades": 23, "taker_buy_base": 5374.4, "taker_buy_quote": 504.21983 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0923, "close": 0.0924, "volume": 8943.4, "close_time": 1771588799999, "quote_volume": 828.92013, "trades": 29, "taker_buy_base": 4978.5, "taker_buy_quote": 461.92778 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0924, "high": 0.0924, "low": 0.0919, "close": 0.092, "volume": 11421.9, "close_time": 1771592399999, "quote_volume": 1053.19295, "trades": 15, "taker_buy_base": 1992.7, "taker_buy_quote": 183.35804 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0904, "close": 0.0908, "volume": 14919.3, "close_time": 1771595999999, "quote_volume": 1359.69429, "trades": 48, "taker_buy_base": 10904.1, "taker_buy_quote": 994.23491 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0907, "high": 0.0917, "low": 0.0907, "close": 0.0914, "volume": 16483.9, "close_time": 1771599599999, "quote_volume": 1505.28228, "trades": 39, "taker_buy_base": 6715.9, "taker_buy_quote": 612.59226 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0915, "high": 0.093, "low": 0.0915, "close": 0.0925, "volume": 41647.8, "close_time": 1771603199999, "quote_volume": 3848.93365, "trades": 61, "taker_buy_base": 28302.4, "taker_buy_quote": 2615.22195 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0923, "high": 0.0931, "low": 0.0918, "close": 0.0921, "volume": 9867.9, "close_time": 1771606799999, "quote_volume": 909.15823, "trades": 40, "taker_buy_base": 2638.5, "taker_buy_quote": 243.86447 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0911, "close": 0.0928, "volume": 10043.7, "close_time": 1771610399999, "quote_volume": 922.44369, "trades": 44, "taker_buy_base": 2360.9, "taker_buy_quote": 216.48962 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0926, "high": 0.0928, "low": 0.0921, "close": 0.0923, "volume": 4677.9, "close_time": 1771613999999, "quote_volume": 432.44699, "trades": 21, "taker_buy_base": 1811.0, "taker_buy_quote": 167.45354 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0922, "close": 0.0923, "volume": 9191.6, "close_time": 1771617599999, "quote_volume": 849.40869, "trades": 26, "taker_buy_base": 7380.2, "taker_buy_quote": 682.1279 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0922, "high": 0.0927, "low": 0.092, "close": 0.092, "volume": 4838.1, "close_time": 1771621199999, "quote_volume": 445.83928, "trades": 20, "taker_buy_base": 3505.7, "taker_buy_quote": 323.16257 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0917, "close": 0.0922, "volume": 3481.8, "close_time": 1771624799999, "quote_volume": 320.75559, "trades": 13, "taker_buy_base": 1318.6, "taker_buy_quote": 121.32852 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0922, "high": 0.0929, "low": 0.0922, "close": 0.0929, "volume": 6869.5, "close_time": 1771628399999, "quote_volume": 636.68243, "trades": 14, "taker_buy_base": 480.0, "taker_buy_quote": 44.28372 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0929, "high": 0.093, "low": 0.0926, "close": 0.093, "volume": 20061.6, "close_time": 1771631999999, "quote_volume": 1863.26794, "trades": 17, "taker_buy_base": 13810.7, "taker_buy_quote": 1283.37617 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0914, "close": 0.0914, "volume": 5699.6, "close_time": 1771635599999, "quote_volume": 525.88729, "trades": 9, "taker_buy_base": 618.3, "taker_buy_quote": 56.55392 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0914, "close": 0.0919, "volume": 3333.0, "close_time": 1771639199999, "quote_volume": 305.27917, "trades": 11, "taker_buy_base": 2850.1, "taker_buy_quote": 260.94895 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0917, "close": 0.0918, "volume": 1390.7, "close_time": 1771642799999, "quote_volume": 127.64356, "trades": 5, "taker_buy_base": 978.9, "taker_buy_quote": 89.84032 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0908, "close": 0.091, "volume": 7286.9, "close_time": 1771646399999, "quote_volume": 663.66223, "trades": 20, "taker_buy_base": 3170.5, "taker_buy_quote": 288.26023 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.091, "high": 0.0912, "low": 0.0908, "close": 0.0909, "volume": 2800.9, "close_time": 1771649999999, "quote_volume": 254.86279, "trades": 7, "taker_buy_base": 2178.6, "taker_buy_quote": 198.2526 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0913, "close": 0.0918, "volume": 12337.6, "close_time": 1771653599999, "quote_volume": 1131.0239, "trades": 27, "taker_buy_base": 9602.8, "taker_buy_quote": 880.62492 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0912, "close": 0.0915, "volume": 13243.1, "close_time": 1771657199999, "quote_volume": 1209.58242, "trades": 26, "taker_buy_base": 6751.5, "taker_buy_quote": 616.53514 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0911, "close": 0.0911, "volume": 8519.0, "close_time": 1771660799999, "quote_volume": 777.0152, "trades": 13, "taker_buy_base": 377.1, "taker_buy_quote": 34.39152 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0909, "close": 0.0912, "volume": 42752.0, "close_time": 1771664399999, "quote_volume": 3913.06727, "trades": 47, "taker_buy_base": 17326.4, "taker_buy_quote": 1585.6708 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0912, "high": 0.092, "low": 0.0911, "close": 0.0918, "volume": 27111.3, "close_time": 1771667999999, "quote_volume": 2485.51159, "trades": 26, "taker_buy_base": 2148.4, "taker_buy_quote": 196.89025 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0912, "close": 0.0914, "volume": 10998.8, "close_time": 1771671599999, "quote_volume": 1005.00308, "trades": 25, "taker_buy_base": 5515.0, "taker_buy_quote": 503.71381 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0912, "close": 0.0916, "volume": 7374.2, "close_time": 1771675199999, "quote_volume": 674.33476, "trades": 22, "taker_buy_base": 2099.6, "taker_buy_quote": 191.93139 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0909, "close": 0.0912, "volume": 1476.5, "close_time": 1771678799999, "quote_volume": 134.56417, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0913, "volume": 1546.2, "close_time": 1771682399999, "quote_volume": 141.04095, "trades": 11, "taker_buy_base": 760.6, "taker_buy_quote": 69.35366 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0914, "high": 0.0919, "low": 0.0914, "close": 0.0917, "volume": 4743.3, "close_time": 1771685999999, "quote_volume": 434.47558, "trades": 13, "taker_buy_base": 2414.4, "taker_buy_quote": 221.22291 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0911, "close": 0.0915, "volume": 2389.0, "close_time": 1771689599999, "quote_volume": 218.52222, "trades": 13, "taker_buy_base": 811.4, "taker_buy_quote": 74.32302 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0906, "close": 0.0911, "volume": 42857.5, "close_time": 1771693199999, "quote_volume": 3901.87453, "trades": 36, "taker_buy_base": 37196.4, "taker_buy_quote": 3385.89035 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.091, "high": 0.0913, "low": 0.0909, "close": 0.0912, "volume": 2068.8, "close_time": 1771696799999, "quote_volume": 188.54835, "trades": 16, "taker_buy_base": 300.0, "taker_buy_quote": 27.39 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0912, "close": 0.0915, "volume": 2336.4, "close_time": 1771700399999, "quote_volume": 213.41208, "trades": 10, "taker_buy_base": 1311.8, "taker_buy_quote": 119.82734 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0911, "close": 0.0911, "volume": 1691.3, "close_time": 1771703999999, "quote_volume": 154.22597, "trades": 9, "taker_buy_base": 773.4, "taker_buy_quote": 70.53408 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0905, "close": 0.0905, "volume": 5019.0, "close_time": 1771707599999, "quote_volume": 456.17265, "trades": 15, "taker_buy_base": 1692.8, "taker_buy_quote": 153.97671 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0904, "close": 0.0906, "volume": 2437.6, "close_time": 1771711199999, "quote_volume": 220.77004, "trades": 8, "taker_buy_base": 2231.7, "taker_buy_quote": 202.13609 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0906, "close": 0.0906, "volume": 411.8, "close_time": 1771714799999, "quote_volume": 37.30908, "trades": 2, "taker_buy_base": 411.8, "taker_buy_quote": 37.30908 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0898, "close": 0.0899, "volume": 20498.9, "close_time": 1771718399999, "quote_volume": 1849.627, "trades": 16, "taker_buy_base": 19101.2, "taker_buy_quote": 1723.95277 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0882, "close": 0.0887, "volume": 22691.5, "close_time": 1771721999999, "quote_volume": 2011.63108, "trades": 52, "taker_buy_base": 13417.4, "taker_buy_quote": 1190.16547 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0882, "close": 0.0883, "volume": 6061.7, "close_time": 1771725599999, "quote_volume": 536.28567, "trades": 15, "taker_buy_base": 3272.7, "taker_buy_quote": 289.53607 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0879, "close": 0.088, "volume": 3739.7, "close_time": 1771729199999, "quote_volume": 329.7655, "trades": 15, "taker_buy_base": 2999.9, "taker_buy_quote": 264.4659 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0881, "close": 0.0883, "volume": 7067.1, "close_time": 1771732799999, "quote_volume": 624.15822, "trades": 21, "taker_buy_base": 4506.7, "taker_buy_quote": 398.25994 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0878, "close": 0.088, "volume": 1469.5, "close_time": 1771736399999, "quote_volume": 129.31596, "trades": 13, "taker_buy_base": 419.7, "taker_buy_quote": 36.87067 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0879, "close": 0.0881, "volume": 1247.7, "close_time": 1771739999999, "quote_volume": 109.77664, "trades": 8, "taker_buy_base": 1247.7, "taker_buy_quote": 109.77664 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.088, "high": 0.0891, "low": 0.0879, "close": 0.0889, "volume": 21280.6, "close_time": 1771743599999, "quote_volume": 1887.71119, "trades": 31, "taker_buy_base": 19052.3, "taker_buy_quote": 1690.94042 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0884, "close": 0.0884, "volume": 29976.5, "close_time": 1771747199999, "quote_volume": 2657.47863, "trades": 44, "taker_buy_base": 17232.1, "taker_buy_quote": 1527.58002 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0887, "volume": 1491.2, "close_time": 1771750799999, "quote_volume": 132.14772, "trades": 8, "taker_buy_base": 1177.2, "taker_buy_quote": 104.31678 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0884, "high": 0.0889, "low": 0.088, "close": 0.0881, "volume": 5883.2, "close_time": 1771754399999, "quote_volume": 519.45912, "trades": 17, "taker_buy_base": 4325.1, "taker_buy_quote": 381.72466 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0889, "high": 0.0897, "low": 0.0886, "close": 0.0891, "volume": 21037.1, "close_time": 1771757999999, "quote_volume": 1871.54953, "trades": 35, "taker_buy_base": 11218.2, "taker_buy_quote": 998.25064 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.089, "high": 0.089, "low": 0.0885, "close": 0.0886, "volume": 1031.0, "close_time": 1771761599999, "quote_volume": 91.43049, "trades": 8, "taker_buy_base": 419.7, "taker_buy_quote": 37.14348 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0879, "close": 0.088, "volume": 12580.8, "close_time": 1771765199999, "quote_volume": 1109.04772, "trades": 22, "taker_buy_base": 9973.0, "taker_buy_quote": 879.8221 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0866, "close": 0.0866, "volume": 96594.0, "close_time": 1771768799999, "quote_volume": 8436.23366, "trades": 59, "taker_buy_base": 58266.8, "taker_buy_quote": 5096.35683 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0868, "high": 0.0869, "low": 0.086, "close": 0.0861, "volume": 7296.8, "close_time": 1771772399999, "quote_volume": 630.28859, "trades": 17, "taker_buy_base": 4910.9, "taker_buy_quote": 424.33442 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0862, "high": 0.0868, "low": 0.0858, "close": 0.0866, "volume": 17783.1, "close_time": 1771775999999, "quote_volume": 1532.43509, "trades": 34, "taker_buy_base": 11091.4, "taker_buy_quote": 957.34535 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0864, "high": 0.0868, "low": 0.0864, "close": 0.0868, "volume": 9181.7, "close_time": 1771779599999, "quote_volume": 794.21363, "trades": 14, "taker_buy_base": 5525.5, "taker_buy_quote": 477.95235 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0861, "close": 0.0862, "volume": 10988.2, "close_time": 1771783199999, "quote_volume": 947.97886, "trades": 16, "taker_buy_base": 5166.5, "taker_buy_quote": 445.7252 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0863, "close": 0.0863, "volume": 209.7, "close_time": 1771786799999, "quote_volume": 18.09711, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0864, "high": 0.0864, "low": 0.086, "close": 0.0861, "volume": 11479.5, "close_time": 1771790399999, "quote_volume": 988.48015, "trades": 16, "taker_buy_base": 474.2, "taker_buy_quote": 40.82862 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0859, "close": 0.086, "volume": 956.6, "close_time": 1771793999999, "quote_volume": 82.22569, "trades": 7, "taker_buy_base": 956.6, "taker_buy_quote": 82.22569 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0853, "close": 0.0855, "volume": 2890.7, "close_time": 1771797599999, "quote_volume": 247.36319, "trades": 20, "taker_buy_base": 2709.9, "taker_buy_quote": 231.88671 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0851, "close": 0.0859, "volume": 10456.7, "close_time": 1771801199999, "quote_volume": 896.49196, "trades": 14, "taker_buy_base": 7558.6, "taker_buy_quote": 648.19488 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0861, "close": 0.0861, "volume": 14514.2, "close_time": 1771804799999, "quote_volume": 1251.63385, "trades": 22, "taker_buy_base": 3663.9, "taker_buy_quote": 315.50533 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0849, "close": 0.0849, "volume": 16720.8, "close_time": 1771808399999, "quote_volume": 1429.47162, "trades": 42, "taker_buy_base": 6612.4, "taker_buy_quote": 567.29568 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0813, "close": 0.0819, "volume": 136179.7, "close_time": 1771811999999, "quote_volume": 11268.57265, "trades": 188, "taker_buy_base": 66385.8, "taker_buy_quote": 5497.84023 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0817, "close": 0.0826, "volume": 30783.1, "close_time": 1771815599999, "quote_volume": 2524.72139, "trades": 54, "taker_buy_base": 7937.6, "taker_buy_quote": 653.46236 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0825, "close": 0.0829, "volume": 24019.3, "close_time": 1771819199999, "quote_volume": 1997.25536, "trades": 35, "taker_buy_base": 6257.9, "taker_buy_quote": 519.2522 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0824, "close": 0.0824, "volume": 14266.3, "close_time": 1771822799999, "quote_volume": 1182.96089, "trades": 95, "taker_buy_base": 5022.6, "taker_buy_quote": 416.94312 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0828, "high": 0.0837, "low": 0.0826, "close": 0.0837, "volume": 8783.5, "close_time": 1771826399999, "quote_volume": 730.15065, "trades": 31, "taker_buy_base": 6508.8, "taker_buy_quote": 541.77186 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0837, "high": 0.0846, "low": 0.0837, "close": 0.0846, "volume": 5218.1, "close_time": 1771829999999, "quote_volume": 439.7906, "trades": 28, "taker_buy_base": 3109.3, "taker_buy_quote": 261.91408 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0845, "high": 0.0851, "low": 0.0845, "close": 0.0851, "volume": 7971.6, "close_time": 1771833599999, "quote_volume": 675.19167, "trades": 22, "taker_buy_base": 2435.1, "taker_buy_quote": 206.30499 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0846, "close": 0.0846, "volume": 5316.3, "close_time": 1771837199999, "quote_volume": 450.88631, "trades": 16, "taker_buy_base": 1594.6, "taker_buy_quote": 135.2918 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0851, "high": 0.0874, "low": 0.0849, "close": 0.0868, "volume": 30271.4, "close_time": 1771840799999, "quote_volume": 2614.95097, "trades": 55, "taker_buy_base": 13652.8, "taker_buy_quote": 1178.8711 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0865, "close": 0.0865, "volume": 15703.4, "close_time": 1771844399999, "quote_volume": 1361.10748, "trades": 21, "taker_buy_base": 1944.5, "taker_buy_quote": 168.60411 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0864, "close": 0.087, "volume": 21322.9, "close_time": 1771847999999, "quote_volume": 1849.71579, "trades": 28, "taker_buy_base": 9432.8, "taker_buy_quote": 818.32358 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0865, "high": 0.0869, "low": 0.086, "close": 0.0867, "volume": 4122.0, "close_time": 1771851599999, "quote_volume": 355.37474, "trades": 13, "taker_buy_base": 2946.6, "taker_buy_quote": 253.94166 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0857, "close": 0.0858, "volume": 17414.4, "close_time": 1771855199999, "quote_volume": 1497.18703, "trades": 25, "taker_buy_base": 13463.0, "taker_buy_quote": 1157.49711 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0848, "close": 0.0855, "volume": 14423.0, "close_time": 1771858799999, "quote_volume": 1228.21674, "trades": 60, "taker_buy_base": 5286.1, "taker_buy_quote": 450.36717 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0846, "close": 0.0847, "volume": 53075.1, "close_time": 1771862399999, "quote_volume": 4507.43893, "trades": 80, "taker_buy_base": 9398.9, "taker_buy_quote": 798.27599 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0847, "high": 0.0849, "low": 0.084, "close": 0.0849, "volume": 14663.3, "close_time": 1771865999999, "quote_volume": 1239.84565, "trades": 59, "taker_buy_base": 8477.7, "taker_buy_quote": 716.4912 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0849, "high": 0.0849, "low": 0.083, "close": 0.0838, "volume": 24953.6, "close_time": 1771869599999, "quote_volume": 2093.12338, "trades": 84, "taker_buy_base": 11441.8, "taker_buy_quote": 960.29057 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0838, "high": 0.0845, "low": 0.0837, "close": 0.0839, "volume": 3351.1, "close_time": 1771873199999, "quote_volume": 281.76822, "trades": 24, "taker_buy_base": 1304.7, "taker_buy_quote": 109.81229 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0839, "high": 0.084, "low": 0.0832, "close": 0.0833, "volume": 4769.0, "close_time": 1771876799999, "quote_volume": 398.79371, "trades": 31, "taker_buy_base": 1087.6, "taker_buy_quote": 90.90155 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0827, "close": 0.0835, "volume": 24008.5, "close_time": 1771880399999, "quote_volume": 1993.67082, "trades": 42, "taker_buy_base": 3089.1, "taker_buy_quote": 256.84884 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0837, "high": 0.0845, "low": 0.0836, "close": 0.0844, "volume": 24593.9, "close_time": 1771883999999, "quote_volume": 2070.13618, "trades": 39, "taker_buy_base": 5709.6, "taker_buy_quote": 480.15518 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0845, "high": 0.085, "low": 0.0844, "close": 0.0848, "volume": 5488.2, "close_time": 1771887599999, "quote_volume": 465.43497, "trades": 18, "taker_buy_base": 830.7, "taker_buy_quote": 70.46119 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0846, "high": 0.0847, "low": 0.084, "close": 0.084, "volume": 8412.6, "close_time": 1771891199999, "quote_volume": 710.77607, "trades": 13, "taker_buy_base": 5404.0, "taker_buy_quote": 457.1784 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0843, "high": 0.0844, "low": 0.084, "close": 0.0843, "volume": 6465.8, "close_time": 1771894799999, "quote_volume": 544.30728, "trades": 22, "taker_buy_base": 3385.8, "taker_buy_quote": 285.09761 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0825, "close": 0.084, "volume": 57572.4, "close_time": 1771898399999, "quote_volume": 4806.72091, "trades": 111, "taker_buy_base": 17141.6, "taker_buy_quote": 1430.7622 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.084, "high": 0.084, "low": 0.0831, "close": 0.0833, "volume": 13682.6, "close_time": 1771901999999, "quote_volume": 1142.32904, "trades": 40, "taker_buy_base": 6512.9, "taker_buy_quote": 543.21626 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.083, "high": 0.083, "low": 0.0823, "close": 0.0826, "volume": 25587.5, "close_time": 1771905599999, "quote_volume": 2110.13512, "trades": 42, "taker_buy_base": 3117.4, "taker_buy_quote": 257.38003 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0818, "close": 0.0822, "volume": 41307.3, "close_time": 1771909199999, "quote_volume": 3401.00124, "trades": 65, "taker_buy_base": 11328.8, "taker_buy_quote": 933.54316 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0814, "close": 0.082, "volume": 21473.7, "close_time": 1771912799999, "quote_volume": 1759.09854, "trades": 63, "taker_buy_base": 10748.7, "taker_buy_quote": 880.71915 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0812, "close": 0.0812, "volume": 13090.4, "close_time": 1771916399999, "quote_volume": 1068.73014, "trades": 36, "taker_buy_base": 8131.3, "taker_buy_quote": 664.38077 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0805, "close": 0.0806, "volume": 86328.6, "close_time": 1771919999999, "quote_volume": 6995.82502, "trades": 82, "taker_buy_base": 22408.4, "taker_buy_quote": 1810.17853 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0803, "high": 0.081, "low": 0.0802, "close": 0.081, "volume": 5723.7, "close_time": 1771923599999, "quote_volume": 462.19203, "trades": 28, "taker_buy_base": 741.0, "taker_buy_quote": 60.021 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0808, "high": 0.0809, "low": 0.08, "close": 0.0808, "volume": 12473.1, "close_time": 1771927199999, "quote_volume": 1001.53255, "trades": 35, "taker_buy_base": 7099.6, "taker_buy_quote": 569.14018 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0803, "close": 0.0806, "volume": 4921.6, "close_time": 1771930799999, "quote_volume": 396.4784, "trades": 19, "taker_buy_base": 2111.6, "taker_buy_quote": 170.00969 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 370.8, "close_time": 1771934399999, "quote_volume": 29.88645, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 741.1, "close_time": 1771937999999, "quote_volume": 59.6956, "trades": 3, "taker_buy_base": 370.3, "taker_buy_quote": 29.80915 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0801, "close": 0.0809, "volume": 14929.9, "close_time": 1771941599999, "quote_volume": 1205.77527, "trades": 35, "taker_buy_base": 8893.5, "taker_buy_quote": 718.93894 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0806, "high": 0.0824, "low": 0.0805, "close": 0.0821, "volume": 78400.6, "close_time": 1771945199999, "quote_volume": 6411.68017, "trades": 69, "taker_buy_base": 68852.5, "taker_buy_quote": 5632.04437 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0822, "high": 0.0838, "low": 0.0819, "close": 0.0826, "volume": 47695.1, "close_time": 1771948799999, "quote_volume": 3956.23861, "trades": 91, "taker_buy_base": 30867.8, "taker_buy_quote": 2560.6147 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0828, "high": 0.0835, "low": 0.0825, "close": 0.0835, "volume": 124461.1, "close_time": 1771952399999, "quote_volume": 10333.21867, "trades": 102, "taker_buy_base": 73733.8, "taker_buy_quote": 6129.42983 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0831, "close": 0.0834, "volume": 29535.3, "close_time": 1771955999999, "quote_volume": 2460.78347, "trades": 60, "taker_buy_base": 20918.2, "taker_buy_quote": 1742.92524 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0827, "close": 0.0831, "volume": 8522.4, "close_time": 1771959599999, "quote_volume": 708.3906, "trades": 27, "taker_buy_base": 5239.6, "taker_buy_quote": 435.61312 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0827, "close": 0.0831, "volume": 14293.9, "close_time": 1771963199999, "quote_volume": 1187.8834, "trades": 79, "taker_buy_base": 4429.7, "taker_buy_quote": 368.40425 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0825, "close": 0.0825, "volume": 12347.4, "close_time": 1771966799999, "quote_volume": 1022.7809, "trades": 34, "taker_buy_base": 4895.8, "taker_buy_quote": 405.57491 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0819, "close": 0.0821, "volume": 15922.8, "close_time": 1771970399999, "quote_volume": 1306.99206, "trades": 43, "taker_buy_base": 7791.7, "taker_buy_quote": 639.84372 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0825, "close": 0.0827, "volume": 3297.2, "close_time": 1771973999999, "quote_volume": 272.42724, "trades": 10, "taker_buy_base": 1747.3, "taker_buy_quote": 144.52344 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0825, "close": 0.0826, "volume": 4916.3, "close_time": 1771977599999, "quote_volume": 406.30091, "trades": 12, "taker_buy_base": 1044.9, "taker_buy_quote": 86.34961 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0826, "high": 0.086, "low": 0.0826, "close": 0.0845, "volume": 51610.4, "close_time": 1771981199999, "quote_volume": 4394.44707, "trades": 94, "taker_buy_base": 27689.2, "taker_buy_quote": 2357.67869 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0849, "high": 0.0866, "low": 0.0848, "close": 0.0864, "volume": 57735.8, "close_time": 1771984799999, "quote_volume": 4973.45035, "trades": 144, "taker_buy_base": 40952.1, "taker_buy_quote": 3528.76172 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0864, "high": 0.0873, "low": 0.086, "close": 0.086, "volume": 34804.5, "close_time": 1771988399999, "quote_volume": 3014.66372, "trades": 62, "taker_buy_base": 22362.6, "taker_buy_quote": 1938.21237 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0851, "close": 0.0853, "volume": 11055.3, "close_time": 1771991999999, "quote_volume": 943.19198, "trades": 26, "taker_buy_base": 3692.8, "taker_buy_quote": 315.13145 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0852, "high": 0.0874, "low": 0.0849, "close": 0.0866, "volume": 18080.3, "close_time": 1771995599999, "quote_volume": 1560.28583, "trades": 43, "taker_buy_base": 12692.6, "taker_buy_quote": 1094.897 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0855, "close": 0.0855, "volume": 28991.0, "close_time": 1771999199999, "quote_volume": 2503.91573, "trades": 49, "taker_buy_base": 6976.6, "taker_buy_quote": 601.25455 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0861, "close": 0.0863, "volume": 21515.8, "close_time": 1772002799999, "quote_volume": 1857.37566, "trades": 25, "taker_buy_base": 14297.9, "taker_buy_quote": 1234.14007 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0863, "high": 0.0869, "low": 0.0859, "close": 0.0865, "volume": 17291.6, "close_time": 1772006399999, "quote_volume": 1493.07065, "trades": 43, "taker_buy_base": 9009.8, "taker_buy_quote": 778.56035 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0863, "high": 0.0867, "low": 0.0858, "close": 0.0864, "volume": 18748.7, "close_time": 1772009999999, "quote_volume": 1615.18271, "trades": 36, "taker_buy_base": 9316.4, "taker_buy_quote": 803.01914 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0862, "close": 0.0864, "volume": 4943.3, "close_time": 1772013599999, "quote_volume": 427.14366, "trades": 12, "taker_buy_base": 1453.2, "taker_buy_quote": 125.6635 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0865, "high": 0.0896, "low": 0.0862, "close": 0.0885, "volume": 97308.1, "close_time": 1772017199999, "quote_volume": 8597.56299, "trades": 217, "taker_buy_base": 51787.2, "taker_buy_quote": 4577.02969 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.089, "high": 0.089, "low": 0.0867, "close": 0.0867, "volume": 60410.9, "close_time": 1772020799999, "quote_volume": 5287.18236, "trades": 109, "taker_buy_base": 22924.4, "taker_buy_quote": 2002.77369 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0865, "close": 0.087, "volume": 5877.1, "close_time": 1772024399999, "quote_volume": 510.95092, "trades": 19, "taker_buy_base": 4740.8, "taker_buy_quote": 412.24614 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0868, "close": 0.0876, "volume": 2638.4, "close_time": 1772027999999, "quote_volume": 229.98961, "trades": 8, "taker_buy_base": 1122.5, "taker_buy_quote": 98.02971 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0876, "high": 0.0876, "low": 0.0868, "close": 0.0875, "volume": 14107.1, "close_time": 1772031599999, "quote_volume": 1228.56406, "trades": 31, "taker_buy_base": 7059.5, "taker_buy_quote": 614.40042 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0878, "high": 0.0887, "low": 0.0875, "close": 0.0883, "volume": 7821.8, "close_time": 1772035199999, "quote_volume": 688.74654, "trades": 34, "taker_buy_base": 4982.5, "taker_buy_quote": 438.59996 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0884, "close": 0.0888, "volume": 23139.8, "close_time": 1772038799999, "quote_volume": 2053.11707, "trades": 99, "taker_buy_base": 11493.8, "taker_buy_quote": 1019.49549 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.089, "high": 0.0896, "low": 0.0887, "close": 0.0889, "volume": 66270.1, "close_time": 1772042399999, "quote_volume": 5903.75292, "trades": 87, "taker_buy_base": 30309.9, "taker_buy_quote": 2701.41644 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0886, "close": 0.0887, "volume": 70654.1, "close_time": 1772045999999, "quote_volume": 6277.01069, "trades": 110, "taker_buy_base": 50264.9, "taker_buy_quote": 4466.14342 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0873, "close": 0.0878, "volume": 113700.6, "close_time": 1772049599999, "quote_volume": 9968.92168, "trades": 104, "taker_buy_base": 37880.4, "taker_buy_quote": 3322.46918 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0877, "high": 0.088, "low": 0.0875, "close": 0.0876, "volume": 10343.4, "close_time": 1772053199999, "quote_volume": 906.83756, "trades": 20, "taker_buy_base": 6203.7, "taker_buy_quote": 544.02683 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0875, "high": 0.0884, "low": 0.0874, "close": 0.0882, "volume": 53834.6, "close_time": 1772056799999, "quote_volume": 4725.76347, "trades": 57, "taker_buy_base": 42820.7, "taker_buy_quote": 3757.62464 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0876, "close": 0.0876, "volume": 94207.3, "close_time": 1772060399999, "quote_volume": 8305.663, "trades": 56, "taker_buy_base": 58826.9, "taker_buy_quote": 5190.39712 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0861, "close": 0.0872, "volume": 50872.0, "close_time": 1772063999999, "quote_volume": 4419.89199, "trades": 55, "taker_buy_base": 30446.0, "taker_buy_quote": 2637.16262 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0862, "close": 0.0865, "volume": 19303.3, "close_time": 1772067599999, "quote_volume": 1679.99783, "trades": 43, "taker_buy_base": 9433.8, "taker_buy_quote": 820.55364 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0864, "close": 0.0866, "volume": 27399.1, "close_time": 1772071199999, "quote_volume": 2379.13335, "trades": 41, "taker_buy_base": 14946.4, "taker_buy_quote": 1298.0614 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0862, "high": 0.087, "low": 0.0859, "close": 0.0868, "volume": 6878.0, "close_time": 1772074799999, "quote_volume": 595.42045, "trades": 25, "taker_buy_base": 1465.8, "taker_buy_quote": 126.30628 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0859, "close": 0.0859, "volume": 3946.2, "close_time": 1772078399999, "quote_volume": 341.01435, "trades": 11, "taker_buy_base": 1868.9, "taker_buy_quote": 162.04149 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0858, "high": 0.0871, "low": 0.0857, "close": 0.087, "volume": 58271.3, "close_time": 1772081999999, "quote_volume": 5028.08095, "trades": 48, "taker_buy_base": 5329.9, "taker_buy_quote": 461.22475 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0864, "high": 0.0864, "low": 0.085, "close": 0.0855, "volume": 14737.9, "close_time": 1772085599999, "quote_volume": 1261.92341, "trades": 28, "taker_buy_base": 6044.1, "taker_buy_quote": 517.54899 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0848, "close": 0.085, "volume": 18773.5, "close_time": 1772089199999, "quote_volume": 1604.03058, "trades": 43, "taker_buy_base": 13732.8, "taker_buy_quote": 1172.6807 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.085, "high": 0.0852, "low": 0.0847, "close": 0.0848, "volume": 10439.1, "close_time": 1772092799999, "quote_volume": 885.60292, "trades": 22, "taker_buy_base": 6950.4, "taker_buy_quote": 589.50545 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0852, "high": 0.0868, "low": 0.0852, "close": 0.0864, "volume": 26363.4, "close_time": 1772096399999, "quote_volume": 2278.4761, "trades": 58, "taker_buy_base": 16100.0, "taker_buy_quote": 1390.91791 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0862, "close": 0.0864, "volume": 21553.7, "close_time": 1772099999999, "quote_volume": 1863.23277, "trades": 41, "taker_buy_base": 14932.2, "taker_buy_quote": 1290.61468 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0851, "close": 0.0855, "volume": 14595.6, "close_time": 1772103599999, "quote_volume": 1249.32813, "trades": 40, "taker_buy_base": 11232.4, "taker_buy_quote": 961.39558 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0855, "high": 0.0856, "low": 0.085, "close": 0.085, "volume": 37295.0, "close_time": 1772107199999, "quote_volume": 3186.73762, "trades": 29, "taker_buy_base": 2363.8, "taker_buy_quote": 201.53897 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.085, "high": 0.0851, "low": 0.0848, "close": 0.0851, "volume": 4652.9, "close_time": 1772110799999, "quote_volume": 395.17439, "trades": 14, "taker_buy_base": 716.0, "taker_buy_quote": 60.86 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.085, "high": 0.0851, "low": 0.0837, "close": 0.0847, "volume": 118313.7, "close_time": 1772114399999, "quote_volume": 9959.26507, "trades": 81, "taker_buy_base": 45061.8, "taker_buy_quote": 3795.00938 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0839, "close": 0.0844, "volume": 27903.9, "close_time": 1772117999999, "quote_volume": 2354.18857, "trades": 54, "taker_buy_base": 18401.2, "taker_buy_quote": 1553.34817 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0836, "close": 0.0843, "volume": 68847.8, "close_time": 1772121599999, "quote_volume": 5794.01984, "trades": 112, "taker_buy_base": 24242.0, "taker_buy_quote": 2041.14298 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0816, "close": 0.0816, "volume": 67561.4, "close_time": 1772125199999, "quote_volume": 5579.96399, "trades": 71, "taker_buy_base": 12229.6, "taker_buy_quote": 1015.54711 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0817, "high": 0.0828, "low": 0.0817, "close": 0.0824, "volume": 10172.9, "close_time": 1772128799999, "quote_volume": 839.27991, "trades": 24, "taker_buy_base": 8941.6, "taker_buy_quote": 737.94822 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0825, "high": 0.084, "low": 0.0824, "close": 0.084, "volume": 21483.7, "close_time": 1772132399999, "quote_volume": 1789.3073, "trades": 35, "taker_buy_base": 15254.6, "taker_buy_quote": 1266.58 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0843, "high": 0.0942, "low": 0.0843, "close": 0.0899, "volume": 484112.1, "close_time": 1772135999999, "quote_volume": 43743.00337, "trades": 1129, "taker_buy_base": 284466.2, "taker_buy_quote": 25588.57299 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0876, "close": 0.0883, "volume": 58938.9, "close_time": 1772139599999, "quote_volume": 5222.99591, "trades": 156, "taker_buy_base": 24936.0, "taker_buy_quote": 2211.76671 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0878, "close": 0.0886, "volume": 33936.0, "close_time": 1772143199999, "quote_volume": 2998.93497, "trades": 96, "taker_buy_base": 13982.6, "taker_buy_quote": 1234.92642 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0877, "close": 0.0882, "volume": 15058.8, "close_time": 1772146799999, "quote_volume": 1327.34222, "trades": 43, "taker_buy_base": 6339.3, "taker_buy_quote": 558.06864 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0879, "close": 0.0883, "volume": 10058.8, "close_time": 1772150399999, "quote_volume": 886.95281, "trades": 22, "taker_buy_base": 7822.7, "taker_buy_quote": 689.99135 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0879, "close": 0.0881, "volume": 54293.7, "close_time": 1772153999999, "quote_volume": 4796.92027, "trades": 125, "taker_buy_base": 40116.1, "taker_buy_quote": 3545.23304 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0881, "close": 0.0885, "volume": 10829.1, "close_time": 1772157599999, "quote_volume": 958.35848, "trades": 37, "taker_buy_base": 3808.6, "taker_buy_quote": 337.02636 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0887, "high": 0.0917, "low": 0.0885, "close": 0.0916, "volume": 111384.6, "close_time": 1772161199999, "quote_volume": 10059.48303, "trades": 183, "taker_buy_base": 37287.1, "taker_buy_quote": 3363.51931 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0897, "close": 0.091, "volume": 20896.9, "close_time": 1772164799999, "quote_volume": 1896.17889, "trades": 76, "taker_buy_base": 6648.0, "taker_buy_quote": 603.40862 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0906, "close": 0.0911, "volume": 21006.7, "close_time": 1772168399999, "quote_volume": 1912.40879, "trades": 80, "taker_buy_base": 8546.2, "taker_buy_quote": 778.1845 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0898, "close": 0.09, "volume": 42589.9, "close_time": 1772171999999, "quote_volume": 3830.23077, "trades": 32, "taker_buy_base": 36560.3, "taker_buy_quote": 3286.98577 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0897, "close": 0.0899, "volume": 4202.3, "close_time": 1772175599999, "quote_volume": 377.95749, "trades": 20, "taker_buy_base": 1766.9, "taker_buy_quote": 158.80617 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0901, "high": 0.0908, "low": 0.0889, "close": 0.0908, "volume": 28256.6, "close_time": 1772179199999, "quote_volume": 2528.92857, "trades": 72, "taker_buy_base": 9897.8, "taker_buy_quote": 887.22211 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0907, "close": 0.0914, "volume": 12208.9, "close_time": 1772182799999, "quote_volume": 1113.99824, "trades": 48, "taker_buy_base": 8075.8, "taker_buy_quote": 736.38854 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0911, "high": 0.0917, "low": 0.0907, "close": 0.0907, "volume": 52095.3, "close_time": 1772186399999, "quote_volume": 4729.20031, "trades": 41, "taker_buy_base": 44521.7, "taker_buy_quote": 4040.29557 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0907, "high": 0.0915, "low": 0.0897, "close": 0.0915, "volume": 90349.1, "close_time": 1772189999999, "quote_volume": 8182.28822, "trades": 117, "taker_buy_base": 11057.5, "taker_buy_quote": 1003.03439 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0916, "high": 0.092, "low": 0.0892, "close": 0.0893, "volume": 57189.5, "close_time": 1772193599999, "quote_volume": 5187.5938, "trades": 154, "taker_buy_base": 27943.1, "taker_buy_quote": 2535.57967 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0891, "high": 0.0912, "low": 0.0879, "close": 0.0879, "volume": 48413.0, "close_time": 1772197199999, "quote_volume": 4337.9636, "trades": 135, "taker_buy_base": 29061.2, "taker_buy_quote": 2613.15568 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.088, "high": 0.0898, "low": 0.0874, "close": 0.0878, "volume": 20216.7, "close_time": 1772200799999, "quote_volume": 1788.0925, "trades": 61, "taker_buy_base": 5872.6, "taker_buy_quote": 519.45154 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0874, "close": 0.0875, "volume": 26106.2, "close_time": 1772204399999, "quote_volume": 2289.3213, "trades": 84, "taker_buy_base": 13353.5, "taker_buy_quote": 1170.6748 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0875, "high": 0.0884, "low": 0.0874, "close": 0.0884, "volume": 12594.6, "close_time": 1772207999999, "quote_volume": 1107.37289, "trades": 32, "taker_buy_base": 6125.1, "taker_buy_quote": 537.67269 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0884, "high": 0.0912, "low": 0.0881, "close": 0.0885, "volume": 371776.9, "close_time": 1772211599999, "quote_volume": 33429.84729, "trades": 539, "taker_buy_base": 165127.4, "taker_buy_quote": 14842.73644 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0882, "close": 0.0894, "volume": 67854.6, "close_time": 1772215199999, "quote_volume": 6026.41165, "trades": 92, "taker_buy_base": 38782.7, "taker_buy_quote": 3444.38098 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0872, "close": 0.0876, "volume": 133340.6, "close_time": 1772218799999, "quote_volume": 11729.31658, "trades": 174, "taker_buy_base": 67489.4, "taker_buy_quote": 5944.87519 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0866, "close": 0.0868, "volume": 82981.5, "close_time": 1772222399999, "quote_volume": 7215.6923, "trades": 61, "taker_buy_base": 70922.1, "taker_buy_quote": 6168.05257 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0863, "close": 0.0867, "volume": 32372.4, "close_time": 1772225999999, "quote_volume": 2807.64662, "trades": 48, "taker_buy_base": 25572.3, "taker_buy_quote": 2218.50422 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0862, "close": 0.0863, "volume": 34054.9, "close_time": 1772229599999, "quote_volume": 2948.22717, "trades": 55, "taker_buy_base": 24807.2, "taker_buy_quote": 2148.71346 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0865, "high": 0.087, "low": 0.086, "close": 0.087, "volume": 97559.0, "close_time": 1772233199999, "quote_volume": 8440.54138, "trades": 109, "taker_buy_base": 60202.0, "taker_buy_quote": 5209.23106 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0871, "high": 0.0882, "low": 0.0871, "close": 0.0877, "volume": 66594.9, "close_time": 1772236799999, "quote_volume": 5832.27147, "trades": 47, "taker_buy_base": 9530.8, "taker_buy_quote": 833.79068 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0868, "close": 0.0876, "volume": 21691.3, "close_time": 1772240399999, "quote_volume": 1891.25227, "trades": 32, "taker_buy_base": 15991.2, "taker_buy_quote": 1394.54058 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0871, "close": 0.0872, "volume": 32511.2, "close_time": 1772243999999, "quote_volume": 2841.53505, "trades": 39, "taker_buy_base": 28052.5, "taker_buy_quote": 2451.54624 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0867, "high": 0.089, "low": 0.0866, "close": 0.0883, "volume": 42651.1, "close_time": 1772247599999, "quote_volume": 3758.0026, "trades": 62, "taker_buy_base": 25852.2, "taker_buy_quote": 2272.85849 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0879, "close": 0.0881, "volume": 5264.6, "close_time": 1772251199999, "quote_volume": 464.07284, "trades": 24, "taker_buy_base": 2561.6, "taker_buy_quote": 225.6017 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.088, "high": 0.0882, "low": 0.0875, "close": 0.0876, "volume": 8508.2, "close_time": 1772254799999, "quote_volume": 748.44398, "trades": 22, "taker_buy_base": 4324.8, "taker_buy_quote": 380.70717 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0877, "high": 0.0881, "low": 0.0874, "close": 0.0874, "volume": 2768.4, "close_time": 1772258399999, "quote_volume": 242.62309, "trades": 15, "taker_buy_base": 1575.5, "taker_buy_quote": 138.24819 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0875, "high": 0.0875, "low": 0.0823, "close": 0.0825, "volume": 216016.7, "close_time": 1772261999999, "quote_volume": 18271.97681, "trades": 193, "taker_buy_base": 84316.8, "taker_buy_quote": 7136.72772 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0822, "high": 0.0836, "low": 0.0816, "close": 0.0828, "volume": 89913.3, "close_time": 1772265599999, "quote_volume": 7428.15088, "trades": 245, "taker_buy_base": 50536.1, "taker_buy_quote": 4171.80597 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0814, "close": 0.0814, "volume": 10756.5, "close_time": 1772269199999, "quote_volume": 880.16687, "trades": 43, "taker_buy_base": 6725.2, "taker_buy_quote": 550.74895 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0816, "high": 0.0821, "low": 0.0811, "close": 0.0811, "volume": 74127.4, "close_time": 1772272799999, "quote_volume": 6051.1056, "trades": 109, "taker_buy_base": 43107.4, "taker_buy_quote": 3515.43693 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.081, "high": 0.0814, "low": 0.08, "close": 0.0812, "volume": 57297.1, "close_time": 1772276399999, "quote_volume": 4613.88544, "trades": 82, "taker_buy_base": 19108.3, "taker_buy_quote": 1539.14339 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0811, "high": 0.0823, "low": 0.0811, "close": 0.0812, "volume": 75295.5, "close_time": 1772279999999, "quote_volume": 6141.45151, "trades": 109, "taker_buy_base": 37618.2, "taker_buy_quote": 3073.00958 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0812, "high": 0.0815, "low": 0.081, "close": 0.0811, "volume": 21326.3, "close_time": 1772283599999, "quote_volume": 1731.7477, "trades": 36, "taker_buy_base": 8034.3, "taker_buy_quote": 652.39886 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0812, "high": 0.0831, "low": 0.0809, "close": 0.0826, "volume": 68511.7, "close_time": 1772287199999, "quote_volume": 5630.25533, "trades": 70, "taker_buy_base": 37518.8, "taker_buy_quote": 3081.34836 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0818, "close": 0.0819, "volume": 19901.5, "close_time": 1772290799999, "quote_volume": 1636.88505, "trades": 46, "taker_buy_base": 11407.1, "taker_buy_quote": 939.92979 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0823, "close": 0.0827, "volume": 10848.0, "close_time": 1772294399999, "quote_volume": 898.40712, "trades": 24, "taker_buy_base": 10655.6, "taker_buy_quote": 882.55338 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0821, "close": 0.0827, "volume": 11883.0, "close_time": 1772297999999, "quote_volume": 981.13683, "trades": 27, "taker_buy_base": 10114.1, "taker_buy_quote": 835.70633 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0828, "high": 0.0828, "low": 0.082, "close": 0.0826, "volume": 29265.3, "close_time": 1772301599999, "quote_volume": 2411.7802, "trades": 27, "taker_buy_base": 16857.0, "taker_buy_quote": 1393.00552 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0825, "high": 0.0842, "low": 0.0825, "close": 0.0839, "volume": 22945.2, "close_time": 1772305199999, "quote_volume": 1914.05213, "trades": 39, "taker_buy_base": 17292.6, "taker_buy_quote": 1442.56825 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0836, "high": 0.0851, "low": 0.0834, "close": 0.0842, "volume": 13243.7, "close_time": 1772308799999, "quote_volume": 1116.30862, "trades": 33, "taker_buy_base": 7180.4, "taker_buy_quote": 606.09737 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0842, "high": 0.0856, "low": 0.0841, "close": 0.0854, "volume": 12327.2, "close_time": 1772312399999, "quote_volume": 1051.97891, "trades": 32, "taker_buy_base": 8364.3, "taker_buy_quote": 713.91921 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0843, "close": 0.085, "volume": 32277.1, "close_time": 1772315999999, "quote_volume": 2734.07234, "trades": 29, "taker_buy_base": 10220.6, "taker_buy_quote": 867.81718 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0852, "high": 0.0863, "low": 0.0851, "close": 0.0859, "volume": 31504.2, "close_time": 1772319599999, "quote_volume": 2704.61583, "trades": 29, "taker_buy_base": 5103.3, "taker_buy_quote": 438.58868 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.086, "high": 0.086, "low": 0.0852, "close": 0.0856, "volume": 19851.2, "close_time": 1772323199999, "quote_volume": 1700.31017, "trades": 14, "taker_buy_base": 392.0, "taker_buy_quote": 33.60896 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0858, "high": 0.087, "low": 0.085, "close": 0.085, "volume": 125703.1, "close_time": 1772326799999, "quote_volume": 10800.32171, "trades": 91, "taker_buy_base": 87039.9, "taker_buy_quote": 7487.77661 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0849, "high": 0.0877, "low": 0.0842, "close": 0.0867, "volume": 136501.9, "close_time": 1772330399999, "quote_volume": 11764.72087, "trades": 91, "taker_buy_base": 68919.9, "taker_buy_quote": 5971.96865 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0871, "high": 0.0881, "low": 0.0871, "close": 0.088, "volume": 146849.3, "close_time": 1772333999999, "quote_volume": 12876.39004, "trades": 78, "taker_buy_base": 75114.6, "taker_buy_quote": 6585.04587 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0863, "close": 0.0865, "volume": 6072.2, "close_time": 1772337599999, "quote_volume": 526.89362, "trades": 27, "taker_buy_base": 2782.2, "taker_buy_quote": 242.04142 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0855, "close": 0.0866, "volume": 17921.4, "close_time": 1772341199999, "quote_volume": 1541.72672, "trades": 22, "taker_buy_base": 8530.1, "taker_buy_quote": 734.67376 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0864, "close": 0.0869, "volume": 2935.6, "close_time": 1772344799999, "quote_volume": 254.82931, "trades": 18, "taker_buy_base": 2510.6, "taker_buy_quote": 218.04621 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0858, "close": 0.086, "volume": 8138.8, "close_time": 1772348399999, "quote_volume": 699.63987, "trades": 17, "taker_buy_base": 1648.2, "taker_buy_quote": 141.78644 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0858, "close": 0.0862, "volume": 2051.9, "close_time": 1772351999999, "quote_volume": 176.38278, "trades": 17, "taker_buy_base": 1639.9, "taker_buy_quote": 140.99198 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0852, "close": 0.0853, "volume": 4904.5, "close_time": 1772355599999, "quote_volume": 421.04914, "trades": 18, "taker_buy_base": 2061.3, "taker_buy_quote": 176.81826 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0851, "high": 0.0857, "low": 0.0846, "close": 0.0847, "volume": 4131.5, "close_time": 1772359199999, "quote_volume": 351.59659, "trades": 16, "taker_buy_base": 1929.4, "taker_buy_quote": 164.17743 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0845, "close": 0.0855, "volume": 48281.6, "close_time": 1772362799999, "quote_volume": 4119.61222, "trades": 32, "taker_buy_base": 9180.4, "taker_buy_quote": 779.77205 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0849, "close": 0.0849, "volume": 4179.1, "close_time": 1772366399999, "quote_volume": 355.34717, "trades": 12, "taker_buy_base": 1030.4, "taker_buy_quote": 87.72827 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.085, "high": 0.085, "low": 0.0843, "close": 0.0843, "volume": 6375.7, "close_time": 1772369999999, "quote_volume": 541.21305, "trades": 12, "taker_buy_base": 6375.7, "taker_buy_quote": 541.21305 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0843, "high": 0.0871, "low": 0.0838, "close": 0.0871, "volume": 42005.6, "close_time": 1772373599999, "quote_volume": 3620.23782, "trades": 51, "taker_buy_base": 28866.4, "taker_buy_quote": 2489.76511 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0856, "close": 0.0857, "volume": 9784.2, "close_time": 1772377199999, "quote_volume": 844.8315, "trades": 30, "taker_buy_base": 4965.3, "taker_buy_quote": 427.31442 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0853, "close": 0.0853, "volume": 2867.1, "close_time": 1772380799999, "quote_volume": 244.70796, "trades": 5, "taker_buy_base": 2867.1, "taker_buy_quote": 244.70796 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0852, "high": 0.0861, "low": 0.0841, "close": 0.0846, "volume": 197116.5, "close_time": 1772384399999, "quote_volume": 16791.97789, "trades": 223, "taker_buy_base": 125860.3, "taker_buy_quote": 10731.8715 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0833, "close": 0.0839, "volume": 48076.7, "close_time": 1772387999999, "quote_volume": 4037.19188, "trades": 38, "taker_buy_base": 9315.5, "taker_buy_quote": 781.93325 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.084, "high": 0.0847, "low": 0.084, "close": 0.0843, "volume": 18923.7, "close_time": 1772391599999, "quote_volume": 1595.16664, "trades": 28, "taker_buy_base": 17436.5, "taker_buy_quote": 1469.77653 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.084, "high": 0.084, "low": 0.0833, "close": 0.0833, "volume": 17268.0, "close_time": 1772395199999, "quote_volume": 1443.15321, "trades": 28, "taker_buy_base": 8253.8, "taker_buy_quote": 690.40051 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0817, "close": 0.0821, "volume": 18789.3, "close_time": 1772398799999, "quote_volume": 1548.33863, "trades": 30, "taker_buy_base": 9403.5, "taker_buy_quote": 772.89239 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0822, "high": 0.0835, "low": 0.0821, "close": 0.0833, "volume": 13234.5, "close_time": 1772402399999, "quote_volume": 1101.9712, "trades": 24, "taker_buy_base": 3534.9, "taker_buy_quote": 294.48397 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0832, "high": 0.0851, "low": 0.0832, "close": 0.084, "volume": 64497.4, "close_time": 1772405999999, "quote_volume": 5439.06255, "trades": 87, "taker_buy_base": 42067.0, "taker_buy_quote": 3545.07809 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0836, "high": 0.0844, "low": 0.0835, "close": 0.0839, "volume": 13342.0, "close_time": 1772409599999, "quote_volume": 1118.06963, "trades": 29, "taker_buy_base": 1628.2, "taker_buy_quote": 136.41905 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0838, "close": 0.0842, "volume": 9720.6, "close_time": 1772413199999, "quote_volume": 817.50379, "trades": 24, "taker_buy_base": 3395.8, "taker_buy_quote": 286.16321 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0838, "close": 0.0841, "volume": 10064.2, "close_time": 1772416799999, "quote_volume": 847.9517, "trades": 29, "taker_buy_base": 4674.3, "taker_buy_quote": 394.51335 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0837, "close": 0.0837, "volume": 8006.1, "close_time": 1772420399999, "quote_volume": 670.90398, "trades": 12, "taker_buy_base": 898.4, "taker_buy_quote": 75.5156 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0835, "high": 0.0844, "low": 0.0835, "close": 0.0841, "volume": 13436.6, "close_time": 1772423999999, "quote_volume": 1124.073, "trades": 23, "taker_buy_base": 3990.6, "taker_buy_quote": 334.06541 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.084, "high": 0.084, "low": 0.0838, "close": 0.084, "volume": 18498.2, "close_time": 1772427599999, "quote_volume": 1551.12779, "trades": 25, "taker_buy_base": 666.0, "taker_buy_quote": 55.8444 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0841, "high": 0.0852, "low": 0.0841, "close": 0.0847, "volume": 18091.1, "close_time": 1772431199999, "quote_volume": 1532.28358, "trades": 41, "taker_buy_base": 14029.4, "taker_buy_quote": 1187.02344 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0831, "close": 0.0837, "volume": 4795.8, "close_time": 1772434799999, "quote_volume": 401.45545, "trades": 17, "taker_buy_base": 1836.0, "taker_buy_quote": 153.87021 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0827, "close": 0.0833, "volume": 8413.6, "close_time": 1772438399999, "quote_volume": 699.64458, "trades": 27, "taker_buy_base": 1394.6, "taker_buy_quote": 116.07069 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0825, "close": 0.0838, "volume": 83448.4, "close_time": 1772441999999, "quote_volume": 6918.07267, "trades": 76, "taker_buy_base": 29608.8, "taker_buy_quote": 2457.46553 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0836, "high": 0.0847, "low": 0.0835, "close": 0.0843, "volume": 13581.4, "close_time": 1772445599999, "quote_volume": 1141.76371, "trades": 25, "taker_buy_base": 10656.8, "taker_buy_quote": 897.07871 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0838, "close": 0.0843, "volume": 5219.7, "close_time": 1772449199999, "quote_volume": 438.41886, "trades": 11, "taker_buy_base": 364.9, "taker_buy_quote": 30.66481 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0841, "close": 0.0845, "volume": 7088.4, "close_time": 1772452799999, "quote_volume": 598.75433, "trades": 19, "taker_buy_base": 3417.7, "taker_buy_quote": 288.62006 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0836, "close": 0.0837, "volume": 12878.3, "close_time": 1772456399999, "quote_volume": 1080.7987, "trades": 29, "taker_buy_base": 9914.6, "taker_buy_quote": 831.74584 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0833, "close": 0.0835, "volume": 18428.6, "close_time": 1772459999999, "quote_volume": 1539.89091, "trades": 41, "taker_buy_base": 7678.4, "taker_buy_quote": 641.96527 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0834, "high": 0.0855, "low": 0.0834, "close": 0.0852, "volume": 28010.6, "close_time": 1772463599999, "quote_volume": 2368.02623, "trades": 53, "taker_buy_base": 17016.3, "taker_buy_quote": 1437.98126 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0852, "high": 0.0873, "low": 0.0851, "close": 0.0865, "volume": 46605.3, "close_time": 1772467199999, "quote_volume": 4026.13984, "trades": 116, "taker_buy_base": 20790.3, "taker_buy_quote": 1797.89722 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0865, "high": 0.0876, "low": 0.0862, "close": 0.087, "volume": 37873.0, "close_time": 1772470799999, "quote_volume": 3287.61869, "trades": 62, "taker_buy_base": 9729.6, "taker_buy_quote": 846.99009 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0868, "high": 0.0871, "low": 0.0856, "close": 0.0861, "volume": 11944.8, "close_time": 1772474399999, "quote_volume": 1030.32578, "trades": 45, "taker_buy_base": 7397.4, "taker_buy_quote": 637.92838 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0856, "close": 0.0856, "volume": 7981.1, "close_time": 1772477999999, "quote_volume": 684.74739, "trades": 15, "taker_buy_base": 3399.1, "taker_buy_quote": 292.16332 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0853, "close": 0.0855, "volume": 7354.6, "close_time": 1772481599999, "quote_volume": 628.69889, "trades": 23, "taker_buy_base": 4315.0, "taker_buy_quote": 368.83302 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0848, "close": 0.0851, "volume": 8828.2, "close_time": 1772485199999, "quote_volume": 752.86078, "trades": 24, "taker_buy_base": 5903.1, "taker_buy_quote": 503.77539 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0844, "close": 0.0848, "volume": 3735.2, "close_time": 1772488799999, "quote_volume": 316.78929, "trades": 13, "taker_buy_base": 3076.8, "taker_buy_quote": 261.12075 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0847, "high": 0.0855, "low": 0.0846, "close": 0.085, "volume": 7056.4, "close_time": 1772492399999, "quote_volume": 599.79402, "trades": 17, "taker_buy_base": 4454.3, "taker_buy_quote": 378.72089 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.085, "high": 0.085, "low": 0.0841, "close": 0.0843, "volume": 25218.3, "close_time": 1772495999999, "quote_volume": 2133.45838, "trades": 30, "taker_buy_base": 15667.6, "taker_buy_quote": 1327.86286 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0837, "close": 0.0838, "volume": 25396.6, "close_time": 1772499599999, "quote_volume": 2129.03641, "trades": 34, "taker_buy_base": 17035.7, "taker_buy_quote": 1428.52749 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0834, "close": 0.0838, "volume": 16857.7, "close_time": 1772503199999, "quote_volume": 1409.27196, "trades": 35, "taker_buy_base": 10906.0, "taker_buy_quote": 912.21852 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0831, "close": 0.0837, "volume": 4441.6, "close_time": 1772506799999, "quote_volume": 370.45003, "trades": 10, "taker_buy_base": 1097.8, "taker_buy_quote": 91.66632 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0834, "close": 0.0836, "volume": 2772.0, "close_time": 1772510399999, "quote_volume": 231.45422, "trades": 15, "taker_buy_base": 2273.3, "taker_buy_quote": 189.7224 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0833, "close": 0.0834, "volume": 5996.4, "close_time": 1772513999999, "quote_volume": 500.11694, "trades": 15, "taker_buy_base": 5996.4, "taker_buy_quote": 500.11694 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0839, "high": 0.0839, "low": 0.083, "close": 0.083, "volume": 10285.0, "close_time": 1772517599999, "quote_volume": 857.07083, "trades": 21, "taker_buy_base": 9069.4, "taker_buy_quote": 755.81129 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0831, "close": 0.0838, "volume": 11117.4, "close_time": 1772521199999, "quote_volume": 929.58583, "trades": 20, "taker_buy_base": 2455.6, "taker_buy_quote": 205.26526 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0837, "volume": 1695.6, "close_time": 1772524799999, "quote_volume": 142.05077, "trades": 6, "taker_buy_base": 1695.6, "taker_buy_quote": 142.05077 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0821, "close": 0.0821, "volume": 18212.1, "close_time": 1772528399999, "quote_volume": 1505.07778, "trades": 16, "taker_buy_base": 4345.2, "taker_buy_quote": 360.45185 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0822, "high": 0.0827, "low": 0.082, "close": 0.0825, "volume": 8985.5, "close_time": 1772531999999, "quote_volume": 740.97127, "trades": 27, "taker_buy_base": 1202.5, "taker_buy_quote": 98.936 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0822, "high": 0.0827, "low": 0.0821, "close": 0.0825, "volume": 12065.4, "close_time": 1772535599999, "quote_volume": 992.38938, "trades": 23, "taker_buy_base": 9445.7, "taker_buy_quote": 776.58654 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0824, "close": 0.0826, "volume": 1607.7, "close_time": 1772539199999, "quote_volume": 132.615, "trades": 6, "taker_buy_base": 905.2, "taker_buy_quote": 74.729 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0831, "high": 0.0838, "low": 0.0827, "close": 0.0827, "volume": 10082.4, "close_time": 1772542799999, "quote_volume": 841.88482, "trades": 17, "taker_buy_base": 3948.7, "taker_buy_quote": 328.40039 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0824, "high": 0.0825, "low": 0.0821, "close": 0.0825, "volume": 22002.4, "close_time": 1772546399999, "quote_volume": 1807.61907, "trades": 24, "taker_buy_base": 1512.5, "taker_buy_quote": 124.4085 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0821, "high": 0.083, "low": 0.0816, "close": 0.082, "volume": 23815.6, "close_time": 1772549999999, "quote_volume": 1963.37431, "trades": 41, "taker_buy_base": 15096.5, "taker_buy_quote": 1245.14871 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0819, "high": 0.0831, "low": 0.0815, "close": 0.0829, "volume": 10782.0, "close_time": 1772553599999, "quote_volume": 886.38451, "trades": 41, "taker_buy_base": 1441.8, "taker_buy_quote": 118.82502 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0825, "close": 0.0837, "volume": 38325.9, "close_time": 1772557199999, "quote_volume": 3193.80305, "trades": 85, "taker_buy_base": 14279.4, "taker_buy_quote": 1190.58329 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0827, "close": 0.0829, "volume": 19378.8, "close_time": 1772560799999, "quote_volume": 1607.69114, "trades": 34, "taker_buy_base": 12026.5, "taker_buy_quote": 998.20614 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0829, "high": 0.0837, "low": 0.0826, "close": 0.0832, "volume": 3863.3, "close_time": 1772564399999, "quote_volume": 321.59778, "trades": 18, "taker_buy_base": 1302.5, "taker_buy_quote": 108.17779 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 5680.5, "close_time": 1772567999999, "quote_volume": 469.68636, "trades": 18, "taker_buy_base": 4363.8, "taker_buy_quote": 360.72426 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0821, "close": 0.0824, "volume": 14564.7, "close_time": 1772571599999, "quote_volume": 1200.96327, "trades": 35, "taker_buy_base": 4512.8, "taker_buy_quote": 372.19516 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0821, "high": 0.0824, "low": 0.082, "close": 0.0823, "volume": 1462.5, "close_time": 1772575199999, "quote_volume": 120.20458, "trades": 9, "taker_buy_base": 699.8, "taker_buy_quote": 57.51165 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0822, "high": 0.0829, "low": 0.0822, "close": 0.0827, "volume": 37167.0, "close_time": 1772578799999, "quote_volume": 3074.3152, "trades": 45, "taker_buy_base": 18185.7, "taker_buy_quote": 1504.34298 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.083, "high": 0.0835, "low": 0.0825, "close": 0.0825, "volume": 9771.6, "close_time": 1772582399999, "quote_volume": 813.37734, "trades": 14, "taker_buy_base": 3729.1, "taker_buy_quote": 311.35999 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0823, "high": 0.0823, "low": 0.081, "close": 0.0811, "volume": 15565.6, "close_time": 1772585999999, "quote_volume": 1269.42553, "trades": 22, "taker_buy_base": 6507.2, "taker_buy_quote": 533.96993 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0817, "high": 0.0827, "low": 0.0817, "close": 0.0817, "volume": 27453.5, "close_time": 1772589599999, "quote_volume": 2260.84972, "trades": 42, "taker_buy_base": 23569.0, "taker_buy_quote": 1941.68636 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0815, "high": 0.082, "low": 0.0814, "close": 0.082, "volume": 4030.6, "close_time": 1772593199999, "quote_volume": 329.99389, "trades": 13, "taker_buy_base": 3206.1, "taker_buy_quote": 262.77656 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0805, "close": 0.0813, "volume": 25906.5, "close_time": 1772596799999, "quote_volume": 2099.5632, "trades": 37, "taker_buy_base": 9568.1, "taker_buy_quote": 776.07876 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0812, "volume": 7761.5, "close_time": 1772600399999, "quote_volume": 630.57033, "trades": 10, "taker_buy_base": 7349.1, "taker_buy_quote": 597.08347 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 3956.5, "close_time": 1772603999999, "quote_volume": 321.91776, "trades": 9, "taker_buy_base": 2730.8, "taker_buy_quote": 222.20655 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0819, "high": 0.082, "low": 0.0818, "close": 0.0819, "volume": 618.3, "close_time": 1772607599999, "quote_volume": 50.63876, "trades": 5, "taker_buy_base": 412.1, "taker_buy_quote": 33.751 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0818, "close": 0.0823, "volume": 12027.7, "close_time": 1772611199999, "quote_volume": 989.06715, "trades": 21, "taker_buy_base": 5255.4, "taker_buy_quote": 432.76736 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0822, "high": 0.0836, "low": 0.0819, "close": 0.0834, "volume": 45208.2, "close_time": 1772614799999, "quote_volume": 3739.00117, "trades": 58, "taker_buy_base": 29180.0, "taker_buy_quote": 2418.19092 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0829, "close": 0.0834, "volume": 29234.1, "close_time": 1772618399999, "quote_volume": 2438.53474, "trades": 26, "taker_buy_base": 13931.9, "taker_buy_quote": 1164.79992 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0827, "close": 0.083, "volume": 24054.0, "close_time": 1772621999999, "quote_volume": 1998.93096, "trades": 25, "taker_buy_base": 198.2, "taker_buy_quote": 16.51006 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0831, "close": 0.0834, "volume": 32613.5, "close_time": 1772625599999, "quote_volume": 2720.56986, "trades": 30, "taker_buy_base": 11652.8, "taker_buy_quote": 970.83322 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0834, "high": 0.084, "low": 0.0834, "close": 0.0839, "volume": 50960.2, "close_time": 1772629199999, "quote_volume": 4266.47391, "trades": 39, "taker_buy_base": 34420.0, "taker_buy_quote": 2884.91613 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.084, "high": 0.0847, "low": 0.084, "close": 0.0843, "volume": 46675.3, "close_time": 1772632799999, "quote_volume": 3934.29457, "trades": 35, "taker_buy_base": 21246.1, "taker_buy_quote": 1789.85371 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0837, "close": 0.0843, "volume": 86530.4, "close_time": 1772636399999, "quote_volume": 7296.65844, "trades": 77, "taker_buy_base": 39806.7, "taker_buy_quote": 3358.96624 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0843, "close": 0.0854, "volume": 47152.4, "close_time": 1772639999999, "quote_volume": 4006.42039, "trades": 37, "taker_buy_base": 25773.7, "taker_buy_quote": 2187.75335 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0848, "close": 0.0853, "volume": 21328.2, "close_time": 1772643599999, "quote_volume": 1819.10678, "trades": 47, "taker_buy_base": 13692.4, "taker_buy_quote": 1167.35376 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0847, "close": 0.0849, "volume": 46656.1, "close_time": 1772647199999, "quote_volume": 3961.78864, "trades": 27, "taker_buy_base": 36882.3, "taker_buy_quote": 3127.84128 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0849, "high": 0.085, "low": 0.0845, "close": 0.0849, "volume": 88500.6, "close_time": 1772650799999, "quote_volume": 7506.09323, "trades": 60, "taker_buy_base": 36832.2, "taker_buy_quote": 3126.36238 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.085, "high": 0.0855, "low": 0.085, "close": 0.0853, "volume": 12917.9, "close_time": 1772654399999, "quote_volume": 1103.00497, "trades": 16, "taker_buy_base": 11347.2, "taker_buy_quote": 969.0384 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0848, "close": 0.0849, "volume": 39498.2, "close_time": 1772657999999, "quote_volume": 3351.44186, "trades": 25, "taker_buy_base": 35525.2, "taker_buy_quote": 3013.11636 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0845, "close": 0.0848, "volume": 9898.1, "close_time": 1772661599999, "quote_volume": 838.25854, "trades": 23, "taker_buy_base": 7031.2, "taker_buy_quote": 595.6364 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0843, "close": 0.0843, "volume": 2271.4, "close_time": 1772665199999, "quote_volume": 192.23687, "trades": 10, "taker_buy_base": 1193.1, "taker_buy_quote": 100.74338 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0837, "close": 0.0846, "volume": 30507.2, "close_time": 1772668799999, "quote_volume": 2564.22288, "trades": 27, "taker_buy_base": 9190.9, "taker_buy_quote": 773.08899 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0844, "high": 0.0863, "low": 0.0844, "close": 0.0863, "volume": 72400.0, "close_time": 1772672399999, "quote_volume": 6226.77653, "trades": 24, "taker_buy_base": 27843.2, "taker_buy_quote": 2395.19974 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0843, "close": 0.0844, "volume": 57211.9, "close_time": 1772675999999, "quote_volume": 4907.46116, "trades": 47, "taker_buy_base": 32077.8, "taker_buy_quote": 2751.50179 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0844, "close": 0.0846, "volume": 17588.5, "close_time": 1772679599999, "quote_volume": 1489.34817, "trades": 8, "taker_buy_base": 14065.3, "taker_buy_quote": 1191.28545 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0847, "high": 0.0872, "low": 0.0847, "close": 0.0861, "volume": 187777.3, "close_time": 1772683199999, "quote_volume": 16167.2053, "trades": 117, "taker_buy_base": 110927.2, "taker_buy_quote": 9541.81697 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0859, "close": 0.0859, "volume": 31799.6, "close_time": 1772686799999, "quote_volume": 2737.49766, "trades": 25, "taker_buy_base": 20516.0, "taker_buy_quote": 1766.0622 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0857, "high": 0.086, "low": 0.0852, "close": 0.0855, "volume": 30469.2, "close_time": 1772690399999, "quote_volume": 2608.2003, "trades": 16, "taker_buy_base": 206.2, "taker_buy_quote": 17.56826 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0853, "high": 0.0856, "low": 0.085, "close": 0.0856, "volume": 9274.8, "close_time": 1772693999999, "quote_volume": 791.06624, "trades": 15, "taker_buy_base": 4280.8, "taker_buy_quote": 365.31038 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0853, "close": 0.0857, "volume": 28972.8, "close_time": 1772697599999, "quote_volume": 2481.3313, "trades": 19, "taker_buy_base": 10213.4, "taker_buy_quote": 876.24462 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0854, "high": 0.0864, "low": 0.0852, "close": 0.0858, "volume": 18390.6, "close_time": 1772701199999, "quote_volume": 1572.95855, "trades": 25, "taker_buy_base": 8796.4, "taker_buy_quote": 752.99014 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.086, "high": 0.0862, "low": 0.0858, "close": 0.0859, "volume": 24740.4, "close_time": 1772704799999, "quote_volume": 2126.13038, "trades": 18, "taker_buy_base": 16428.4, "taker_buy_quote": 1412.84898 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0859, "close": 0.0863, "volume": 8988.4, "close_time": 1772708399999, "quote_volume": 774.25216, "trades": 19, "taker_buy_base": 8458.5, "taker_buy_quote": 728.54243 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0861, "high": 0.0862, "low": 0.086, "close": 0.086, "volume": 4674.8, "close_time": 1772711999999, "quote_volume": 402.46438, "trades": 6, "taker_buy_base": 968.1, "taker_buy_quote": 83.31752 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0859, "high": 0.086, "low": 0.0859, "close": 0.086, "volume": 665.1, "close_time": 1772715599999, "quote_volume": 57.18209, "trades": 2, "taker_buy_base": 665.1, "taker_buy_quote": 57.18209 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0848, "close": 0.0852, "volume": 27440.7, "close_time": 1772719199999, "quote_volume": 2336.61094, "trades": 22, "taker_buy_base": 18970.7, "taker_buy_quote": 1618.20234 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0852, "close": 0.0859, "volume": 30115.2, "close_time": 1772722799999, "quote_volume": 2575.96283, "trades": 31, "taker_buy_base": 3413.4, "taker_buy_quote": 292.34012 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0845, "close": 0.0847, "volume": 25796.3, "close_time": 1772726399999, "quote_volume": 2189.7115, "trades": 44, "taker_buy_base": 4204.1, "taker_buy_quote": 356.19049 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0828, "close": 0.084, "volume": 73305.7, "close_time": 1772729999999, "quote_volume": 6118.94268, "trades": 68, "taker_buy_base": 30780.7, "taker_buy_quote": 2568.95432 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.084, "high": 0.084, "low": 0.0832, "close": 0.0833, "volume": 14370.8, "close_time": 1772733599999, "quote_volume": 1198.57016, "trades": 11, "taker_buy_base": 10598.6, "taker_buy_quote": 882.98702 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0832, "close": 0.0839, "volume": 29926.3, "close_time": 1772737199999, "quote_volume": 2496.40955, "trades": 28, "taker_buy_base": 17592.2, "taker_buy_quote": 1468.92902 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0839, "close": 0.0839, "volume": 1854.3, "close_time": 1772740799999, "quote_volume": 155.78491, "trades": 12, "taker_buy_base": 942.1, "taker_buy_quote": 79.21011 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0837, "high": 0.0847, "low": 0.0837, "close": 0.0847, "volume": 30078.1, "close_time": 1772744399999, "quote_volume": 2536.02139, "trades": 35, "taker_buy_base": 26115.4, "taker_buy_quote": 2201.25579 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0848, "high": 0.085, "low": 0.0842, "close": 0.0842, "volume": 5147.4, "close_time": 1772747999999, "quote_volume": 435.86082, "trades": 10, "taker_buy_base": 4564.7, "taker_buy_quote": 386.73132 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0842, "close": 0.0842, "volume": 0.0, "close_time": 1772751599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0844, "close": 0.0844, "volume": 7712.3, "close_time": 1772755199999, "quote_volume": 650.91812, "trades": 3, "taker_buy_base": 312.3, "taker_buy_quote": 26.35812 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0839, "close": 0.084, "volume": 20858.1, "close_time": 1772758799999, "quote_volume": 1757.62294, "trades": 18, "taker_buy_base": 7805.2, "taker_buy_quote": 656.39708 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0841, "close": 0.0847, "volume": 7913.6, "close_time": 1772762399999, "quote_volume": 670.00488, "trades": 8, "taker_buy_base": 7805.3, "taker_buy_quote": 660.88602 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0842, "close": 0.0843, "volume": 49242.3, "close_time": 1772765999999, "quote_volume": 4151.08782, "trades": 18, "taker_buy_base": 404.9, "taker_buy_quote": 34.17355 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.084, "high": 0.084, "low": 0.0839, "close": 0.084, "volume": 590.3, "close_time": 1772769599999, "quote_volume": 49.54644, "trades": 4, "taker_buy_base": 202.7, "taker_buy_quote": 17.00655 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0831, "close": 0.0831, "volume": 9460.0, "close_time": 1772773199999, "quote_volume": 789.28155, "trades": 7, "taker_buy_base": 9460.0, "taker_buy_quote": 789.28155 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0824, "close": 0.0828, "volume": 37704.7, "close_time": 1772776799999, "quote_volume": 3115.98099, "trades": 32, "taker_buy_base": 16975.1, "taker_buy_quote": 1406.28266 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.083, "high": 0.0851, "low": 0.083, "close": 0.0843, "volume": 72091.3, "close_time": 1772780399999, "quote_volume": 6077.09424, "trades": 58, "taker_buy_base": 36932.0, "taker_buy_quote": 3105.15579 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0837, "close": 0.0838, "volume": 21398.2, "close_time": 1772783999999, "quote_volume": 1791.19136, "trades": 13, "taker_buy_base": 3748.3, "taker_buy_quote": 313.81371 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0839, "close": 0.0841, "volume": 8207.8, "close_time": 1772787599999, "quote_volume": 690.84397, "trades": 10, "taker_buy_base": 8207.8, "taker_buy_quote": 690.84397 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0841, "high": 0.0841, "low": 0.083, "close": 0.0835, "volume": 14404.9, "close_time": 1772791199999, "quote_volume": 1203.56457, "trades": 16, "taker_buy_base": 6503.4, "taker_buy_quote": 542.49926 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0837, "close": 0.0837, "volume": 202.7, "close_time": 1772794799999, "quote_volume": 16.98624, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0834, "close": 0.0834, "volume": 22806.1, "close_time": 1772798399999, "quote_volume": 1910.71839, "trades": 43, "taker_buy_base": 21641.4, "taker_buy_quote": 1813.50485 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0828, "high": 0.0835, "low": 0.0828, "close": 0.0833, "volume": 9605.6, "close_time": 1772801999999, "quote_volume": 798.39641, "trades": 17, "taker_buy_base": 8878.2, "taker_buy_quote": 737.80402 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0834, "high": 0.0839, "low": 0.0826, "close": 0.0827, "volume": 73697.8, "close_time": 1772805599999, "quote_volume": 6130.63647, "trades": 59, "taker_buy_base": 37015.4, "taker_buy_quote": 3080.73469 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0818, "close": 0.0821, "volume": 93499.5, "close_time": 1772809199999, "quote_volume": 7695.9641, "trades": 51, "taker_buy_base": 52585.6, "taker_buy_quote": 4334.18944 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0827, "high": 0.0833, "low": 0.0822, "close": 0.0824, "volume": 7827.9, "close_time": 1772812799999, "quote_volume": 646.4655, "trades": 25, "taker_buy_base": 6932.6, "taker_buy_quote": 572.43933 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0821, "close": 0.0823, "volume": 4233.5, "close_time": 1772816399999, "quote_volume": 348.75114, "trades": 15, "taker_buy_base": 1300.8, "taker_buy_quote": 107.32235 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 369.5, "close_time": 1772819999999, "quote_volume": 30.299, "trades": 2, "taker_buy_base": 369.5, "taker_buy_quote": 30.299 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0835, "volume": 1215.7, "close_time": 1772823599999, "quote_volume": 101.59201, "trades": 10, "taker_buy_base": 810.5, "taker_buy_quote": 67.73756 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0837, "high": 0.0857, "low": 0.0836, "close": 0.0855, "volume": 19587.3, "close_time": 1772827199999, "quote_volume": 1664.54493, "trades": 30, "taker_buy_base": 17129.1, "taker_buy_quote": 1455.05789 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0834, "close": 0.0834, "volume": 28385.1, "close_time": 1772830799999, "quote_volume": 2409.35056, "trades": 18, "taker_buy_base": 770.9, "taker_buy_quote": 65.05485 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 0.0, "close_time": 1772834399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0832, "close": 0.0832, "volume": 26490.2, "close_time": 1772837999999, "quote_volume": 2205.08155, "trades": 12, "taker_buy_base": 394.1, "taker_buy_quote": 32.94791 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 13634.2, "close_time": 1772841599999, "quote_volume": 1133.07494, "trades": 10, "taker_buy_base": 10274.4, "taker_buy_quote": 853.53958 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0825, "close": 0.0825, "volume": 5152.6, "close_time": 1772845199999, "quote_volume": 426.7623, "trades": 5, "taker_buy_base": 4508.5, "taker_buy_quote": 373.6133 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 18939.0, "close_time": 1772848799999, "quote_volume": 1550.52079, "trades": 7, "taker_buy_base": 3647.5, "taker_buy_quote": 298.3655 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.082, "high": 0.082, "low": 0.0819, "close": 0.082, "volume": 3784.3, "close_time": 1772852399999, "quote_volume": 310.24963, "trades": 3, "taker_buy_base": 2389.6, "taker_buy_quote": 195.9472 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0817, "close": 0.0817, "volume": 9421.8, "close_time": 1772855999999, "quote_volume": 774.74532, "trades": 10, "taker_buy_base": 4854.3, "taker_buy_quote": 398.29457 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 4108.9, "close_time": 1772859599999, "quote_volume": 335.69713, "trades": 2, "taker_buy_base": 461.4, "taker_buy_quote": 37.69638 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.082, "high": 0.082, "low": 0.0815, "close": 0.0815, "volume": 9359.0, "close_time": 1772863199999, "quote_volume": 764.9193, "trades": 11, "taker_buy_base": 9359.0, "taker_buy_quote": 764.9193 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0814, "high": 0.0816, "low": 0.081, "close": 0.081, "volume": 13632.4, "close_time": 1772866799999, "quote_volume": 1107.8951, "trades": 22, "taker_buy_base": 6571.8, "taker_buy_quote": 534.6158 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0807, "close": 0.0814, "volume": 40422.0, "close_time": 1772870399999, "quote_volume": 3280.55187, "trades": 31, "taker_buy_base": 25240.3, "taker_buy_quote": 2049.2543 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0814, "close": 0.0814, "volume": 3056.9, "close_time": 1772873999999, "quote_volume": 249.1608, "trades": 19, "taker_buy_base": 3056.9, "taker_buy_quote": 249.1608 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0813, "high": 0.0817, "low": 0.0813, "close": 0.0817, "volume": 879.4, "close_time": 1772877599999, "quote_volume": 71.70246, "trades": 4, "taker_buy_base": 879.4, "taker_buy_quote": 71.70246 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0816, "volume": 7531.9, "close_time": 1772881199999, "quote_volume": 615.12423, "trades": 10, "taker_buy_base": 5417.9, "taker_buy_quote": 442.62183 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0814, "close": 0.0814, "volume": 5280.5, "close_time": 1772884799999, "quote_volume": 430.70937, "trades": 7, "taker_buy_base": 3868.2, "taker_buy_quote": 315.64512 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0811, "close": 0.0813, "volume": 4364.5, "close_time": 1772888399999, "quote_volume": 354.073, "trades": 7, "taker_buy_base": 4059.8, "taker_buy_quote": 329.27044 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0811, "close": 0.0813, "volume": 12302.3, "close_time": 1772891999999, "quote_volume": 1001.44001, "trades": 16, "taker_buy_base": 4182.3, "taker_buy_quote": 340.4515 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0809, "close": 0.0813, "volume": 412.7, "close_time": 1772895599999, "quote_volume": 33.44936, "trades": 4, "taker_buy_base": 412.7, "taker_buy_quote": 33.44936 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.081, "high": 0.081, "low": 0.0806, "close": 0.0806, "volume": 810.7, "close_time": 1772899199999, "quote_volume": 65.54713, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0805, "close": 0.0805, "volume": 463.8, "close_time": 1772902799999, "quote_volume": 37.3565, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0813, "close": 0.0813, "volume": 2746.0, "close_time": 1772906399999, "quote_volume": 223.77837, "trades": 6, "taker_buy_base": 206.1, "taker_buy_quote": 16.79716 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0811, "close": 0.0811, "volume": 22854.8, "close_time": 1772909999999, "quote_volume": 1857.05879, "trades": 14, "taker_buy_base": 7972.6, "taker_buy_quote": 648.92964 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0815, "high": 0.0815, "low": 0.081, "close": 0.081, "volume": 7572.9, "close_time": 1772913599999, "quote_volume": 615.30844, "trades": 7, "taker_buy_base": 3683.3, "taker_buy_quote": 300.18895 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0809, "close": 0.0809, "volume": 618.6, "close_time": 1772917199999, "quote_volume": 50.16842, "trades": 5, "taker_buy_base": 206.2, "taker_buy_quote": 16.72282 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0811, "close": 0.0812, "volume": 481.4, "close_time": 1772920799999, "quote_volume": 39.08966, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0808, "close": 0.0808, "volume": 624.9, "close_time": 1772924399999, "quote_volume": 50.74392, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0812, "close": 0.0815, "volume": 663.8, "close_time": 1772927999999, "quote_volume": 53.96236, "trades": 2, "taker_buy_base": 663.8, "taker_buy_quote": 53.96236 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0809, "close": 0.0812, "volume": 4368.4, "close_time": 1772931599999, "quote_volume": 353.87118, "trades": 7, "taker_buy_base": 412.1, "taker_buy_quote": 33.40072 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0812, "close": 0.0812, "volume": 0.0, "close_time": 1772935199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0799, "close": 0.0799, "volume": 25207.1, "close_time": 1772938799999, "quote_volume": 2019.16691, "trades": 31, "taker_buy_base": 8834.0, "taker_buy_quote": 709.45357 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0797, "high": 0.08, "low": 0.0796, "close": 0.0799, "volume": 10021.2, "close_time": 1772942399999, "quote_volume": 798.83041, "trades": 16, "taker_buy_base": 4027.5, "taker_buy_quote": 320.80652 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0795, "close": 0.0795, "volume": 7353.2, "close_time": 1772945999999, "quote_volume": 584.879, "trades": 10, "taker_buy_base": 912.3, "taker_buy_quote": 72.81032 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0799, "high": 0.0806, "low": 0.0799, "close": 0.0805, "volume": 9896.1, "close_time": 1772949599999, "quote_volume": 795.29272, "trades": 16, "taker_buy_base": 8248.5, "taker_buy_quote": 663.30263 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0806, "close": 0.0811, "volume": 5861.2, "close_time": 1772953199999, "quote_volume": 473.13121, "trades": 12, "taker_buy_base": 5467.9, "taker_buy_quote": 441.3919 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0809, "volume": 412.4, "close_time": 1772956799999, "quote_volume": 33.34256, "trades": 4, "taker_buy_base": 206.2, "taker_buy_quote": 16.66098 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0812, "close": 0.0815, "volume": 2406.8, "close_time": 1772960399999, "quote_volume": 195.86212, "trades": 6, "taker_buy_base": 1700.8, "taker_buy_quote": 138.38492 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0814, "high": 0.0821, "low": 0.0814, "close": 0.0818, "volume": 6937.9, "close_time": 1772963999999, "quote_volume": 568.41373, "trades": 10, "taker_buy_base": 2939.2, "taker_buy_quote": 241.0438 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 206.2, "close_time": 1772967599999, "quote_volume": 16.86714, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0811, "close": 0.0811, "volume": 5111.9, "close_time": 1772971199999, "quote_volume": 415.39114, "trades": 16, "taker_buy_base": 3380.8, "taker_buy_quote": 274.52097 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0804, "close": 0.0811, "volume": 71473.3, "close_time": 1772974799999, "quote_volume": 5776.71814, "trades": 56, "taker_buy_base": 41113.6, "taker_buy_quote": 3313.39054 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0809, "high": 0.081, "low": 0.0802, "close": 0.0806, "volume": 15905.3, "close_time": 1772978399999, "quote_volume": 1279.83954, "trades": 35, "taker_buy_base": 4101.3, "taker_buy_quote": 330.40692 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0812, "high": 0.0812, "low": 0.081, "close": 0.0811, "volume": 1118.4, "close_time": 1772981999999, "quote_volume": 90.69043, "trades": 7, "taker_buy_base": 1118.4, "taker_buy_quote": 90.69043 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0806, "high": 0.0806, "low": 0.08, "close": 0.08, "volume": 6878.6, "close_time": 1772985599999, "quote_volume": 553.49585, "trades": 17, "taker_buy_base": 2004.5, "taker_buy_quote": 160.93197 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0799, "close": 0.0802, "volume": 9281.0, "close_time": 1772989199999, "quote_volume": 743.12178, "trades": 23, "taker_buy_base": 2500.0, "taker_buy_quote": 200.5 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0801, "close": 0.0801, "volume": 11236.9, "close_time": 1772992799999, "quote_volume": 903.04671, "trades": 16, "taker_buy_base": 5294.0, "taker_buy_quote": 425.0582 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0801, "high": 0.0804, "low": 0.08, "close": 0.0804, "volume": 3118.3, "close_time": 1772996399999, "quote_volume": 249.85524, "trades": 11, "taker_buy_base": 2118.3, "taker_buy_quote": 169.80524 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0806, "high": 0.0815, "low": 0.0806, "close": 0.0813, "volume": 8113.3, "close_time": 1772999999999, "quote_volume": 659.41491, "trades": 20, "taker_buy_base": 1996.1, "taker_buy_quote": 162.01927 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.081, "high": 0.0812, "low": 0.0808, "close": 0.081, "volume": 17746.7, "close_time": 1773003599999, "quote_volume": 1436.80217, "trades": 20, "taker_buy_base": 13240.7, "taker_buy_quote": 1072.49677 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0804, "close": 0.0808, "volume": 8060.8, "close_time": 1773007199999, "quote_volume": 649.70052, "trades": 9, "taker_buy_base": 3618.3, "taker_buy_quote": 291.63498 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0796, "close": 0.0806, "volume": 53757.6, "close_time": 1773010799999, "quote_volume": 4310.49676, "trades": 54, "taker_buy_base": 28648.8, "taker_buy_quote": 2299.10654 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0799, "close": 0.0799, "volume": 10283.3, "close_time": 1773014399999, "quote_volume": 825.71959, "trades": 21, "taker_buy_base": 2485.7, "taker_buy_quote": 199.31027 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0801, "high": 0.0812, "low": 0.0801, "close": 0.0806, "volume": 17310.2, "close_time": 1773017999999, "quote_volume": 1393.86637, "trades": 23, "taker_buy_base": 10901.9, "taker_buy_quote": 876.84879 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0803, "high": 0.0811, "low": 0.0802, "close": 0.0807, "volume": 12123.9, "close_time": 1773021599999, "quote_volume": 980.4266, "trades": 26, "taker_buy_base": 9426.0, "taker_buy_quote": 762.17452 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0802, "high": 0.0814, "low": 0.0802, "close": 0.0814, "volume": 4787.1, "close_time": 1773025199999, "quote_volume": 384.90336, "trades": 14, "taker_buy_base": 2643.3, "taker_buy_quote": 212.25653 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0814, "high": 0.082, "low": 0.0808, "close": 0.0811, "volume": 32550.8, "close_time": 1773028799999, "quote_volume": 2657.59888, "trades": 49, "taker_buy_base": 9158.0, "taker_buy_quote": 748.31442 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0809, "close": 0.081, "volume": 32863.8, "close_time": 1773032399999, "quote_volume": 2669.83663, "trades": 46, "taker_buy_base": 24148.2, "taker_buy_quote": 1963.02461 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0809, "high": 0.0821, "low": 0.0807, "close": 0.0818, "volume": 68448.6, "close_time": 1773035999999, "quote_volume": 5601.25798, "trades": 62, "taker_buy_base": 7885.4, "taker_buy_quote": 644.28549 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0815, "close": 0.0816, "volume": 4407.0, "close_time": 1773039599999, "quote_volume": 359.64305, "trades": 13, "taker_buy_base": 859.3, "taker_buy_quote": 70.16185 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0812, "high": 0.0818, "low": 0.0806, "close": 0.0817, "volume": 5266.7, "close_time": 1773043199999, "quote_volume": 428.6473, "trades": 16, "taker_buy_base": 3553.9, "taker_buy_quote": 289.48545 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.082, "high": 0.0826, "low": 0.0818, "close": 0.0819, "volume": 86035.4, "close_time": 1773046799999, "quote_volume": 7087.10419, "trades": 113, "taker_buy_base": 69275.5, "taker_buy_quote": 5711.61108 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.082, "high": 0.0822, "low": 0.0813, "close": 0.0813, "volume": 46662.2, "close_time": 1773050399999, "quote_volume": 3814.58097, "trades": 103, "taker_buy_base": 26233.3, "taker_buy_quote": 2145.48689 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0814, "high": 0.0815, "low": 0.081, "close": 0.081, "volume": 18194.2, "close_time": 1773053999999, "quote_volume": 1478.29721, "trades": 43, "taker_buy_base": 7386.8, "taker_buy_quote": 600.29172 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.081, "high": 0.0813, "low": 0.0807, "close": 0.0812, "volume": 27190.9, "close_time": 1773057599999, "quote_volume": 2202.67671, "trades": 60, "taker_buy_base": 12316.4, "taker_buy_quote": 997.57403 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0813, "high": 0.0818, "low": 0.0812, "close": 0.0813, "volume": 34020.1, "close_time": 1773061199999, "quote_volume": 2775.08562, "trades": 39, "taker_buy_base": 26299.7, "taker_buy_quote": 2145.57414 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0813, "high": 0.082, "low": 0.0812, "close": 0.0819, "volume": 20647.9, "close_time": 1773064799999, "quote_volume": 1685.62813, "trades": 47, "taker_buy_base": 9428.3, "taker_buy_quote": 770.05135 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0818, "high": 0.082, "low": 0.0813, "close": 0.0819, "volume": 20374.1, "close_time": 1773068399999, "quote_volume": 1665.14199, "trades": 36, "taker_buy_base": 10377.1, "taker_buy_quote": 849.67894 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.082, "high": 0.082, "low": 0.0814, "close": 0.0817, "volume": 22862.3, "close_time": 1773071999999, "quote_volume": 1870.37348, "trades": 34, "taker_buy_base": 15760.1, "taker_buy_quote": 1289.62562 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0815, "close": 0.0818, "volume": 11695.6, "close_time": 1773075599999, "quote_volume": 954.79319, "trades": 18, "taker_buy_base": 2763.0, "taker_buy_quote": 225.73142 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0818, "high": 0.0826, "low": 0.0817, "close": 0.0823, "volume": 22540.1, "close_time": 1773079199999, "quote_volume": 1851.24847, "trades": 37, "taker_buy_base": 10955.8, "taker_buy_quote": 900.49524 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0821, "high": 0.0848, "low": 0.0819, "close": 0.0843, "volume": 79317.4, "close_time": 1773082799999, "quote_volume": 6649.33602, "trades": 72, "taker_buy_base": 69681.5, "taker_buy_quote": 5847.05437 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0836, "close": 0.0837, "volume": 162416.6, "close_time": 1773086399999, "quote_volume": 13661.34822, "trades": 95, "taker_buy_base": 40766.8, "taker_buy_quote": 3432.45598 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0836, "close": 0.0841, "volume": 22921.6, "close_time": 1773089999999, "quote_volume": 1920.03172, "trades": 32, "taker_buy_base": 8123.1, "taker_buy_quote": 680.47118 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0841, "high": 0.085, "low": 0.0841, "close": 0.0846, "volume": 13182.6, "close_time": 1773093599999, "quote_volume": 1114.61965, "trades": 19, "taker_buy_base": 10893.5, "taker_buy_quote": 921.76257 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0837, "close": 0.0838, "volume": 40135.2, "close_time": 1773097199999, "quote_volume": 3372.25734, "trades": 28, "taker_buy_base": 14808.6, "taker_buy_quote": 1242.23772 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0836, "volume": 8809.3, "close_time": 1773100799999, "quote_volume": 738.59496, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0835, "close": 0.0836, "volume": 9766.0, "close_time": 1773104399999, "quote_volume": 816.33493, "trades": 15, "taker_buy_base": 3705.1, "taker_buy_quote": 309.90626 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0831, "close": 0.0831, "volume": 8695.3, "close_time": 1773107999999, "quote_volume": 724.99277, "trades": 8, "taker_buy_base": 1511.8, "taker_buy_quote": 125.90045 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0832, "high": 0.0844, "low": 0.0832, "close": 0.0842, "volume": 18206.8, "close_time": 1773111599999, "quote_volume": 1528.28495, "trades": 25, "taker_buy_base": 16165.2, "taker_buy_quote": 1357.11375 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0837, "close": 0.0844, "volume": 23061.8, "close_time": 1773115199999, "quote_volume": 1942.01982, "trades": 27, "taker_buy_base": 19588.8, "taker_buy_quote": 1650.54899 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0844, "high": 0.0861, "low": 0.084, "close": 0.086, "volume": 130155.5, "close_time": 1773118799999, "quote_volume": 11068.71571, "trades": 116, "taker_buy_base": 52434.9, "taker_buy_quote": 4457.92972 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0853, "close": 0.0853, "volume": 36231.8, "close_time": 1773122399999, "quote_volume": 3104.29318, "trades": 45, "taker_buy_base": 5201.3, "taker_buy_quote": 445.5813 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.085, "high": 0.0861, "low": 0.085, "close": 0.0854, "volume": 42684.3, "close_time": 1773125999999, "quote_volume": 3648.01391, "trades": 48, "taker_buy_base": 11343.8, "taker_buy_quote": 969.02054 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0853, "close": 0.0853, "volume": 28700.1, "close_time": 1773129599999, "quote_volume": 2453.14896, "trades": 23, "taker_buy_base": 4846.2, "taker_buy_quote": 414.27974 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0849, "close": 0.0849, "volume": 186649.4, "close_time": 1773133199999, "quote_volume": 15869.79609, "trades": 63, "taker_buy_base": 10511.5, "taker_buy_quote": 896.80735 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.085, "high": 0.0866, "low": 0.0848, "close": 0.086, "volume": 80151.3, "close_time": 1773136799999, "quote_volume": 6893.73759, "trades": 96, "taker_buy_base": 37280.1, "taker_buy_quote": 3211.24356 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0854, "close": 0.0856, "volume": 14933.9, "close_time": 1773140399999, "quote_volume": 1281.61426, "trades": 36, "taker_buy_base": 7149.7, "taker_buy_quote": 613.59435 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0852, "close": 0.0852, "volume": 7163.6, "close_time": 1773143999999, "quote_volume": 611.85546, "trades": 19, "taker_buy_base": 2534.9, "taker_buy_quote": 216.56203 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0849, "close": 0.0853, "volume": 9413.4, "close_time": 1773147599999, "quote_volume": 801.43474, "trades": 20, "taker_buy_base": 1655.8, "taker_buy_quote": 140.66337 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0846, "close": 0.085, "volume": 32211.3, "close_time": 1773151199999, "quote_volume": 2742.33468, "trades": 74, "taker_buy_base": 10171.1, "taker_buy_quote": 864.39736 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0851, "high": 0.0863, "low": 0.0846, "close": 0.0863, "volume": 16909.7, "close_time": 1773154799999, "quote_volume": 1445.24849, "trades": 28, "taker_buy_base": 8761.4, "taker_buy_quote": 752.99812 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0858, "close": 0.086, "volume": 63692.3, "close_time": 1773158399999, "quote_volume": 5471.13901, "trades": 65, "taker_buy_base": 36744.1, "taker_buy_quote": 3156.54333 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.086, "high": 0.0862, "low": 0.0859, "close": 0.086, "volume": 6358.8, "close_time": 1773161999999, "quote_volume": 547.44442, "trades": 17, "taker_buy_base": 846.1, "taker_buy_quote": 72.8089 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0861, "high": 0.0872, "low": 0.0858, "close": 0.0861, "volume": 51170.1, "close_time": 1773165599999, "quote_volume": 4421.04731, "trades": 62, "taker_buy_base": 22945.7, "taker_buy_quote": 1985.16768 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0859, "high": 0.0859, "low": 0.085, "close": 0.085, "volume": 5392.1, "close_time": 1773169199999, "quote_volume": 461.41312, "trades": 17, "taker_buy_base": 2332.3, "taker_buy_quote": 199.72564 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0847, "close": 0.0851, "volume": 12994.2, "close_time": 1773172799999, "quote_volume": 1104.44465, "trades": 29, "taker_buy_base": 9088.1, "taker_buy_quote": 772.34229 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0848, "volume": 4324.6, "close_time": 1773176399999, "quote_volume": 366.50532, "trades": 6, "taker_buy_base": 858.6, "taker_buy_quote": 72.89512 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0846, "high": 0.0847, "low": 0.0842, "close": 0.0845, "volume": 19503.6, "close_time": 1773179999999, "quote_volume": 1645.70126, "trades": 15, "taker_buy_base": 7357.3, "taker_buy_quote": 620.74707 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0841, "high": 0.0846, "low": 0.0841, "close": 0.0842, "volume": 15211.9, "close_time": 1773183599999, "quote_volume": 1281.07655, "trades": 12, "taker_buy_base": 3292.8, "taker_buy_quote": 278.39409 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0841, "close": 0.0842, "volume": 9503.7, "close_time": 1773187199999, "quote_volume": 801.01979, "trades": 20, "taker_buy_base": 2628.2, "taker_buy_quote": 221.51639 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0842, "high": 0.0846, "low": 0.0842, "close": 0.0843, "volume": 29955.1, "close_time": 1773190799999, "quote_volume": 2527.26288, "trades": 58, "taker_buy_base": 29137.7, "taker_buy_quote": 2458.4378 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0842, "volume": 1542.5, "close_time": 1773194399999, "quote_volume": 129.83763, "trades": 5, "taker_buy_base": 1133.8, "taker_buy_quote": 95.42509 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0839, "close": 0.084, "volume": 12871.3, "close_time": 1773197999999, "quote_volume": 1080.9322, "trades": 10, "taker_buy_base": 12462.6, "taker_buy_quote": 1046.56053 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0841, "close": 0.0841, "volume": 13040.6, "close_time": 1773201599999, "quote_volume": 1097.99695, "trades": 32, "taker_buy_base": 7604.6, "taker_buy_quote": 640.18467 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0841, "high": 0.0846, "low": 0.0841, "close": 0.0845, "volume": 13676.4, "close_time": 1773205199999, "quote_volume": 1153.28738, "trades": 46, "taker_buy_base": 8915.7, "taker_buy_quote": 751.71523 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0833, "close": 0.0837, "volume": 12632.5, "close_time": 1773208799999, "quote_volume": 1055.89365, "trades": 19, "taker_buy_base": 8071.8, "taker_buy_quote": 674.36514 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0836, "close": 0.0838, "volume": 4182.5, "close_time": 1773212399999, "quote_volume": 350.06905, "trades": 10, "taker_buy_base": 2622.4, "taker_buy_quote": 219.33267 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0838, "high": 0.084, "low": 0.0835, "close": 0.0836, "volume": 8810.5, "close_time": 1773215999999, "quote_volume": 738.34481, "trades": 24, "taker_buy_base": 5497.3, "taker_buy_quote": 460.95536 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0833, "close": 0.0834, "volume": 17638.4, "close_time": 1773219599999, "quote_volume": 1473.38722, "trades": 41, "taker_buy_base": 6889.0, "taker_buy_quote": 575.61368 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0834, "high": 0.0836, "low": 0.0834, "close": 0.0834, "volume": 4087.8, "close_time": 1773223199999, "quote_volume": 341.16786, "trades": 13, "taker_buy_base": 1226.9, "taker_buy_quote": 102.40532 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0835, "close": 0.0839, "volume": 2571.6, "close_time": 1773226799999, "quote_volume": 215.31272, "trades": 9, "taker_buy_base": 1345.5, "taker_buy_quote": 112.52467 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0838, "high": 0.084, "low": 0.0838, "close": 0.0838, "volume": 7988.3, "close_time": 1773230399999, "quote_volume": 670.4843, "trades": 10, "taker_buy_base": 4657.6, "taker_buy_quote": 391.07947 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0839, "high": 0.085, "low": 0.0839, "close": 0.0843, "volume": 45684.6, "close_time": 1773233999999, "quote_volume": 3859.75957, "trades": 47, "taker_buy_base": 36114.3, "taker_buy_quote": 3051.59117 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0844, "high": 0.0853, "low": 0.0841, "close": 0.0844, "volume": 62898.4, "close_time": 1773237599999, "quote_volume": 5313.31192, "trades": 85, "taker_buy_base": 19952.3, "taker_buy_quote": 1688.5322 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0848, "high": 0.085, "low": 0.0843, "close": 0.0844, "volume": 29540.2, "close_time": 1773241199999, "quote_volume": 2502.61812, "trades": 62, "taker_buy_base": 13611.6, "taker_buy_quote": 1154.0147 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0842, "high": 0.086, "low": 0.0834, "close": 0.0851, "volume": 177654.1, "close_time": 1773244799999, "quote_volume": 15114.26175, "trades": 169, "taker_buy_base": 113057.3, "taker_buy_quote": 9643.67991 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.085, "high": 0.0858, "low": 0.0849, "close": 0.0852, "volume": 25082.8, "close_time": 1773248399999, "quote_volume": 2145.88182, "trades": 51, "taker_buy_base": 16046.2, "taker_buy_quote": 1373.42802 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0848, "close": 0.0852, "volume": 14168.6, "close_time": 1773251999999, "quote_volume": 1209.00638, "trades": 42, "taker_buy_base": 7011.6, "taker_buy_quote": 597.92119 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0853, "high": 0.0854, "low": 0.085, "close": 0.0853, "volume": 12889.4, "close_time": 1773255599999, "quote_volume": 1097.41387, "trades": 26, "taker_buy_base": 8641.1, "taker_buy_quote": 735.88482 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0851, "close": 0.0851, "volume": 2394.7, "close_time": 1773259199999, "quote_volume": 204.61274, "trades": 6, "taker_buy_base": 1577.3, "taker_buy_quote": 135.052 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.085, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 2861.5, "close_time": 1773262799999, "quote_volume": 243.10492, "trades": 9, "taker_buy_base": 1226.7, "taker_buy_quote": 104.22866 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0848, "close": 0.0852, "volume": 22850.9, "close_time": 1773266399999, "quote_volume": 1943.17864, "trades": 18, "taker_buy_base": 18722.2, "taker_buy_quote": 1591.69244 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0849, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 17770.4, "close_time": 1773269999999, "quote_volume": 1507.4973, "trades": 31, "taker_buy_base": 9601.1, "taker_buy_quote": 814.75937 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0848, "close": 0.085, "volume": 8491.8, "close_time": 1773273599999, "quote_volume": 721.39209, "trades": 25, "taker_buy_base": 4936.9, "taker_buy_quote": 419.4052 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0851, "high": 0.0864, "low": 0.0835, "close": 0.0847, "volume": 229688.8, "close_time": 1773277199999, "quote_volume": 19448.4577, "trades": 258, "taker_buy_base": 120597.9, "taker_buy_quote": 10220.18256 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0847, "close": 0.0848, "volume": 13147.6, "close_time": 1773280799999, "quote_volume": 1117.54855, "trades": 38, "taker_buy_base": 8337.7, "taker_buy_quote": 708.74285 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0851, "high": 0.0873, "low": 0.0851, "close": 0.0855, "volume": 50262.3, "close_time": 1773284399999, "quote_volume": 4335.4943, "trades": 105, "taker_buy_base": 25171.7, "taker_buy_quote": 2172.16955 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0853, "close": 0.0854, "volume": 14475.7, "close_time": 1773287999999, "quote_volume": 1236.85713, "trades": 37, "taker_buy_base": 2953.7, "taker_buy_quote": 252.89191 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0848, "close": 0.085, "volume": 6769.5, "close_time": 1773291599999, "quote_volume": 575.8665, "trades": 15, "taker_buy_base": 5785.1, "taker_buy_quote": 492.12746 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0845, "close": 0.0846, "volume": 5845.8, "close_time": 1773295199999, "quote_volume": 495.91096, "trades": 20, "taker_buy_base": 4348.4, "taker_buy_quote": 368.98599 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0843, "close": 0.0844, "volume": 3373.4, "close_time": 1773298799999, "quote_volume": 284.81399, "trades": 12, "taker_buy_base": 3199.2, "taker_buy_quote": 270.11151 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0843, "high": 0.0848, "low": 0.084, "close": 0.0848, "volume": 11527.7, "close_time": 1773302399999, "quote_volume": 972.26288, "trades": 31, "taker_buy_base": 8715.0, "taker_buy_quote": 734.89439 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0849, "high": 0.085, "low": 0.0847, "close": 0.0849, "volume": 41505.3, "close_time": 1773305999999, "quote_volume": 3520.10354, "trades": 35, "taker_buy_base": 4377.6, "taker_buy_quote": 371.40389 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0849, "close": 0.0852, "volume": 11445.5, "close_time": 1773309599999, "quote_volume": 974.10814, "trades": 28, "taker_buy_base": 6454.0, "taker_buy_quote": 549.55137 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.0851, "volume": 4750.4, "close_time": 1773313199999, "quote_volume": 404.72994, "trades": 15, "taker_buy_base": 1634.8, "taker_buy_quote": 139.40757 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0848, "close": 0.0849, "volume": 12317.5, "close_time": 1773316799999, "quote_volume": 1046.79355, "trades": 29, "taker_buy_base": 6582.1, "taker_buy_quote": 559.53605 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0849, "close": 0.085, "volume": 15531.3, "close_time": 1773320399999, "quote_volume": 1319.11451, "trades": 28, "taker_buy_base": 6403.3, "taker_buy_quote": 544.06553 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.085, "high": 0.085, "low": 0.0842, "close": 0.0844, "volume": 19700.4, "close_time": 1773323999999, "quote_volume": 1667.56149, "trades": 53, "taker_buy_base": 8277.1, "taker_buy_quote": 701.60775 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0834, "close": 0.0842, "volume": 38275.2, "close_time": 1773327599999, "quote_volume": 3212.41134, "trades": 55, "taker_buy_base": 20609.3, "taker_buy_quote": 1732.39232 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0843, "close": 0.0846, "volume": 47727.1, "close_time": 1773331199999, "quote_volume": 4039.27529, "trades": 72, "taker_buy_base": 40177.9, "taker_buy_quote": 3401.00061 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0845, "high": 0.0848, "low": 0.0842, "close": 0.0847, "volume": 14862.1, "close_time": 1773334799999, "quote_volume": 1256.29709, "trades": 34, "taker_buy_base": 5655.7, "taker_buy_quote": 478.14759 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0847, "high": 0.085, "low": 0.0847, "close": 0.0848, "volume": 12670.3, "close_time": 1773338399999, "quote_volume": 1074.62921, "trades": 33, "taker_buy_base": 7164.3, "taker_buy_quote": 607.65402 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0847, "close": 0.085, "volume": 21781.5, "close_time": 1773341999999, "quote_volume": 1851.61126, "trades": 29, "taker_buy_base": 5056.9, "taker_buy_quote": 429.54919 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.085, "high": 0.0855, "low": 0.0848, "close": 0.0852, "volume": 6083.9, "close_time": 1773345599999, "quote_volume": 517.74837, "trades": 15, "taker_buy_base": 3184.3, "taker_buy_quote": 271.17415 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.085, "high": 0.085, "low": 0.0847, "close": 0.0847, "volume": 4483.5, "close_time": 1773349199999, "quote_volume": 380.40266, "trades": 12, "taker_buy_base": 3257.4, "taker_buy_quote": 276.38851 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0846, "high": 0.0851, "low": 0.0844, "close": 0.0851, "volume": 10731.7, "close_time": 1773352799999, "quote_volume": 908.3474, "trades": 14, "taker_buy_base": 1303.3, "taker_buy_quote": 110.15197 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0846, "close": 0.0846, "volume": 13980.8, "close_time": 1773356399999, "quote_volume": 1185.9913, "trades": 23, "taker_buy_base": 4579.8, "taker_buy_quote": 388.136 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0848, "close": 0.0848, "volume": 16936.4, "close_time": 1773359999999, "quote_volume": 1437.44659, "trades": 29, "taker_buy_base": 7006.7, "taker_buy_quote": 595.14774 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0844, "close": 0.0845, "volume": 31294.3, "close_time": 1773363599999, "quote_volume": 2654.77244, "trades": 53, "taker_buy_base": 11999.2, "taker_buy_quote": 1018.78867 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0846, "close": 0.0846, "volume": 17526.5, "close_time": 1773367199999, "quote_volume": 1487.97851, "trades": 18, "taker_buy_base": 15989.7, "taker_buy_quote": 1357.85155 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0847, "close": 0.0848, "volume": 1815.6, "close_time": 1773370799999, "quote_volume": 154.01877, "trades": 6, "taker_buy_base": 408.7, "taker_buy_quote": 34.69863 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0849, "close": 0.0853, "volume": 1567.3, "close_time": 1773374399999, "quote_volume": 133.22733, "trades": 6, "taker_buy_base": 817.6, "taker_buy_quote": 69.53693 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0849, "close": 0.0852, "volume": 6108.1, "close_time": 1773377999999, "quote_volume": 519.66758, "trades": 14, "taker_buy_base": 3245.4, "taker_buy_quote": 276.22114 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0852, "high": 0.0852, "low": 0.085, "close": 0.0852, "volume": 1634.9, "close_time": 1773381599999, "quote_volume": 139.25259, "trades": 5, "taker_buy_base": 408.7, "taker_buy_quote": 34.82124 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0851, "high": 0.0856, "low": 0.085, "close": 0.0852, "volume": 51119.0, "close_time": 1773385199999, "quote_volume": 4364.49787, "trades": 28, "taker_buy_base": 48734.5, "taker_buy_quote": 4160.95715 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0853, "close": 0.0854, "volume": 4631.3, "close_time": 1773388799999, "quote_volume": 395.47682, "trades": 6, "taker_buy_base": 771.1, "taker_buy_quote": 65.81574 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0851, "close": 0.0852, "volume": 7694.7, "close_time": 1773392399999, "quote_volume": 656.32398, "trades": 16, "taker_buy_base": 2352.2, "taker_buy_quote": 200.44837 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0851, "close": 0.0853, "volume": 3810.2, "close_time": 1773395999999, "quote_volume": 324.64652, "trades": 9, "taker_buy_base": 817.4, "taker_buy_quote": 69.72422 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0851, "close": 0.0852, "volume": 5682.6, "close_time": 1773399599999, "quote_volume": 483.74768, "trades": 8, "taker_buy_base": 1175.5, "taker_buy_quote": 100.11173 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0851, "high": 0.0858, "low": 0.085, "close": 0.0852, "volume": 23525.9, "close_time": 1773403199999, "quote_volume": 2005.24179, "trades": 53, "taker_buy_base": 13873.2, "taker_buy_quote": 1183.7213 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0855, "high": 0.0863, "low": 0.0854, "close": 0.0862, "volume": 26315.0, "close_time": 1773406799999, "quote_volume": 2262.95985, "trades": 44, "taker_buy_base": 18179.0, "taker_buy_quote": 1563.83081 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0861, "close": 0.0864, "volume": 20682.6, "close_time": 1773410399999, "quote_volume": 1788.59927, "trades": 36, "taker_buy_base": 18196.5, "taker_buy_quote": 1573.32473 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0855, "close": 0.0859, "volume": 56734.6, "close_time": 1773413999999, "quote_volume": 4879.58435, "trades": 84, "taker_buy_base": 19977.0, "taker_buy_quote": 1719.03401 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0859, "high": 0.0866, "low": 0.0858, "close": 0.0861, "volume": 15060.4, "close_time": 1773417599999, "quote_volume": 1296.12907, "trades": 35, "taker_buy_base": 9850.9, "taker_buy_quote": 848.05268 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.086, "high": 0.0863, "low": 0.0857, "close": 0.0862, "volume": 14023.9, "close_time": 1773421199999, "quote_volume": 1206.12146, "trades": 40, "taker_buy_base": 6087.7, "taker_buy_quote": 523.62328 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0849, "close": 0.0852, "volume": 26664.7, "close_time": 1773424799999, "quote_volume": 2283.53671, "trades": 40, "taker_buy_base": 12351.6, "taker_buy_quote": 1055.7791 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0853, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 4496.1, "close_time": 1773428399999, "quote_volume": 382.98598, "trades": 12, "taker_buy_base": 3270.0, "taker_buy_quote": 278.52226 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0849, "high": 0.085, "low": 0.0846, "close": 0.0847, "volume": 15938.4, "close_time": 1773431999999, "quote_volume": 1352.17119, "trades": 32, "taker_buy_base": 11930.0, "taker_buy_quote": 1012.45976 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0846, "close": 0.0853, "volume": 36595.5, "close_time": 1773435599999, "quote_volume": 3113.82085, "trades": 39, "taker_buy_base": 23174.7, "taker_buy_quote": 1972.35887 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0846, "close": 0.0849, "volume": 771.7, "close_time": 1773439199999, "quote_volume": 65.4606, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0841, "close": 0.0842, "volume": 5558.4, "close_time": 1773442799999, "quote_volume": 468.46238, "trades": 16, "taker_buy_base": 4095.1, "taker_buy_quote": 345.31851 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0842, "high": 0.0844, "low": 0.0842, "close": 0.0844, "volume": 1467.9, "close_time": 1773446399999, "quote_volume": 123.75203, "trades": 5, "taker_buy_base": 492.8, "taker_buy_quote": 41.53393 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0843, "high": 0.0844, "low": 0.084, "close": 0.0843, "volume": 159187.4, "close_time": 1773449999999, "quote_volume": 13417.57608, "trades": 83, "taker_buy_base": 74643.6, "taker_buy_quote": 6289.71513 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0841, "high": 0.0846, "low": 0.084, "close": 0.0845, "volume": 26611.2, "close_time": 1773453599999, "quote_volume": 2244.55321, "trades": 31, "taker_buy_base": 11645.6, "taker_buy_quote": 981.03377 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0841, "volume": 6517.2, "close_time": 1773457199999, "quote_volume": 548.86751, "trades": 16, "taker_buy_base": 3594.4, "taker_buy_quote": 302.89159 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0841, "close": 0.0841, "volume": 3561.9, "close_time": 1773460799999, "quote_volume": 299.67092, "trades": 9, "taker_buy_base": 2812.3, "taker_buy_quote": 236.59477 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0841, "close": 0.0841, "volume": 10791.0, "close_time": 1773464399999, "quote_volume": 908.64712, "trades": 20, "taker_buy_base": 8605.7, "taker_buy_quote": 724.58294 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0841, "volume": 19041.2, "close_time": 1773467999999, "quote_volume": 1601.12962, "trades": 34, "taker_buy_base": 14747.6, "taker_buy_quote": 1240.22241 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.084, "high": 0.084, "low": 0.0827, "close": 0.0835, "volume": 34438.7, "close_time": 1773471599999, "quote_volume": 2865.53403, "trades": 52, "taker_buy_base": 7784.4, "taker_buy_quote": 649.03331 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0827, "close": 0.0827, "volume": 24171.0, "close_time": 1773475199999, "quote_volume": 2008.26602, "trades": 33, "taker_buy_base": 13762.8, "taker_buy_quote": 1143.90241 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0828, "high": 0.0834, "low": 0.0828, "close": 0.0834, "volume": 29174.2, "close_time": 1773478799999, "quote_volume": 2426.78213, "trades": 33, "taker_buy_base": 19704.5, "taker_buy_quote": 1638.81736 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0834, "high": 0.0845, "low": 0.0834, "close": 0.0839, "volume": 65542.4, "close_time": 1773482399999, "quote_volume": 5496.71826, "trades": 61, "taker_buy_base": 46098.4, "taker_buy_quote": 3864.35483 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0838, "close": 0.0838, "volume": 957.9, "close_time": 1773485999999, "quote_volume": 80.47287, "trades": 4, "taker_buy_base": 401.7, "taker_buy_quote": 33.82314 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 10056.0, "close_time": 1773489599999, "quote_volume": 842.19065, "trades": 22, "taker_buy_base": 7384.9, "taker_buy_quote": 618.35247 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 7668.5, "close_time": 1773493199999, "quote_volume": 642.5734, "trades": 9, "taker_buy_base": 6864.7, "taker_buy_quote": 575.21498 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0839, "close": 0.0843, "volume": 3570.6, "close_time": 1773496799999, "quote_volume": 300.43977, "trades": 9, "taker_buy_base": 3204.9, "taker_buy_quote": 269.61126 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0838, "close": 0.0838, "volume": 3512.0, "close_time": 1773500399999, "quote_volume": 295.12581, "trades": 9, "taker_buy_base": 2095.1, "taker_buy_quote": 176.22891 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0833, "close": 0.0833, "volume": 4004.4, "close_time": 1773503999999, "quote_volume": 334.40884, "trades": 12, "taker_buy_base": 2799.2, "taker_buy_quote": 233.61398 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0835, "high": 0.0835, "low": 0.083, "close": 0.083, "volume": 13062.8, "close_time": 1773507599999, "quote_volume": 1086.86467, "trades": 25, "taker_buy_base": 3650.5, "taker_buy_quote": 304.20384 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 5769.4, "close_time": 1773511199999, "quote_volume": 480.01408, "trades": 6, "taker_buy_base": 5769.4, "taker_buy_quote": 480.01408 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0832, "close": 0.0832, "volume": 3718.5, "close_time": 1773514799999, "quote_volume": 309.3792, "trades": 3, "taker_buy_base": 3718.5, "taker_buy_quote": 309.3792 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0832, "close": 0.0832, "volume": 4503.3, "close_time": 1773518399999, "quote_volume": 374.68298, "trades": 14, "taker_buy_base": 4503.3, "taker_buy_quote": 374.68298 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0826, "close": 0.0829, "volume": 47087.1, "close_time": 1773521999999, "quote_volume": 3903.71949, "trades": 60, "taker_buy_base": 30166.9, "taker_buy_quote": 2502.18426 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0828, "close": 0.0828, "volume": 1538.8, "close_time": 1773525599999, "quote_volume": 127.49302, "trades": 3, "taker_buy_base": 1538.8, "taker_buy_quote": 127.49302 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0828, "close": 0.083, "volume": 4424.0, "close_time": 1773529199999, "quote_volume": 366.95032, "trades": 5, "taker_buy_base": 4008.4, "taker_buy_quote": 332.45552 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0833, "volume": 4987.9, "close_time": 1773532799999, "quote_volume": 414.70243, "trades": 14, "taker_buy_base": 2494.3, "taker_buy_quote": 207.31803 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0829, "close": 0.0829, "volume": 8046.2, "close_time": 1773536399999, "quote_volume": 668.91791, "trades": 16, "taker_buy_base": 5467.2, "taker_buy_quote": 454.70477 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0831, "high": 0.0839, "low": 0.0831, "close": 0.0839, "volume": 23107.2, "close_time": 1773539999999, "quote_volume": 1924.60684, "trades": 13, "taker_buy_base": 22276.0, "taker_buy_quote": 1855.40944 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0842, "high": 0.0845, "low": 0.084, "close": 0.0843, "volume": 10724.7, "close_time": 1773543599999, "quote_volume": 902.71358, "trades": 25, "taker_buy_base": 5044.3, "taker_buy_quote": 424.48616 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0835, "close": 0.0841, "volume": 79038.2, "close_time": 1773547199999, "quote_volume": 6663.73514, "trades": 77, "taker_buy_base": 42937.1, "taker_buy_quote": 3634.06471 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0837, "close": 0.0838, "volume": 6456.5, "close_time": 1773550799999, "quote_volume": 542.13661, "trades": 13, "taker_buy_base": 2063.0, "taker_buy_quote": 173.16258 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0836, "close": 0.0837, "volume": 12745.0, "close_time": 1773554399999, "quote_volume": 1066.54685, "trades": 15, "taker_buy_base": 6751.8, "taker_buy_quote": 564.78028 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0836, "close": 0.0839, "volume": 1231.5, "close_time": 1773557999999, "quote_volume": 103.07343, "trades": 4, "taker_buy_base": 815.9, "taker_buy_quote": 68.32927 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0838, "close": 0.084, "volume": 5156.3, "close_time": 1773561599999, "quote_volume": 433.15988, "trades": 10, "taker_buy_base": 500.0, "taker_buy_quote": 42.05 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.084, "high": 0.0841, "low": 0.0837, "close": 0.0841, "volume": 8156.8, "close_time": 1773565199999, "quote_volume": 684.63014, "trades": 21, "taker_buy_base": 4409.6, "taker_buy_quote": 370.29008 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0842, "high": 0.0846, "low": 0.0838, "close": 0.0838, "volume": 45433.7, "close_time": 1773568799999, "quote_volume": 3821.08491, "trades": 54, "taker_buy_base": 28787.7, "taker_buy_quote": 2421.61721 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.084, "high": 0.0891, "low": 0.0838, "close": 0.0859, "volume": 276364.2, "close_time": 1773572399999, "quote_volume": 23789.95412, "trades": 369, "taker_buy_base": 148189.7, "taker_buy_quote": 12713.83439 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.086, "high": 0.0872, "low": 0.0852, "close": 0.086, "volume": 83864.5, "close_time": 1773575999999, "quote_volume": 7220.83459, "trades": 180, "taker_buy_base": 44502.9, "taker_buy_quote": 3828.07113 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0858, "high": 0.0874, "low": 0.0852, "close": 0.0866, "volume": 101318.7, "close_time": 1773579599999, "quote_volume": 8740.78284, "trades": 125, "taker_buy_base": 81753.4, "taker_buy_quote": 7050.8717 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0868, "high": 0.0874, "low": 0.0851, "close": 0.0862, "volume": 63903.0, "close_time": 1773583199999, "quote_volume": 5516.54973, "trades": 167, "taker_buy_base": 42008.9, "taker_buy_quote": 3634.73451 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0863, "high": 0.0863, "low": 0.081, "close": 0.0811, "volume": 434823.0, "close_time": 1773586799999, "quote_volume": 35909.87962, "trades": 604, "taker_buy_base": 182655.9, "taker_buy_quote": 15060.9334 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0795, "close": 0.0798, "volume": 529055.3, "close_time": 1773590399999, "quote_volume": 42572.42103, "trades": 572, "taker_buy_base": 166440.3, "taker_buy_quote": 13368.06073 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0794, "close": 0.0799, "volume": 82997.6, "close_time": 1773593999999, "quote_volume": 6627.82547, "trades": 166, "taker_buy_base": 40267.1, "taker_buy_quote": 3217.26393 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0799, "high": 0.0805, "low": 0.0791, "close": 0.0792, "volume": 88328.5, "close_time": 1773597599999, "quote_volume": 7040.4568, "trades": 141, "taker_buy_base": 51175.0, "taker_buy_quote": 4080.49073 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0789, "close": 0.0795, "volume": 59668.6, "close_time": 1773601199999, "quote_volume": 4731.03979, "trades": 83, "taker_buy_base": 38278.1, "taker_buy_quote": 3036.21963 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0793, "close": 0.0794, "volume": 33628.4, "close_time": 1773604799999, "quote_volume": 2671.94346, "trades": 56, "taker_buy_base": 18288.2, "taker_buy_quote": 1453.41782 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0793, "high": 0.0801, "low": 0.0792, "close": 0.08, "volume": 93765.8, "close_time": 1773608399999, "quote_volume": 7445.83952, "trades": 109, "taker_buy_base": 45539.0, "taker_buy_quote": 3619.49258 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0797, "close": 0.0801, "volume": 98363.1, "close_time": 1773611999999, "quote_volume": 7874.27919, "trades": 86, "taker_buy_base": 22341.9, "taker_buy_quote": 1789.26009 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0801, "close": 0.0805, "volume": 38589.2, "close_time": 1773615599999, "quote_volume": 3098.45245, "trades": 52, "taker_buy_base": 21824.7, "taker_buy_quote": 1752.22183 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0798, "close": 0.0802, "volume": 93964.1, "close_time": 1773619199999, "quote_volume": 7561.97202, "trades": 115, "taker_buy_base": 37329.5, "taker_buy_quote": 3014.23312 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0793, "close": 0.0798, "volume": 107253.0, "close_time": 1773622799999, "quote_volume": 8579.58818, "trades": 128, "taker_buy_base": 61278.1, "taker_buy_quote": 4900.9834 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0799, "high": 0.0809, "low": 0.0796, "close": 0.0807, "volume": 87988.0, "close_time": 1773626399999, "quote_volume": 7047.75721, "trades": 106, "taker_buy_base": 58242.0, "taker_buy_quote": 4669.24471 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0797, "close": 0.0802, "volume": 33516.7, "close_time": 1773629999999, "quote_volume": 2686.22874, "trades": 47, "taker_buy_base": 19152.8, "taker_buy_quote": 1537.07953 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0801, "high": 0.081, "low": 0.0796, "close": 0.0804, "volume": 119115.8, "close_time": 1773633599999, "quote_volume": 9561.80932, "trades": 152, "taker_buy_base": 48883.4, "taker_buy_quote": 3930.59627 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0804, "high": 0.0812, "low": 0.0802, "close": 0.0808, "volume": 65102.0, "close_time": 1773637199999, "quote_volume": 5263.25026, "trades": 67, "taker_buy_base": 53573.9, "taker_buy_quote": 4335.69317 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0808, "close": 0.0811, "volume": 21756.6, "close_time": 1773640799999, "quote_volume": 1763.16405, "trades": 49, "taker_buy_base": 12658.2, "taker_buy_quote": 1026.32696 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0813, "high": 0.0815, "low": 0.081, "close": 0.081, "volume": 16996.4, "close_time": 1773644399999, "quote_volume": 1381.97969, "trades": 36, "taker_buy_base": 5947.7, "taker_buy_quote": 483.67178 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.081, "high": 0.0812, "low": 0.0806, "close": 0.0809, "volume": 18742.9, "close_time": 1773647999999, "quote_volume": 1518.70957, "trades": 28, "taker_buy_base": 10000.9, "taker_buy_quote": 810.55147 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0811, "high": 0.0814, "low": 0.0806, "close": 0.081, "volume": 101374.6, "close_time": 1773651599999, "quote_volume": 8229.87381, "trades": 129, "taker_buy_base": 72079.5, "taker_buy_quote": 5854.54094 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0812, "high": 0.0824, "low": 0.0812, "close": 0.0823, "volume": 5801.2, "close_time": 1773655199999, "quote_volume": 475.16149, "trades": 13, "taker_buy_base": 3722.5, "taker_buy_quote": 305.62281 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0815, "close": 0.0822, "volume": 19317.1, "close_time": 1773658799999, "quote_volume": 1583.42762, "trades": 45, "taker_buy_base": 8897.3, "taker_buy_quote": 729.71746 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.082, "high": 0.0825, "low": 0.0819, "close": 0.0825, "volume": 30095.2, "close_time": 1773662399999, "quote_volume": 2474.56137, "trades": 48, "taker_buy_base": 15101.6, "taker_buy_quote": 1241.6123 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0823, "high": 0.0824, "low": 0.082, "close": 0.0824, "volume": 9587.4, "close_time": 1773665999999, "quote_volume": 788.3188, "trades": 26, "taker_buy_base": 5569.0, "taker_buy_quote": 457.84012 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0819, "close": 0.0821, "volume": 25660.3, "close_time": 1773669599999, "quote_volume": 2110.21552, "trades": 43, "taker_buy_base": 18836.4, "taker_buy_quote": 1549.72397 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0821, "high": 0.0824, "low": 0.0811, "close": 0.0817, "volume": 64493.5, "close_time": 1773673199999, "quote_volume": 5263.93356, "trades": 93, "taker_buy_base": 26167.0, "taker_buy_quote": 2136.93747 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0817, "high": 0.0821, "low": 0.0815, "close": 0.0818, "volume": 10130.4, "close_time": 1773676799999, "quote_volume": 828.53328, "trades": 26, "taker_buy_base": 4078.8, "taker_buy_quote": 333.8916 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0819, "close": 0.0825, "volume": 6631.7, "close_time": 1773680399999, "quote_volume": 545.20145, "trades": 19, "taker_buy_base": 4002.5, "taker_buy_quote": 329.16433 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0822, "close": 0.0824, "volume": 25296.3, "close_time": 1773683999999, "quote_volume": 2082.55571, "trades": 42, "taker_buy_base": 14429.7, "taker_buy_quote": 1188.40209 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0823, "close": 0.0827, "volume": 14417.7, "close_time": 1773687599999, "quote_volume": 1190.34928, "trades": 24, "taker_buy_base": 13029.6, "taker_buy_quote": 1075.8169 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0824, "close": 0.0824, "volume": 16783.6, "close_time": 1773691199999, "quote_volume": 1386.73274, "trades": 40, "taker_buy_base": 11480.0, "taker_buy_quote": 948.46654 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0818, "close": 0.0824, "volume": 63550.1, "close_time": 1773694799999, "quote_volume": 5223.38449, "trades": 90, "taker_buy_base": 22683.9, "taker_buy_quote": 1866.78967 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 23798.5, "close_time": 1773698399999, "quote_volume": 1964.59118, "trades": 19, "taker_buy_base": 21327.5, "taker_buy_quote": 1760.51744 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0829, "high": 0.0835, "low": 0.0826, "close": 0.083, "volume": 65543.1, "close_time": 1773701999999, "quote_volume": 5440.74996, "trades": 62, "taker_buy_base": 33635.5, "taker_buy_quote": 2794.0409 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.083, "high": 0.0831, "low": 0.0825, "close": 0.0826, "volume": 66661.8, "close_time": 1773705599999, "quote_volume": 5520.75699, "trades": 71, "taker_buy_base": 38390.0, "taker_buy_quote": 3181.75249 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0821, "close": 0.083, "volume": 22591.6, "close_time": 1773709199999, "quote_volume": 1870.01135, "trades": 40, "taker_buy_base": 9751.6, "taker_buy_quote": 808.31859 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0822, "close": 0.0822, "volume": 65612.7, "close_time": 1773712799999, "quote_volume": 5432.42206, "trades": 52, "taker_buy_base": 55867.5, "taker_buy_quote": 4629.56603 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0818, "close": 0.0821, "volume": 3475.6, "close_time": 1773716399999, "quote_volume": 284.90977, "trades": 11, "taker_buy_base": 1303.3, "taker_buy_quote": 107.04387 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0809, "close": 0.0818, "volume": 126728.6, "close_time": 1773719999999, "quote_volume": 10312.45852, "trades": 72, "taker_buy_base": 112106.7, "taker_buy_quote": 9118.6066 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0803, "close": 0.0811, "volume": 102603.6, "close_time": 1773723599999, "quote_volume": 8329.28352, "trades": 86, "taker_buy_base": 55410.1, "taker_buy_quote": 4497.43126 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.081, "high": 0.0811, "low": 0.0808, "close": 0.0809, "volume": 6237.7, "close_time": 1773727199999, "quote_volume": 504.68553, "trades": 11, "taker_buy_base": 5610.7, "taker_buy_quote": 453.93805 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0808, "high": 0.0814, "low": 0.0808, "close": 0.0812, "volume": 9242.2, "close_time": 1773730799999, "quote_volume": 750.64327, "trades": 21, "taker_buy_base": 7672.5, "taker_buy_quote": 623.11591 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0811, "close": 0.0819, "volume": 18652.5, "close_time": 1773734399999, "quote_volume": 1517.63144, "trades": 34, "taker_buy_base": 6324.9, "taker_buy_quote": 514.84278 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.082, "high": 0.0822, "low": 0.0816, "close": 0.0817, "volume": 10442.6, "close_time": 1773737999999, "quote_volume": 856.7412, "trades": 25, "taker_buy_base": 1876.2, "taker_buy_quote": 154.14898 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0814, "close": 0.0816, "volume": 70225.1, "close_time": 1773741599999, "quote_volume": 5727.88375, "trades": 31, "taker_buy_base": 11316.0, "taker_buy_quote": 925.95716 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0815, "high": 0.0824, "low": 0.0813, "close": 0.082, "volume": 62688.6, "close_time": 1773745199999, "quote_volume": 5140.61455, "trades": 71, "taker_buy_base": 28807.8, "taker_buy_quote": 2361.21328 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.082, "high": 0.0827, "low": 0.082, "close": 0.0825, "volume": 12140.4, "close_time": 1773748799999, "quote_volume": 999.70999, "trades": 20, "taker_buy_base": 8705.2, "taker_buy_quote": 716.30599 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0817, "close": 0.0819, "volume": 18283.6, "close_time": 1773752399999, "quote_volume": 1506.94027, "trades": 39, "taker_buy_base": 10494.8, "taker_buy_quote": 865.18953 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0819, "high": 0.082, "low": 0.0816, "close": 0.0818, "volume": 23317.7, "close_time": 1773755999999, "quote_volume": 1907.84873, "trades": 25, "taker_buy_base": 11413.7, "taker_buy_quote": 934.0056 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0818, "high": 0.0823, "low": 0.0818, "close": 0.0823, "volume": 10209.6, "close_time": 1773759599999, "quote_volume": 838.1528, "trades": 25, "taker_buy_base": 8145.0, "taker_buy_quote": 668.89176 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0822, "close": 0.0828, "volume": 9566.7, "close_time": 1773763199999, "quote_volume": 788.5401, "trades": 26, "taker_buy_base": 6409.3, "taker_buy_quote": 528.42711 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0827, "volume": 6891.8, "close_time": 1773766799999, "quote_volume": 570.53176, "trades": 19, "taker_buy_base": 2040.7, "taker_buy_quote": 168.91639 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0825, "close": 0.0827, "volume": 16611.3, "close_time": 1773770399999, "quote_volume": 1372.70466, "trades": 27, "taker_buy_base": 13176.1, "taker_buy_quote": 1088.65656 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0824, "close": 0.0824, "volume": 15593.8, "close_time": 1773773999999, "quote_volume": 1288.68211, "trades": 25, "taker_buy_base": 13252.9, "taker_buy_quote": 1095.44677 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0824, "close": 0.0828, "volume": 50645.0, "close_time": 1773777599999, "quote_volume": 4185.17655, "trades": 59, "taker_buy_base": 36611.9, "taker_buy_quote": 3022.34718 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0826, "close": 0.0828, "volume": 13797.4, "close_time": 1773781199999, "quote_volume": 1142.06903, "trades": 33, "taker_buy_base": 8441.2, "taker_buy_quote": 698.75952 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.083, "volume": 2438.8, "close_time": 1773784799999, "quote_volume": 201.92778, "trades": 6, "taker_buy_base": 858.8, "taker_buy_quote": 71.10864 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0829, "close": 0.0833, "volume": 10205.8, "close_time": 1773788399999, "quote_volume": 848.17711, "trades": 17, "taker_buy_base": 8369.4, "taker_buy_quote": 695.28168 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0829, "close": 0.0832, "volume": 7304.0, "close_time": 1773791999999, "quote_volume": 608.13798, "trades": 25, "taker_buy_base": 3760.8, "taker_buy_quote": 312.98756 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0831, "high": 0.0835, "low": 0.0818, "close": 0.0821, "volume": 78762.6, "close_time": 1773795599999, "quote_volume": 6488.1276, "trades": 96, "taker_buy_base": 30158.6, "taker_buy_quote": 2488.90967 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0823, "close": 0.0825, "volume": 12092.1, "close_time": 1773799199999, "quote_volume": 997.72753, "trades": 17, "taker_buy_base": 9517.8, "taker_buy_quote": 785.62591 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0824, "close": 0.0825, "volume": 7970.1, "close_time": 1773802799999, "quote_volume": 657.85776, "trades": 19, "taker_buy_base": 6280.1, "taker_buy_quote": 518.34826 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0824, "close": 0.0829, "volume": 23971.6, "close_time": 1773806399999, "quote_volume": 1985.38863, "trades": 40, "taker_buy_base": 19392.3, "taker_buy_quote": 1606.43776 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0825, "close": 0.0827, "volume": 8633.9, "close_time": 1773809999999, "quote_volume": 713.4096, "trades": 22, "taker_buy_base": 4099.9, "taker_buy_quote": 338.81942 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0823, "close": 0.0823, "volume": 15840.4, "close_time": 1773813599999, "quote_volume": 1307.82462, "trades": 25, "taker_buy_base": 8424.7, "taker_buy_quote": 695.51951 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0825, "high": 0.0839, "low": 0.0824, "close": 0.0836, "volume": 68873.0, "close_time": 1773817199999, "quote_volume": 5754.20252, "trades": 113, "taker_buy_base": 42992.7, "taker_buy_quote": 3591.28953 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0829, "close": 0.0833, "volume": 8413.5, "close_time": 1773820799999, "quote_volume": 700.10687, "trades": 20, "taker_buy_base": 3285.2, "taker_buy_quote": 273.45794 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0832, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 8373.3, "close_time": 1773824399999, "quote_volume": 696.51325, "trades": 24, "taker_buy_base": 4599.2, "taker_buy_quote": 382.61365 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.083, "high": 0.0831, "low": 0.0827, "close": 0.0829, "volume": 6190.1, "close_time": 1773827999999, "quote_volume": 513.44029, "trades": 14, "taker_buy_base": 3480.5, "taker_buy_quote": 288.50124 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 12660.2, "close_time": 1773831599999, "quote_volume": 1043.84965, "trades": 22, "taker_buy_base": 8433.7, "taker_buy_quote": 695.65535 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0808, "close": 0.0811, "volume": 137858.9, "close_time": 1773835199999, "quote_volume": 11216.8932, "trades": 157, "taker_buy_base": 52115.7, "taker_buy_quote": 4241.64215 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0806, "high": 0.0811, "low": 0.08, "close": 0.0808, "volume": 57928.2, "close_time": 1773838799999, "quote_volume": 4663.21182, "trades": 80, "taker_buy_base": 47834.9, "taker_buy_quote": 3851.48611 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0802, "close": 0.0803, "volume": 36579.6, "close_time": 1773842399999, "quote_volume": 2941.89953, "trades": 48, "taker_buy_base": 25202.9, "taker_buy_quote": 2026.85022 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0791, "close": 0.0792, "volume": 91053.9, "close_time": 1773845999999, "quote_volume": 7249.91977, "trades": 120, "taker_buy_base": 49248.7, "taker_buy_quote": 3921.72072 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0793, "high": 0.0797, "low": 0.0786, "close": 0.0795, "volume": 55817.1, "close_time": 1773849599999, "quote_volume": 4419.73669, "trades": 85, "taker_buy_base": 28896.1, "taker_buy_quote": 2293.22214 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0782, "close": 0.0786, "volume": 15450.6, "close_time": 1773853199999, "quote_volume": 1213.51326, "trades": 32, "taker_buy_base": 9732.4, "taker_buy_quote": 764.27688 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0784, "high": 0.0787, "low": 0.0779, "close": 0.0787, "volume": 31637.8, "close_time": 1773856799999, "quote_volume": 2471.02788, "trades": 55, "taker_buy_base": 16764.0, "taker_buy_quote": 1307.89161 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0791, "high": 0.0803, "low": 0.0785, "close": 0.0786, "volume": 43322.9, "close_time": 1773860399999, "quote_volume": 3447.59386, "trades": 72, "taker_buy_base": 27951.2, "taker_buy_quote": 2224.31276 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0784, "close": 0.0786, "volume": 14686.7, "close_time": 1773863999999, "quote_volume": 1153.45861, "trades": 38, "taker_buy_base": 9614.7, "taker_buy_quote": 754.84185 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0788, "high": 0.0792, "low": 0.0784, "close": 0.0792, "volume": 11556.8, "close_time": 1773867599999, "quote_volume": 910.58678, "trades": 23, "taker_buy_base": 2136.8, "taker_buy_quote": 168.76226 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0793, "high": 0.0798, "low": 0.0793, "close": 0.0798, "volume": 11727.3, "close_time": 1773871199999, "quote_volume": 934.08441, "trades": 13, "taker_buy_base": 11327.3, "taker_buy_quote": 902.28441 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0794, "volume": 8894.6, "close_time": 1773874799999, "quote_volume": 705.26786, "trades": 10, "taker_buy_base": 5117.4, "taker_buy_quote": 405.38258 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 29918.3, "close_time": 1773878399999, "quote_volume": 2374.05279, "trades": 30, "taker_buy_base": 15332.3, "taker_buy_quote": 1215.49024 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0789, "close": 0.0792, "volume": 56872.4, "close_time": 1773881999999, "quote_volume": 4505.09992, "trades": 62, "taker_buy_base": 23436.6, "taker_buy_quote": 1858.11312 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0787, "high": 0.0791, "low": 0.0786, "close": 0.0791, "volume": 4823.6, "close_time": 1773885599999, "quote_volume": 380.5223, "trades": 9, "taker_buy_base": 1267.5, "taker_buy_quote": 100.25925 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0791, "high": 0.0797, "low": 0.0789, "close": 0.0794, "volume": 62011.2, "close_time": 1773889199999, "quote_volume": 4918.38534, "trades": 57, "taker_buy_base": 55733.9, "taker_buy_quote": 4420.91116 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0791, "close": 0.0793, "volume": 6970.8, "close_time": 1773892799999, "quote_volume": 552.93314, "trades": 20, "taker_buy_base": 1801.0, "taker_buy_quote": 142.86309 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0789, "close": 0.0792, "volume": 8633.1, "close_time": 1773896399999, "quote_volume": 682.43066, "trades": 8, "taker_buy_base": 4263.6, "taker_buy_quote": 337.59259 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0795, "high": 0.0795, "low": 0.079, "close": 0.079, "volume": 3380.1, "close_time": 1773899999999, "quote_volume": 268.08428, "trades": 9, "taker_buy_base": 845.2, "taker_buy_quote": 67.10893 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0785, "close": 0.0788, "volume": 3709.5, "close_time": 1773903599999, "quote_volume": 291.82967, "trades": 11, "taker_buy_base": 1268.0, "taker_buy_quote": 99.74942 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0773, "close": 0.0781, "volume": 160192.6, "close_time": 1773907199999, "quote_volume": 12480.98904, "trades": 113, "taker_buy_base": 17133.6, "taker_buy_quote": 1336.60655 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 1769.0, "close_time": 1773910799999, "quote_volume": 137.85854, "trades": 7, "taker_buy_base": 1121.9, "taker_buy_quote": 87.42961 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0781, "high": 0.0787, "low": 0.078, "close": 0.0786, "volume": 6244.6, "close_time": 1773914399999, "quote_volume": 488.77806, "trades": 14, "taker_buy_base": 1563.7, "taker_buy_quote": 122.7882 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0786, "high": 0.0789, "low": 0.0781, "close": 0.0782, "volume": 41758.6, "close_time": 1773917999999, "quote_volume": 3280.54369, "trades": 38, "taker_buy_base": 38632.5, "taker_buy_quote": 3034.93563 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0781, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 7953.0, "close_time": 1773921599999, "quote_volume": 620.9136, "trades": 16, "taker_buy_base": 2080.2, "taker_buy_quote": 162.54814 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0778, "high": 0.0778, "low": 0.077, "close": 0.0772, "volume": 17874.7, "close_time": 1773925199999, "quote_volume": 1380.12387, "trades": 29, "taker_buy_base": 8049.1, "taker_buy_quote": 621.32106 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0771, "high": 0.0779, "low": 0.0768, "close": 0.0779, "volume": 86424.6, "close_time": 1773928799999, "quote_volume": 6690.13595, "trades": 48, "taker_buy_base": 52831.5, "taker_buy_quote": 4098.29853 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0772, "close": 0.0776, "volume": 86965.7, "close_time": 1773932399999, "quote_volume": 6744.02602, "trades": 90, "taker_buy_base": 67428.6, "taker_buy_quote": 5226.86084 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0767, "close": 0.0773, "volume": 51765.2, "close_time": 1773935999999, "quote_volume": 3996.57469, "trades": 61, "taker_buy_base": 12591.3, "taker_buy_quote": 972.25728 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0772, "volume": 14632.0, "close_time": 1773939599999, "quote_volume": 1131.56526, "trades": 43, "taker_buy_base": 8294.0, "taker_buy_quote": 641.63781 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0772, "high": 0.0776, "low": 0.0768, "close": 0.0773, "volume": 9564.8, "close_time": 1773943199999, "quote_volume": 738.52312, "trades": 20, "taker_buy_base": 7452.3, "taker_buy_quote": 575.56487 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0773, "close": 0.0773, "volume": 6587.9, "close_time": 1773946799999, "quote_volume": 510.69381, "trades": 18, "taker_buy_base": 5261.3, "taker_buy_quote": 408.05131 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0777, "volume": 7391.8, "close_time": 1773950399999, "quote_volume": 574.54533, "trades": 23, "taker_buy_base": 3314.5, "taker_buy_quote": 257.66953 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 4320.5, "close_time": 1773953999999, "quote_volume": 335.73555, "trades": 11, "taker_buy_base": 2112.5, "taker_buy_quote": 164.268 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.078, "high": 0.078, "low": 0.0778, "close": 0.0778, "volume": 396.3, "close_time": 1773957599999, "quote_volume": 30.8706, "trades": 2, "taker_buy_base": 192.3, "taker_buy_quote": 14.9994 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0774, "close": 0.0776, "volume": 3637.2, "close_time": 1773961199999, "quote_volume": 281.883, "trades": 10, "taker_buy_base": 3193.9, "taker_buy_quote": 247.52725 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0773, "close": 0.0774, "volume": 17531.9, "close_time": 1773964799999, "quote_volume": 1357.83331, "trades": 27, "taker_buy_base": 2618.3, "taker_buy_quote": 203.03879 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0775, "close": 0.0778, "volume": 119341.7, "close_time": 1773968399999, "quote_volume": 9275.95413, "trades": 56, "taker_buy_base": 25826.3, "taker_buy_quote": 2008.90385 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.078, "high": 0.0787, "low": 0.078, "close": 0.078, "volume": 23447.6, "close_time": 1773971999999, "quote_volume": 1836.35537, "trades": 26, "taker_buy_base": 12827.5, "taker_buy_quote": 1004.59913 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0775, "close": 0.0775, "volume": 7580.6, "close_time": 1773975599999, "quote_volume": 588.65986, "trades": 9, "taker_buy_base": 4407.4, "taker_buy_quote": 342.3682 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0777, "close": 0.078, "volume": 15744.8, "close_time": 1773979199999, "quote_volume": 1227.51847, "trades": 21, "taker_buy_base": 10272.5, "taker_buy_quote": 801.3262 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0777, "close": 0.0778, "volume": 5991.7, "close_time": 1773982799999, "quote_volume": 466.37492, "trades": 13, "taker_buy_base": 1508.4, "taker_buy_quote": 117.40672 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0778, "close": 0.0778, "volume": 443.6, "close_time": 1773986399999, "quote_volume": 34.55641, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0777, "close": 0.0777, "volume": 2660.2, "close_time": 1773989999999, "quote_volume": 206.83053, "trades": 7, "taker_buy_base": 1329.9, "taker_buy_quote": 103.42189 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0776, "volume": 17425.6, "close_time": 1773993599999, "quote_volume": 1350.63165, "trades": 20, "taker_buy_base": 11486.8, "taker_buy_quote": 890.47987 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0777, "close": 0.0779, "volume": 18369.2, "close_time": 1773997199999, "quote_volume": 1429.9321, "trades": 31, "taker_buy_base": 5397.9, "taker_buy_quote": 420.38454 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0776, "close": 0.0779, "volume": 4365.2, "close_time": 1774000799999, "quote_volume": 339.66006, "trades": 10, "taker_buy_base": 1773.2, "taker_buy_quote": 137.95496 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0776, "close": 0.0777, "volume": 19873.1, "close_time": 1774004399999, "quote_volume": 1542.60886, "trades": 14, "taker_buy_base": 1613.3, "taker_buy_quote": 125.31539 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0772, "close": 0.0775, "volume": 16202.4, "close_time": 1774007999999, "quote_volume": 1255.39865, "trades": 22, "taker_buy_base": 2955.2, "taker_buy_quote": 228.76516 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0773, "volume": 9566.7, "close_time": 1774011599999, "quote_volume": 740.86508, "trades": 23, "taker_buy_base": 6061.8, "taker_buy_quote": 469.41265 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0771, "close": 0.0771, "volume": 33133.3, "close_time": 1774015199999, "quote_volume": 2561.23843, "trades": 39, "taker_buy_base": 17581.7, "taker_buy_quote": 1359.45051 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.077, "high": 0.0774, "low": 0.0769, "close": 0.077, "volume": 18355.2, "close_time": 1774018799999, "quote_volume": 1415.21261, "trades": 44, "taker_buy_base": 7854.2, "taker_buy_quote": 606.09402 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0767, "close": 0.0772, "volume": 31554.4, "close_time": 1774022399999, "quote_volume": 2428.89198, "trades": 33, "taker_buy_base": 12454.2, "taker_buy_quote": 961.34633 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 9630.3, "close_time": 1774025999999, "quote_volume": 743.19318, "trades": 10, "taker_buy_base": 6080.2, "taker_buy_quote": 469.39144 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0767, "close": 0.0769, "volume": 15317.6, "close_time": 1774029599999, "quote_volume": 1176.03939, "trades": 15, "taker_buy_base": 3814.5, "taker_buy_quote": 293.21966 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0763, "close": 0.0764, "volume": 75696.1, "close_time": 1774033199999, "quote_volume": 5803.24542, "trades": 57, "taker_buy_base": 9177.9, "taker_buy_quote": 703.536 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0763, "volume": 17490.1, "close_time": 1774036799999, "quote_volume": 1332.78206, "trades": 26, "taker_buy_base": 6983.4, "taker_buy_quote": 532.52131 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 4715.3, "close_time": 1774040399999, "quote_volume": 360.39813, "trades": 12, "taker_buy_base": 1773.8, "taker_buy_quote": 135.65137 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0768, "high": 0.0774, "low": 0.0767, "close": 0.0774, "volume": 19319.3, "close_time": 1774043999999, "quote_volume": 1492.48639, "trades": 15, "taker_buy_base": 886.6, "taker_buy_quote": 68.09088 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0775, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 20368.0, "close_time": 1774047599999, "quote_volume": 1582.00834, "trades": 11, "taker_buy_base": 18074.0, "taker_buy_quote": 1404.07684 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0774, "volume": 33875.2, "close_time": 1774051199999, "quote_volume": 2622.02861, "trades": 40, "taker_buy_base": 11555.2, "taker_buy_quote": 894.53941 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0776, "volume": 7708.0, "close_time": 1774054799999, "quote_volume": 597.71436, "trades": 14, "taker_buy_base": 5602.5, "taker_buy_quote": 434.53811 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 2173.7, "close_time": 1774058399999, "quote_volume": 168.76846, "trades": 5, "taker_buy_base": 872.3, "taker_buy_quote": 67.86494 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0773, "close": 0.0775, "volume": 24980.0, "close_time": 1774061999999, "quote_volume": 1935.30129, "trades": 22, "taker_buy_base": 17516.5, "taker_buy_quote": 1357.57562 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0773, "close": 0.0774, "volume": 10150.6, "close_time": 1774065599999, "quote_volume": 785.5171, "trades": 17, "taker_buy_base": 2435.3, "taker_buy_quote": 188.71227 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0775, "close": 0.0775, "volume": 850.2, "close_time": 1774069199999, "quote_volume": 65.8905, "trades": 2, "taker_buy_base": 450.2, "taker_buy_quote": 34.8905 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0775, "close": 0.0775, "volume": 19947.2, "close_time": 1774072799999, "quote_volume": 1548.95458, "trades": 28, "taker_buy_base": 11117.7, "taker_buy_quote": 863.79352 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0774, "close": 0.0774, "volume": 7621.8, "close_time": 1774076399999, "quote_volume": 590.14398, "trades": 16, "taker_buy_base": 858.2, "taker_buy_quote": 66.59632 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0774, "close": 0.0775, "volume": 450.6, "close_time": 1774079999999, "quote_volume": 34.87648, "trades": 2, "taker_buy_base": 450.6, "taker_buy_quote": 34.87648 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0775, "volume": 2106.7, "close_time": 1774083599999, "quote_volume": 163.16157, "trades": 5, "taker_buy_base": 1568.3, "taker_buy_quote": 121.54325 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0769, "close": 0.0769, "volume": 3756.9, "close_time": 1774087199999, "quote_volume": 289.55262, "trades": 10, "taker_buy_base": 1322.7, "taker_buy_quote": 102.11246 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 5289.6, "close_time": 1774090799999, "quote_volume": 406.9503, "trades": 11, "taker_buy_base": 2644.7, "taker_buy_quote": 203.6419 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 1972.4, "close_time": 1774094399999, "quote_volume": 151.47376, "trades": 5, "taker_buy_base": 900.4, "taker_buy_quote": 69.24076 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 1625.1, "close_time": 1774097999999, "quote_volume": 124.97019, "trades": 3, "taker_buy_base": 724.7, "taker_buy_quote": 55.72943 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0768, "close": 0.0768, "volume": 900.4, "close_time": 1774101599999, "quote_volume": 69.15072, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0766, "close": 0.0766, "volume": 7352.2, "close_time": 1774105199999, "quote_volume": 565.4542, "trades": 16, "taker_buy_base": 6451.8, "taker_buy_quote": 496.30348 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0766, "close": 0.0768, "volume": 15581.1, "close_time": 1774108799999, "quote_volume": 1198.03098, "trades": 14, "taker_buy_base": 4824.6, "taker_buy_quote": 370.83166 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 6475.3, "close_time": 1774112399999, "quote_volume": 497.51926, "trades": 11, "taker_buy_base": 3282.8, "taker_buy_quote": 252.46046 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0767, "close": 0.0767, "volume": 900.3, "close_time": 1774115999999, "quote_volume": 69.05301, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 312.3, "close_time": 1774119599999, "quote_volume": 23.96741, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0766, "close": 0.0767, "volume": 20255.5, "close_time": 1774123199999, "quote_volume": 1553.35276, "trades": 23, "taker_buy_base": 6060.6, "taker_buy_quote": 465.274 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 1851.0, "close_time": 1774126799999, "quote_volume": 142.05823, "trades": 5, "taker_buy_base": 900.4, "taker_buy_quote": 69.06068 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0764, "close": 0.0767, "volume": 27068.7, "close_time": 1774130399999, "quote_volume": 2075.61368, "trades": 18, "taker_buy_base": 10266.5, "taker_buy_quote": 788.1421 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.0767, "volume": 2501.1, "close_time": 1774133999999, "quote_volume": 191.65711, "trades": 5, "taker_buy_base": 270.1, "taker_buy_quote": 20.71667 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0757, "close": 0.0764, "volume": 102618.7, "close_time": 1774137599999, "quote_volume": 7816.07319, "trades": 88, "taker_buy_base": 55925.2, "taker_buy_quote": 4259.29654 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0747, "close": 0.0748, "volume": 129977.6, "close_time": 1774141199999, "quote_volume": 9823.9374, "trades": 111, "taker_buy_base": 56783.9, "taker_buy_quote": 4292.92184 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.075, "high": 0.0751, "low": 0.0748, "close": 0.0749, "volume": 6156.0, "close_time": 1774144799999, "quote_volume": 461.67192, "trades": 16, "taker_buy_base": 5615.8, "taker_buy_quote": 421.15692 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0752, "high": 0.0755, "low": 0.075, "close": 0.0753, "volume": 16284.2, "close_time": 1774148399999, "quote_volume": 1226.6695, "trades": 24, "taker_buy_base": 15544.1, "taker_buy_quote": 1171.14201 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0749, "close": 0.075, "volume": 24034.7, "close_time": 1774151999999, "quote_volume": 1808.7489, "trades": 23, "taker_buy_base": 9474.8, "taker_buy_quote": 714.50882 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.075, "high": 0.0751, "low": 0.0748, "close": 0.0751, "volume": 2682.6, "close_time": 1774155599999, "quote_volume": 201.07086, "trades": 12, "taker_buy_base": 1620.3, "taker_buy_quote": 121.41436 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 1081.1, "close_time": 1774159199999, "quote_volume": 81.19068, "trades": 8, "taker_buy_base": 1081.1, "taker_buy_quote": 81.19068 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 8380.1, "close_time": 1774162799999, "quote_volume": 627.06598, "trades": 17, "taker_buy_base": 8380.1, "taker_buy_quote": 627.06598 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0749, "high": 0.0749, "low": 0.074, "close": 0.074, "volume": 17224.4, "close_time": 1774166399999, "quote_volume": 1280.48941, "trades": 13, "taker_buy_base": 1801.8, "taker_buy_quote": 134.47629 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.074, "high": 0.0742, "low": 0.0736, "close": 0.074, "volume": 29912.5, "close_time": 1774169999999, "quote_volume": 2207.26601, "trades": 16, "taker_buy_base": 19933.1, "taker_buy_quote": 1472.51207 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 18785.5, "close_time": 1774173599999, "quote_volume": 1397.66826, "trades": 15, "taker_buy_base": 2161.1, "taker_buy_quote": 160.8129 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0739, "close": 0.0739, "volume": 4594.3, "close_time": 1774177199999, "quote_volume": 341.23946, "trades": 9, "taker_buy_base": 810.6, "taker_buy_quote": 60.25462 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 30972.2, "close_time": 1774180799999, "quote_volume": 2292.14285, "trades": 14, "taker_buy_base": 19732.0, "taker_buy_quote": 1461.46506 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0739, "volume": 11831.3, "close_time": 1774184399999, "quote_volume": 875.51044, "trades": 15, "taker_buy_base": 2263.3, "taker_buy_quote": 167.47844 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0737, "close": 0.0738, "volume": 9103.0, "close_time": 1774187999999, "quote_volume": 672.56578, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.0743, "volume": 16862.5, "close_time": 1774191599999, "quote_volume": 1249.77768, "trades": 9, "taker_buy_base": 7832.8, "taker_buy_quote": 579.34363 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.074, "high": 0.0744, "low": 0.0739, "close": 0.0743, "volume": 2240.8, "close_time": 1774195199999, "quote_volume": 166.41138, "trades": 8, "taker_buy_base": 1200.0, "taker_buy_quote": 89.28 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.074, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 1134.8, "close_time": 1774198799999, "quote_volume": 84.08868, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0739, "high": 0.074, "low": 0.0737, "close": 0.074, "volume": 2625.3, "close_time": 1774202399999, "quote_volume": 194.06563, "trades": 7, "taker_buy_base": 2370.3, "taker_buy_quote": 175.22113 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.074, "high": 0.074, "low": 0.074, "close": 0.074, "volume": 0.0, "close_time": 1774205999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0728, "close": 0.0729, "volume": 15109.8, "close_time": 1774209599999, "quote_volume": 1102.70294, "trades": 17, "taker_buy_base": 1080.9, "taker_buy_quote": 78.82472 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.073, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 3142.7, "close_time": 1774213199999, "quote_volume": 229.1074, "trades": 6, "taker_buy_base": 495.1, "taker_buy_quote": 36.09736 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0717, "close": 0.0722, "volume": 45877.9, "close_time": 1774216799999, "quote_volume": 3320.37293, "trades": 35, "taker_buy_base": 20159.7, "taker_buy_quote": 1460.39409 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0721, "high": 0.073, "low": 0.0719, "close": 0.0727, "volume": 9983.1, "close_time": 1774220399999, "quote_volume": 722.17614, "trades": 14, "taker_buy_base": 3392.1, "taker_buy_quote": 245.16633 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.073, "high": 0.0731, "low": 0.0727, "close": 0.0727, "volume": 31757.0, "close_time": 1774223999999, "quote_volume": 2315.99259, "trades": 52, "taker_buy_base": 5055.6, "taker_buy_quote": 368.38015 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0727, "high": 0.0732, "low": 0.072, "close": 0.0727, "volume": 54028.6, "close_time": 1774227599999, "quote_volume": 3930.1732, "trades": 67, "taker_buy_base": 16781.6, "taker_buy_quote": 1222.05895 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0725, "close": 0.0725, "volume": 28342.7, "close_time": 1774231199999, "quote_volume": 2062.50235, "trades": 45, "taker_buy_base": 12481.3, "taker_buy_quote": 908.02135 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0723, "close": 0.0729, "volume": 28255.2, "close_time": 1774234799999, "quote_volume": 2051.59706, "trades": 40, "taker_buy_base": 10629.0, "taker_buy_quote": 771.46583 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0726, "close": 0.0727, "volume": 23036.9, "close_time": 1774238399999, "quote_volume": 1682.02266, "trades": 26, "taker_buy_base": 6638.9, "taker_buy_quote": 485.35 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 38338.0, "close_time": 1774241999999, "quote_volume": 2787.22253, "trades": 29, "taker_buy_base": 36078.3, "taker_buy_quote": 2623.16831 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0728, "high": 0.073, "low": 0.0724, "close": 0.0726, "volume": 15650.5, "close_time": 1774245599999, "quote_volume": 1138.29412, "trades": 27, "taker_buy_base": 10673.6, "taker_buy_quote": 776.50554 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0717, "close": 0.072, "volume": 23444.1, "close_time": 1774249199999, "quote_volume": 1688.81404, "trades": 27, "taker_buy_base": 13171.0, "taker_buy_quote": 948.40482 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0716, "close": 0.072, "volume": 10715.4, "close_time": 1774252799999, "quote_volume": 770.87546, "trades": 28, "taker_buy_base": 6030.7, "taker_buy_quote": 434.0139 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0717, "close": 0.0718, "volume": 25954.0, "close_time": 1774256399999, "quote_volume": 1868.71008, "trades": 40, "taker_buy_base": 3933.3, "taker_buy_quote": 283.20179 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0714, "close": 0.0719, "volume": 31270.2, "close_time": 1774259999999, "quote_volume": 2236.63062, "trades": 28, "taker_buy_base": 5379.1, "taker_buy_quote": 385.18709 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0719, "close": 0.0722, "volume": 12104.4, "close_time": 1774263599999, "quote_volume": 873.87996, "trades": 14, "taker_buy_base": 6811.4, "taker_buy_quote": 491.72536 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0723, "high": 0.0747, "low": 0.0723, "close": 0.0742, "volume": 486604.4, "close_time": 1774267199999, "quote_volume": 35973.05676, "trades": 301, "taker_buy_base": 217003.1, "taker_buy_quote": 16050.7527 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0734, "close": 0.0744, "volume": 28679.3, "close_time": 1774270799999, "quote_volume": 2118.29054, "trades": 60, "taker_buy_base": 14921.5, "taker_buy_quote": 1103.19454 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0742, "close": 0.0745, "volume": 36554.4, "close_time": 1774274399999, "quote_volume": 2717.64613, "trades": 58, "taker_buy_base": 16572.6, "taker_buy_quote": 1231.33011 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0747, "high": 0.075, "low": 0.0744, "close": 0.0745, "volume": 40595.6, "close_time": 1774277999999, "quote_volume": 3027.55083, "trades": 43, "taker_buy_base": 8676.3, "taker_buy_quote": 647.61892 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0736, "close": 0.0736, "volume": 58441.8, "close_time": 1774281599999, "quote_volume": 4322.98672, "trades": 49, "taker_buy_base": 11726.9, "taker_buy_quote": 867.64157 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0735, "close": 0.0741, "volume": 27520.2, "close_time": 1774285199999, "quote_volume": 2035.45794, "trades": 34, "taker_buy_base": 9122.5, "taker_buy_quote": 674.32235 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0742, "close": 0.0748, "volume": 46413.4, "close_time": 1774288799999, "quote_volume": 3465.30843, "trades": 42, "taker_buy_base": 37526.9, "taker_buy_quote": 2804.21195 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 5769.1, "close_time": 1774292399999, "quote_volume": 431.16383, "trades": 13, "taker_buy_base": 2655.6, "taker_buy_quote": 198.57186 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0748, "close": 0.0748, "volume": 1856.4, "close_time": 1774295999999, "quote_volume": 138.95154, "trades": 4, "taker_buy_base": 1856.4, "taker_buy_quote": 138.95154 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0748, "high": 0.0758, "low": 0.0748, "close": 0.0756, "volume": 65998.0, "close_time": 1774299599999, "quote_volume": 4979.94309, "trades": 44, "taker_buy_base": 55688.0, "taker_buy_quote": 4200.79835 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 24435.5, "close_time": 1774303199999, "quote_volume": 1845.16627, "trades": 23, "taker_buy_base": 5060.3, "taker_buy_quote": 382.16313 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0751, "close": 0.0752, "volume": 18435.6, "close_time": 1774306799999, "quote_volume": 1389.49495, "trades": 19, "taker_buy_base": 3056.9, "taker_buy_quote": 230.50656 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0752, "high": 0.0765, "low": 0.0749, "close": 0.076, "volume": 99889.8, "close_time": 1774310399999, "quote_volume": 7577.59093, "trades": 53, "taker_buy_base": 52007.1, "taker_buy_quote": 3956.1155 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0753, "close": 0.0755, "volume": 69663.4, "close_time": 1774313999999, "quote_volume": 5258.6671, "trades": 29, "taker_buy_base": 30763.5, "taker_buy_quote": 2319.96496 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0753, "close": 0.0755, "volume": 63317.5, "close_time": 1774317599999, "quote_volume": 4786.58268, "trades": 46, "taker_buy_base": 46758.3, "taker_buy_quote": 3535.57688 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 38472.4, "close_time": 1774321199999, "quote_volume": 2911.37637, "trades": 21, "taker_buy_base": 5225.1, "taker_buy_quote": 395.01317 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0753, "close": 0.0755, "volume": 6496.9, "close_time": 1774324799999, "quote_volume": 489.69781, "trades": 11, "taker_buy_base": 4326.3, "taker_buy_quote": 325.81751 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0753, "volume": 7433.7, "close_time": 1774328399999, "quote_volume": 558.79697, "trades": 10, "taker_buy_base": 1413.0, "taker_buy_quote": 106.2576 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 23418.2, "close_time": 1774331999999, "quote_volume": 1756.99165, "trades": 24, "taker_buy_base": 5669.5, "taker_buy_quote": 425.73241 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.0752, "volume": 6706.7, "close_time": 1774335599999, "quote_volume": 503.5429, "trades": 17, "taker_buy_base": 3697.0, "taker_buy_quote": 277.6847 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.075, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 30459.1, "close_time": 1774339199999, "quote_volume": 2290.01315, "trades": 18, "taker_buy_base": 9973.3, "taker_buy_quote": 749.68675 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 2370.8, "close_time": 1774342799999, "quote_volume": 178.46388, "trades": 6, "taker_buy_base": 942.0, "taker_buy_quote": 70.9797 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 5652.0, "close_time": 1774346399999, "quote_volume": 422.8167, "trades": 12, "taker_buy_base": 2826.0, "taker_buy_quote": 211.479 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.075, "volume": 15225.5, "close_time": 1774349999999, "quote_volume": 1145.30689, "trades": 13, "taker_buy_base": 14581.6, "taker_buy_quote": 1097.10859 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 9805.8, "close_time": 1774353599999, "quote_volume": 735.64157, "trades": 11, "taker_buy_base": 942.0, "taker_buy_quote": 70.7442 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 10149.2, "close_time": 1774357199999, "quote_volume": 761.7371, "trades": 14, "taker_buy_base": 2270.6, "taker_buy_quote": 170.64648 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0746, "close": 0.0746, "volume": 4461.2, "close_time": 1774360799999, "quote_volume": 333.35647, "trades": 10, "taker_buy_base": 1763.2, "taker_buy_quote": 131.67602 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0741, "close": 0.0744, "volume": 90031.6, "close_time": 1774364399999, "quote_volume": 6701.24193, "trades": 65, "taker_buy_base": 41433.2, "taker_buy_quote": 3085.47607 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0746, "high": 0.0752, "low": 0.0746, "close": 0.0748, "volume": 15938.7, "close_time": 1774367999999, "quote_volume": 1195.45379, "trades": 14, "taker_buy_base": 10612.2, "taker_buy_quote": 797.33942 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0748, "high": 0.075, "low": 0.0746, "close": 0.0746, "volume": 12356.5, "close_time": 1774371599999, "quote_volume": 922.6744, "trades": 14, "taker_buy_base": 1832.5, "taker_buy_quote": 137.202 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0744, "close": 0.0745, "volume": 76872.1, "close_time": 1774375199999, "quote_volume": 5735.42448, "trades": 40, "taker_buy_base": 19567.3, "taker_buy_quote": 1462.72764 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 3768.3, "close_time": 1774378799999, "quote_volume": 281.16233, "trades": 10, "taker_buy_base": 1884.3, "taker_buy_quote": 140.61593 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0746, "volume": 25182.4, "close_time": 1774382399999, "quote_volume": 1883.57089, "trades": 21, "taker_buy_base": 21030.8, "taker_buy_quote": 1573.59641 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0747, "close": 0.0749, "volume": 53006.4, "close_time": 1774385999999, "quote_volume": 3975.2994, "trades": 41, "taker_buy_base": 22730.8, "taker_buy_quote": 1705.33137 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0747, "close": 0.0752, "volume": 10317.2, "close_time": 1774389599999, "quote_volume": 774.88405, "trades": 13, "taker_buy_base": 9846.2, "taker_buy_quote": 739.60615 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 198.4, "close_time": 1774393199999, "quote_volume": 14.86016, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0752, "volume": 13791.8, "close_time": 1774396799999, "quote_volume": 1036.19121, "trades": 9, "taker_buy_base": 9698.8, "taker_buy_quote": 728.42629 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 5789.8, "close_time": 1774400399999, "quote_volume": 434.81398, "trades": 14, "taker_buy_base": 881.9, "taker_buy_quote": 66.23069 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0749, "close": 0.0753, "volume": 3259.8, "close_time": 1774403999999, "quote_volume": 244.71814, "trades": 9, "taker_buy_base": 1392.3, "taker_buy_quote": 104.4225 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0752, "close": 0.0752, "volume": 4712.8, "close_time": 1774407599999, "quote_volume": 354.54179, "trades": 12, "taker_buy_base": 928.2, "taker_buy_quote": 69.84705 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 24124.5, "close_time": 1774411199999, "quote_volume": 1816.90374, "trades": 31, "taker_buy_base": 10729.7, "taker_buy_quote": 808.53862 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 10594.6, "close_time": 1774414799999, "quote_volume": 798.65267, "trades": 17, "taker_buy_base": 7410.0, "taker_buy_quote": 558.3946 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0752, "close": 0.0753, "volume": 18659.7, "close_time": 1774418399999, "quote_volume": 1406.69111, "trades": 14, "taker_buy_base": 18023.2, "taker_buy_quote": 1358.7799 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0748, "close": 0.0749, "volume": 18480.2, "close_time": 1774421999999, "quote_volume": 1387.81181, "trades": 13, "taker_buy_base": 7495.6, "taker_buy_quote": 563.66912 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.0752, "volume": 5716.3, "close_time": 1774425599999, "quote_volume": 429.56473, "trades": 16, "taker_buy_base": 3475.4, "taker_buy_quote": 261.23469 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0751, "close": 0.0751, "volume": 2690.2, "close_time": 1774429199999, "quote_volume": 202.39586, "trades": 6, "taker_buy_base": 1856.4, "taker_buy_quote": 139.74051 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 8279.2, "close_time": 1774432799999, "quote_volume": 621.45515, "trades": 16, "taker_buy_base": 3759.2, "taker_buy_quote": 282.26951 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0751, "close": 0.0751, "volume": 843.8, "close_time": 1774436399999, "quote_volume": 63.36938, "trades": 2, "taker_buy_base": 464.1, "taker_buy_quote": 34.85391 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 66194.5, "close_time": 1774439999999, "quote_volume": 4966.26871, "trades": 38, "taker_buy_base": 9530.1, "taker_buy_quote": 715.83158 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.075, "high": 0.0752, "low": 0.0746, "close": 0.075, "volume": 19152.4, "close_time": 1774443599999, "quote_volume": 1434.53761, "trades": 22, "taker_buy_base": 15291.1, "taker_buy_quote": 1145.79903 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0753, "volume": 17279.1, "close_time": 1774447199999, "quote_volume": 1300.35169, "trades": 28, "taker_buy_base": 9870.2, "taker_buy_quote": 742.87988 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 16490.9, "close_time": 1774450799999, "quote_volume": 1235.62828, "trades": 26, "taker_buy_base": 10891.9, "taker_buy_quote": 816.50405 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0749, "high": 0.075, "low": 0.0739, "close": 0.0743, "volume": 80427.0, "close_time": 1774454399999, "quote_volume": 5975.83693, "trades": 47, "taker_buy_base": 7221.4, "taker_buy_quote": 536.02612 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0742, "high": 0.0765, "low": 0.0742, "close": 0.0763, "volume": 178665.3, "close_time": 1774457999999, "quote_volume": 13481.78537, "trades": 92, "taker_buy_base": 149410.7, "taker_buy_quote": 11261.17556 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.076, "high": 0.076, "low": 0.0755, "close": 0.0756, "volume": 33318.2, "close_time": 1774461599999, "quote_volume": 2518.71164, "trades": 59, "taker_buy_base": 18231.9, "taker_buy_quote": 1377.80793 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0756, "high": 0.0816, "low": 0.0756, "close": 0.0814, "volume": 637451.8, "close_time": 1774465199999, "quote_volume": 50374.62847, "trades": 507, "taker_buy_base": 423727.8, "taker_buy_quote": 33458.28195 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0814, "high": 0.0877, "low": 0.0792, "close": 0.0794, "volume": 2486704.1, "close_time": 1774468799999, "quote_volume": 208013.3047, "trades": 1500, "taker_buy_base": 1206182.1, "taker_buy_quote": 100987.47134 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.079, "high": 0.0806, "low": 0.078, "close": 0.0783, "volume": 228774.0, "close_time": 1774472399999, "quote_volume": 18072.02738, "trades": 179, "taker_buy_base": 91909.2, "taker_buy_quote": 7266.366 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0782, "high": 0.0792, "low": 0.0777, "close": 0.0789, "volume": 162454.7, "close_time": 1774475999999, "quote_volume": 12745.95389, "trades": 88, "taker_buy_base": 84843.8, "taker_buy_quote": 6645.6589 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0791, "high": 0.0804, "low": 0.0791, "close": 0.0795, "volume": 73998.6, "close_time": 1774479599999, "quote_volume": 5888.3609, "trades": 72, "taker_buy_base": 22979.8, "taker_buy_quote": 1831.08749 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0797, "high": 0.0802, "low": 0.079, "close": 0.079, "volume": 63527.1, "close_time": 1774483199999, "quote_volume": 5058.69629, "trades": 64, "taker_buy_base": 44087.8, "taker_buy_quote": 3515.46933 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0786, "close": 0.0793, "volume": 57442.8, "close_time": 1774486799999, "quote_volume": 4542.01174, "trades": 65, "taker_buy_base": 38649.0, "taker_buy_quote": 3058.41219 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0793, "high": 0.0796, "low": 0.0734, "close": 0.0751, "volume": 749917.5, "close_time": 1774490399999, "quote_volume": 56778.90045, "trades": 414, "taker_buy_base": 256283.3, "taker_buy_quote": 19181.85695 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.075, "high": 0.0755, "low": 0.0745, "close": 0.075, "volume": 60049.6, "close_time": 1774493999999, "quote_volume": 4497.25507, "trades": 52, "taker_buy_base": 5415.6, "taker_buy_quote": 407.12199 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0751, "high": 0.0759, "low": 0.0751, "close": 0.0754, "volume": 101070.5, "close_time": 1774497599999, "quote_volume": 7633.98347, "trades": 82, "taker_buy_base": 53083.1, "taker_buy_quote": 4014.02812 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0747, "close": 0.0748, "volume": 21980.7, "close_time": 1774501199999, "quote_volume": 1647.82923, "trades": 28, "taker_buy_base": 3802.9, "taker_buy_quote": 285.20214 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0749, "high": 0.075, "low": 0.0737, "close": 0.0739, "volume": 45458.1, "close_time": 1774504799999, "quote_volume": 3379.14779, "trades": 55, "taker_buy_base": 14582.7, "taker_buy_quote": 1089.81542 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0734, "close": 0.0739, "volume": 56731.0, "close_time": 1774508399999, "quote_volume": 4186.06418, "trades": 58, "taker_buy_base": 11209.2, "taker_buy_quote": 828.16381 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0731, "close": 0.0733, "volume": 55848.1, "close_time": 1774511999999, "quote_volume": 4104.14013, "trades": 55, "taker_buy_base": 28207.3, "taker_buy_quote": 2072.90857 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0729, "close": 0.0729, "volume": 56301.8, "close_time": 1774515599999, "quote_volume": 4119.11534, "trades": 66, "taker_buy_base": 32010.1, "taker_buy_quote": 2342.30559 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0727, "high": 0.0735, "low": 0.0727, "close": 0.0727, "volume": 20333.7, "close_time": 1774519199999, "quote_volume": 1486.63055, "trades": 28, "taker_buy_base": 8950.4, "taker_buy_quote": 655.58381 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0722, "close": 0.0727, "volume": 7960.7, "close_time": 1774522799999, "quote_volume": 577.66221, "trades": 19, "taker_buy_base": 5529.7, "taker_buy_quote": 401.28696 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0728, "high": 0.073, "low": 0.0726, "close": 0.0728, "volume": 11085.7, "close_time": 1774526399999, "quote_volume": 806.68846, "trades": 27, "taker_buy_base": 4362.1, "taker_buy_quote": 317.69498 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0727, "close": 0.0729, "volume": 17913.2, "close_time": 1774529999999, "quote_volume": 1307.45186, "trades": 31, "taker_buy_base": 12954.9, "taker_buy_quote": 945.74946 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0729, "close": 0.0731, "volume": 23725.3, "close_time": 1774533599999, "quote_volume": 1736.20798, "trades": 39, "taker_buy_base": 18770.8, "taker_buy_quote": 1373.8277 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0729, "close": 0.0732, "volume": 13339.4, "close_time": 1774537199999, "quote_volume": 975.61739, "trades": 33, "taker_buy_base": 5069.7, "taker_buy_quote": 371.14429 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.073, "high": 0.0732, "low": 0.0726, "close": 0.0726, "volume": 25283.7, "close_time": 1774540799999, "quote_volume": 1840.15599, "trades": 23, "taker_buy_base": 5230.3, "taker_buy_quote": 381.06173 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0726, "close": 0.0726, "volume": 18630.1, "close_time": 1774544399999, "quote_volume": 1355.85993, "trades": 35, "taker_buy_base": 8055.7, "taker_buy_quote": 585.70442 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0724, "high": 0.0724, "low": 0.072, "close": 0.0721, "volume": 23477.6, "close_time": 1774547999999, "quote_volume": 1694.3823, "trades": 35, "taker_buy_base": 4193.3, "taker_buy_quote": 302.92211 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0722, "volume": 9434.5, "close_time": 1774551599999, "quote_volume": 679.24769, "trades": 27, "taker_buy_base": 4144.3, "taker_buy_quote": 298.48004 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 21833.8, "close_time": 1774555199999, "quote_volume": 1571.01967, "trades": 36, "taker_buy_base": 7870.9, "taker_buy_quote": 566.83167 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0719, "high": 0.0728, "low": 0.0718, "close": 0.0723, "volume": 119823.4, "close_time": 1774558799999, "quote_volume": 8686.47958, "trades": 90, "taker_buy_base": 63159.1, "taker_buy_quote": 4580.31542 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 8135.8, "close_time": 1774562399999, "quote_volume": 590.02882, "trades": 8, "taker_buy_base": 7066.0, "taker_buy_quote": 512.69585 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 38597.6, "close_time": 1774565999999, "quote_volume": 2802.01104, "trades": 20, "taker_buy_base": 4975.0, "taker_buy_quote": 361.185 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0726, "high": 0.0726, "low": 0.072, "close": 0.0722, "volume": 49624.1, "close_time": 1774569599999, "quote_volume": 3577.43825, "trades": 44, "taker_buy_base": 4605.4, "taker_buy_quote": 332.88149 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 6021.3, "close_time": 1774573199999, "quote_volume": 433.59084, "trades": 19, "taker_buy_base": 3380.2, "taker_buy_quote": 243.4589 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0719, "close": 0.0721, "volume": 14682.1, "close_time": 1774576799999, "quote_volume": 1059.26613, "trades": 40, "taker_buy_base": 7730.4, "taker_buy_quote": 557.94855 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0723, "volume": 22403.1, "close_time": 1774580399999, "quote_volume": 1618.498, "trades": 21, "taker_buy_base": 12468.1, "taker_buy_quote": 901.88875 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 3930.1, "close_time": 1774583999999, "quote_volume": 284.06166, "trades": 11, "taker_buy_base": 2239.4, "taker_buy_quote": 161.95087 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0719, "high": 0.0722, "low": 0.0719, "close": 0.0721, "volume": 13134.6, "close_time": 1774587599999, "quote_volume": 945.27746, "trades": 26, "taker_buy_base": 5070.2, "taker_buy_quote": 365.09667 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0721, "high": 0.0724, "low": 0.072, "close": 0.0721, "volume": 30242.5, "close_time": 1774591199999, "quote_volume": 2180.4631, "trades": 42, "taker_buy_base": 16958.6, "taker_buy_quote": 1223.08406 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0722, "close": 0.0726, "volume": 6199.0, "close_time": 1774594799999, "quote_volume": 448.69534, "trades": 14, "taker_buy_base": 5353.7, "taker_buy_quote": 387.49562 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0725, "close": 0.0726, "volume": 7283.5, "close_time": 1774598399999, "quote_volume": 529.0255, "trades": 19, "taker_buy_base": 4225.0, "taker_buy_quote": 306.8195 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0727, "high": 0.0727, "low": 0.072, "close": 0.0726, "volume": 43194.1, "close_time": 1774601999999, "quote_volume": 3127.2843, "trades": 49, "taker_buy_base": 29805.1, "taker_buy_quote": 2159.03127 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0717, "close": 0.0717, "volume": 31316.5, "close_time": 1774605599999, "quote_volume": 2259.39095, "trades": 28, "taker_buy_base": 22381.0, "taker_buy_quote": 1615.44345 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0696, "close": 0.0696, "volume": 112567.0, "close_time": 1774609199999, "quote_volume": 7914.55942, "trades": 110, "taker_buy_base": 26630.4, "taker_buy_quote": 1875.09781 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0689, "close": 0.0696, "volume": 193338.2, "close_time": 1774612799999, "quote_volume": 13452.53916, "trades": 111, "taker_buy_base": 85757.2, "taker_buy_quote": 5964.24165 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0692, "high": 0.0697, "low": 0.069, "close": 0.0697, "volume": 79700.3, "close_time": 1774616399999, "quote_volume": 5526.27142, "trades": 51, "taker_buy_base": 36320.7, "taker_buy_quote": 2515.34747 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0697, "high": 0.07, "low": 0.0696, "close": 0.07, "volume": 64460.7, "close_time": 1774619999999, "quote_volume": 4495.69048, "trades": 31, "taker_buy_base": 12470.5, "taker_buy_quote": 871.80454 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0703, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 11280.4, "close_time": 1774623599999, "quote_volume": 791.0081, "trades": 15, "taker_buy_base": 8174.4, "taker_buy_quote": 573.06063 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0702, "close": 0.0702, "volume": 25664.5, "close_time": 1774627199999, "quote_volume": 1804.77093, "trades": 27, "taker_buy_base": 18852.2, "taker_buy_quote": 1326.30059 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0696, "close": 0.0701, "volume": 18266.3, "close_time": 1774630799999, "quote_volume": 1276.22701, "trades": 12, "taker_buy_base": 8245.0, "taker_buy_quote": 577.9745 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0703, "high": 0.0704, "low": 0.07, "close": 0.07, "volume": 33039.9, "close_time": 1774634399999, "quote_volume": 2322.16895, "trades": 20, "taker_buy_base": 8304.6, "taker_buy_quote": 584.22861 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.07, "high": 0.07, "low": 0.07, "close": 0.07, "volume": 831.8, "close_time": 1774637999999, "quote_volume": 58.226, "trades": 2, "taker_buy_base": 409.3, "taker_buy_quote": 28.651 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.07, "high": 0.0701, "low": 0.07, "close": 0.0701, "volume": 2398.6, "close_time": 1774641599999, "quote_volume": 168.09961, "trades": 4, "taker_buy_base": 2398.6, "taker_buy_quote": 168.09961 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0699, "close": 0.0702, "volume": 6136.1, "close_time": 1774645199999, "quote_volume": 429.87893, "trades": 7, "taker_buy_base": 1653.9, "taker_buy_quote": 116.06151 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0701, "high": 0.0703, "low": 0.07, "close": 0.0701, "volume": 5948.4, "close_time": 1774648799999, "quote_volume": 416.61113, "trades": 9, "taker_buy_base": 5646.5, "taker_buy_quote": 395.44794 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0697, "close": 0.0698, "volume": 14599.4, "close_time": 1774652399999, "quote_volume": 1019.31379, "trades": 8, "taker_buy_base": 5969.7, "taker_buy_quote": 416.9957 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0695, "close": 0.0695, "volume": 10449.1, "close_time": 1774655999999, "quote_volume": 728.21791, "trades": 15, "taker_buy_base": 6377.0, "taker_buy_quote": 444.4769 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0697, "high": 0.0716, "low": 0.0697, "close": 0.0699, "volume": 141619.1, "close_time": 1774659599999, "quote_volume": 10035.01193, "trades": 72, "taker_buy_base": 57921.3, "taker_buy_quote": 4098.23919 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0683, "close": 0.0686, "volume": 84123.2, "close_time": 1774663199999, "quote_volume": 5771.5402, "trades": 42, "taker_buy_base": 75342.0, "taker_buy_quote": 5165.44414 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0683, "close": 0.0683, "volume": 80499.0, "close_time": 1774666799999, "quote_volume": 5511.31564, "trades": 49, "taker_buy_base": 43359.2, "taker_buy_quote": 2972.08574 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0684, "close": 0.0686, "volume": 24250.3, "close_time": 1774670399999, "quote_volume": 1662.14272, "trades": 11, "taker_buy_base": 10667.4, "taker_buy_quote": 731.2777 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0685, "high": 0.0691, "low": 0.0684, "close": 0.0688, "volume": 23589.2, "close_time": 1774673999999, "quote_volume": 1621.63136, "trades": 21, "taker_buy_base": 20314.0, "taker_buy_quote": 1396.27358 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 7514.0, "close_time": 1774677599999, "quote_volume": 516.72682, "trades": 17, "taker_buy_base": 4426.6, "taker_buy_quote": 304.5009 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0692, "volume": 38177.5, "close_time": 1774681199999, "quote_volume": 2639.45449, "trades": 27, "taker_buy_base": 31010.4, "taker_buy_quote": 2142.83968 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0692, "close": 0.0693, "volume": 12039.1, "close_time": 1774684799999, "quote_volume": 833.77741, "trades": 20, "taker_buy_base": 6239.1, "taker_buy_quote": 432.03162 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0692, "close": 0.0693, "volume": 54618.1, "close_time": 1774688399999, "quote_volume": 3787.94922, "trades": 36, "taker_buy_base": 5848.8, "taker_buy_quote": 406.40692 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0691, "close": 0.0692, "volume": 9556.7, "close_time": 1774691999999, "quote_volume": 661.05653, "trades": 18, "taker_buy_base": 7097.7, "taker_buy_quote": 490.94291 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0692, "close": 0.0692, "volume": 3204.3, "close_time": 1774695599999, "quote_volume": 222.10869, "trades": 8, "taker_buy_base": 1967.2, "taker_buy_quote": 136.42532 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0692, "high": 0.0699, "low": 0.0692, "close": 0.0698, "volume": 4748.8, "close_time": 1774699199999, "quote_volume": 330.87679, "trades": 11, "taker_buy_base": 983.6, "taker_buy_quote": 68.70446 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0694, "close": 0.0696, "volume": 19030.6, "close_time": 1774702799999, "quote_volume": 1324.43706, "trades": 18, "taker_buy_base": 9787.4, "taker_buy_quote": 681.44691 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0695, "close": 0.0698, "volume": 34906.8, "close_time": 1774706399999, "quote_volume": 2448.72464, "trades": 31, "taker_buy_base": 30972.4, "taker_buy_quote": 2173.71008 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0691, "close": 0.0692, "volume": 32754.0, "close_time": 1774709999999, "quote_volume": 2270.00858, "trades": 23, "taker_buy_base": 2951.2, "taker_buy_quote": 205.15754 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0693, "high": 0.0698, "low": 0.0693, "close": 0.0696, "volume": 47194.1, "close_time": 1774713599999, "quote_volume": 3284.82227, "trades": 41, "taker_buy_base": 12790.4, "taker_buy_quote": 890.80791 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0696, "high": 0.0704, "low": 0.0696, "close": 0.0704, "volume": 28253.5, "close_time": 1774717199999, "quote_volume": 1980.63177, "trades": 30, "taker_buy_base": 21442.3, "taker_buy_quote": 1503.49578 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0699, "close": 0.07, "volume": 23912.5, "close_time": 1774720799999, "quote_volume": 1677.54919, "trades": 40, "taker_buy_base": 10088.3, "taker_buy_quote": 708.24788 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 12074.8, "close_time": 1774724399999, "quote_volume": 845.46049, "trades": 27, "taker_buy_base": 4834.4, "taker_buy_quote": 338.69001 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 3585.8, "close_time": 1774727999999, "quote_volume": 250.73146, "trades": 8, "taker_buy_base": 2459.0, "taker_buy_quote": 171.93328 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.0699, "volume": 4912.6, "close_time": 1774731599999, "quote_volume": 343.43992, "trades": 11, "taker_buy_base": 2950.8, "taker_buy_quote": 206.3101 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0699, "high": 0.07, "low": 0.0696, "close": 0.0697, "volume": 13494.2, "close_time": 1774735199999, "quote_volume": 941.12004, "trades": 17, "taker_buy_base": 984.0, "taker_buy_quote": 68.83082 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0696, "close": 0.0696, "volume": 9854.5, "close_time": 1774738799999, "quote_volume": 686.02947, "trades": 4, "taker_buy_base": 8291.8, "taker_buy_quote": 577.10928 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0695, "volume": 13617.8, "close_time": 1774742399999, "quote_volume": 947.70991, "trades": 6, "taker_buy_base": 6217.8, "taker_buy_quote": 431.92991 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0694, "close": 0.0696, "volume": 13655.6, "close_time": 1774745999999, "quote_volume": 952.0038, "trades": 4, "taker_buy_base": 11133.0, "taker_buy_quote": 776.3368 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0694, "high": 0.0694, "low": 0.069, "close": 0.0692, "volume": 39191.7, "close_time": 1774749599999, "quote_volume": 2708.15868, "trades": 21, "taker_buy_base": 8223.9, "taker_buy_quote": 569.69061 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.069, "high": 0.0691, "low": 0.0687, "close": 0.0688, "volume": 55766.6, "close_time": 1774753199999, "quote_volume": 3847.60292, "trades": 38, "taker_buy_base": 5484.2, "taker_buy_quote": 378.51006 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0687, "high": 0.069, "low": 0.0687, "close": 0.069, "volume": 6957.4, "close_time": 1774756799999, "quote_volume": 478.51951, "trades": 23, "taker_buy_base": 3490.9, "taker_buy_quote": 240.22379 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 3989.6, "close_time": 1774760399999, "quote_volume": 274.38474, "trades": 13, "taker_buy_base": 1496.1, "taker_buy_quote": 102.88181 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 6426.6, "close_time": 1774763999999, "quote_volume": 441.65626, "trades": 19, "taker_buy_base": 2935.7, "taker_buy_quote": 201.78156 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0682, "close": 0.0683, "volume": 18936.7, "close_time": 1774767599999, "quote_volume": 1294.59092, "trades": 18, "taker_buy_base": 2709.8, "taker_buy_quote": 185.752 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0676, "close": 0.0676, "volume": 51685.6, "close_time": 1774771199999, "quote_volume": 3506.95638, "trades": 49, "taker_buy_base": 19736.0, "taker_buy_quote": 1342.05906 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0678, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 13366.2, "close_time": 1774774799999, "quote_volume": 906.98217, "trades": 19, "taker_buy_base": 10468.6, "taker_buy_quote": 710.13539 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0678, "high": 0.0689, "low": 0.0676, "close": 0.0684, "volume": 139573.7, "close_time": 1774778399999, "quote_volume": 9533.91896, "trades": 81, "taker_buy_base": 89905.9, "taker_buy_quote": 6143.19583 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0674, "close": 0.0679, "volume": 12991.6, "close_time": 1774781999999, "quote_volume": 880.94755, "trades": 30, "taker_buy_base": 5827.9, "taker_buy_quote": 395.78996 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 19110.2, "close_time": 1774785599999, "quote_volume": 1295.73712, "trades": 22, "taker_buy_base": 12446.6, "taker_buy_quote": 844.16257 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0666, "close": 0.0668, "volume": 82673.6, "close_time": 1774789199999, "quote_volume": 5547.47816, "trades": 73, "taker_buy_base": 9268.4, "taker_buy_quote": 623.95555 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0661, "close": 0.0662, "volume": 53055.8, "close_time": 1774792799999, "quote_volume": 3524.22355, "trades": 27, "taker_buy_base": 29704.5, "taker_buy_quote": 1976.40106 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0663, "high": 0.0669, "low": 0.0663, "close": 0.0665, "volume": 57336.8, "close_time": 1774796399999, "quote_volume": 3810.21369, "trades": 54, "taker_buy_base": 23230.7, "taker_buy_quote": 1546.28778 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0662, "close": 0.0665, "volume": 22711.4, "close_time": 1774799999999, "quote_volume": 1507.6746, "trades": 29, "taker_buy_base": 4893.1, "taker_buy_quote": 325.58674 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0663, "close": 0.0665, "volume": 26292.9, "close_time": 1774803599999, "quote_volume": 1746.22322, "trades": 25, "taker_buy_base": 4763.7, "taker_buy_quote": 317.01922 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0663, "close": 0.0665, "volume": 12812.4, "close_time": 1774807199999, "quote_volume": 852.70577, "trades": 19, "taker_buy_base": 3405.3, "taker_buy_quote": 226.49454 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0666, "volume": 17639.3, "close_time": 1774810799999, "quote_volume": 1173.86202, "trades": 23, "taker_buy_base": 12538.7, "taker_buy_quote": 834.77786 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0661, "volume": 19348.2, "close_time": 1774814399999, "quote_volume": 1280.54103, "trades": 16, "taker_buy_base": 951.4, "taker_buy_quote": 62.98268 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0661, "close": 0.0666, "volume": 14995.5, "close_time": 1774817999999, "quote_volume": 996.07073, "trades": 17, "taker_buy_base": 13000.7, "taker_buy_quote": 863.71575 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0664, "volume": 10279.8, "close_time": 1774821599999, "quote_volume": 684.33546, "trades": 18, "taker_buy_base": 7851.2, "taker_buy_quote": 522.69044 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0652, "close": 0.0658, "volume": 28105.7, "close_time": 1774825199999, "quote_volume": 1847.70979, "trades": 11, "taker_buy_base": 5752.1, "taker_buy_quote": 378.14081 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0657, "close": 0.0659, "volume": 32228.5, "close_time": 1774828799999, "quote_volume": 2129.25498, "trades": 44, "taker_buy_base": 10143.4, "taker_buy_quote": 671.06641 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.066, "high": 0.0668, "low": 0.066, "close": 0.066, "volume": 62255.0, "close_time": 1774832399999, "quote_volume": 4134.91325, "trades": 63, "taker_buy_base": 46232.4, "taker_buy_quote": 3074.69177 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0663, "high": 0.0677, "low": 0.0663, "close": 0.0675, "volume": 40357.8, "close_time": 1774835999999, "quote_volume": 2696.38426, "trades": 38, "taker_buy_base": 23309.0, "taker_buy_quote": 1558.3654 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0675, "high": 0.0683, "low": 0.0675, "close": 0.0678, "volume": 105737.3, "close_time": 1774839599999, "quote_volume": 7189.62493, "trades": 73, "taker_buy_base": 78945.3, "taker_buy_quote": 5368.22083 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0672, "close": 0.0675, "volume": 14113.3, "close_time": 1774843199999, "quote_volume": 953.03542, "trades": 17, "taker_buy_base": 2537.8, "taker_buy_quote": 171.60906 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0675, "high": 0.0686, "low": 0.0675, "close": 0.0681, "volume": 47551.4, "close_time": 1774846799999, "quote_volume": 3231.59605, "trades": 42, "taker_buy_base": 25698.3, "taker_buy_quote": 1747.98462 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0682, "high": 0.0682, "low": 0.068, "close": 0.0682, "volume": 2636.4, "close_time": 1774850399999, "quote_volume": 179.69996, "trades": 7, "taker_buy_base": 1009.8, "taker_buy_quote": 68.86836 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0682, "high": 0.0685, "low": 0.0682, "close": 0.0685, "volume": 6961.8, "close_time": 1774853999999, "quote_volume": 476.01531, "trades": 25, "taker_buy_base": 3588.8, "taker_buy_quote": 245.37137 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 45473.5, "close_time": 1774857599999, "quote_volume": 3116.50438, "trades": 31, "taker_buy_base": 22321.9, "taker_buy_quote": 1532.14464 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0685, "close": 0.0687, "volume": 5014.7, "close_time": 1774861199999, "quote_volume": 344.29391, "trades": 15, "taker_buy_base": 2050.8, "taker_buy_quote": 140.78742 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0684, "volume": 6481.5, "close_time": 1774864799999, "quote_volume": 443.91837, "trades": 18, "taker_buy_base": 2050.8, "taker_buy_quote": 140.58236 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.068, "high": 0.0684, "low": 0.068, "close": 0.0684, "volume": 22563.8, "close_time": 1774868399999, "quote_volume": 1537.27612, "trades": 23, "taker_buy_base": 21538.6, "taker_buy_quote": 1467.51126 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0684, "high": 0.0692, "low": 0.0684, "close": 0.0688, "volume": 40942.8, "close_time": 1774871999999, "quote_volume": 2813.13206, "trades": 45, "taker_buy_base": 29145.1, "taker_buy_quote": 2002.69616 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.0691, "volume": 48843.7, "close_time": 1774875599999, "quote_volume": 3376.1822, "trades": 34, "taker_buy_base": 12265.1, "taker_buy_quote": 848.70346 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.069, "high": 0.0693, "low": 0.0687, "close": 0.0687, "volume": 39748.0, "close_time": 1774879199999, "quote_volume": 2749.01816, "trades": 40, "taker_buy_base": 15419.7, "taker_buy_quote": 1066.32587 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 17605.8, "close_time": 1774882799999, "quote_volume": 1210.28874, "trades": 31, "taker_buy_base": 9215.8, "taker_buy_quote": 633.44152 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0687, "volume": 12820.1, "close_time": 1774886399999, "quote_volume": 879.94242, "trades": 28, "taker_buy_base": 4854.0, "taker_buy_quote": 332.9716 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0686, "high": 0.069, "low": 0.0686, "close": 0.0687, "volume": 22127.1, "close_time": 1774889999999, "quote_volume": 1523.50185, "trades": 31, "taker_buy_base": 4613.4, "taker_buy_quote": 317.2994 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0684, "close": 0.0684, "volume": 17712.2, "close_time": 1774893599999, "quote_volume": 1213.75732, "trades": 29, "taker_buy_base": 3057.8, "taker_buy_quote": 209.50878 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0681, "close": 0.0681, "volume": 4447.5, "close_time": 1774897199999, "quote_volume": 303.75476, "trades": 14, "taker_buy_base": 2543.8, "taker_buy_quote": 173.79472 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.068, "high": 0.068, "low": 0.0675, "close": 0.0677, "volume": 59402.1, "close_time": 1774900799999, "quote_volume": 4013.47458, "trades": 49, "taker_buy_base": 10138.8, "taker_buy_quote": 686.489 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0677, "high": 0.0681, "low": 0.0677, "close": 0.068, "volume": 9131.4, "close_time": 1774904399999, "quote_volume": 620.17512, "trades": 26, "taker_buy_base": 6576.4, "taker_buy_quote": 446.8428 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0679, "high": 0.0682, "low": 0.0679, "close": 0.0681, "volume": 10350.0, "close_time": 1774907999999, "quote_volume": 704.47973, "trades": 14, "taker_buy_base": 2543.9, "taker_buy_quote": 173.03498 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0684, "close": 0.0684, "volume": 512.6, "close_time": 1774911599999, "quote_volume": 35.06184, "trades": 1, "taker_buy_base": 512.6, "taker_buy_quote": 35.06184 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0684, "high": 0.0684, "low": 0.068, "close": 0.0681, "volume": 14255.5, "close_time": 1774915199999, "quote_volume": 971.22974, "trades": 18, "taker_buy_base": 4214.9, "taker_buy_quote": 287.3693 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.068, "high": 0.068, "low": 0.0676, "close": 0.0678, "volume": 45227.8, "close_time": 1774918799999, "quote_volume": 3065.98019, "trades": 54, "taker_buy_base": 28553.8, "taker_buy_quote": 1935.83931 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0678, "high": 0.0686, "low": 0.0678, "close": 0.0686, "volume": 53797.1, "close_time": 1774922399999, "quote_volume": 3676.80052, "trades": 49, "taker_buy_base": 25501.9, "taker_buy_quote": 1744.09112 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0683, "close": 0.0683, "volume": 45524.1, "close_time": 1774925999999, "quote_volume": 3118.53829, "trades": 31, "taker_buy_base": 14712.1, "taker_buy_quote": 1008.5015 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0675, "close": 0.0675, "volume": 28281.4, "close_time": 1774929599999, "quote_volume": 1917.83401, "trades": 38, "taker_buy_base": 12646.2, "taker_buy_quote": 859.07909 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0675, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 18396.6, "close_time": 1774933199999, "quote_volume": 1243.05208, "trades": 30, "taker_buy_base": 12932.9, "taker_buy_quote": 873.79099 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0674, "high": 0.0681, "low": 0.0674, "close": 0.0679, "volume": 27872.4, "close_time": 1774936799999, "quote_volume": 1885.14682, "trades": 35, "taker_buy_base": 18005.0, "taker_buy_quote": 1218.09257 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.068, "high": 0.0685, "low": 0.0679, "close": 0.0685, "volume": 8837.9, "close_time": 1774940399999, "quote_volume": 601.81001, "trades": 16, "taker_buy_base": 4351.0, "taker_buy_quote": 296.22682 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0682, "close": 0.0686, "volume": 12552.6, "close_time": 1774943999999, "quote_volume": 858.37596, "trades": 14, "taker_buy_base": 9450.8, "taker_buy_quote": 646.17834 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0685, "high": 0.0687, "low": 0.068, "close": 0.068, "volume": 26624.2, "close_time": 1774947599999, "quote_volume": 1822.85186, "trades": 43, "taker_buy_base": 14417.8, "taker_buy_quote": 987.08995 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.068, "high": 0.0689, "low": 0.068, "close": 0.0689, "volume": 121726.9, "close_time": 1774951199999, "quote_volume": 8349.48114, "trades": 78, "taker_buy_base": 73553.6, "taker_buy_quote": 5052.92158 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0692, "high": 0.0699, "low": 0.0689, "close": 0.069, "volume": 80070.6, "close_time": 1774954799999, "quote_volume": 5560.49459, "trades": 65, "taker_buy_base": 30541.2, "taker_buy_quote": 2118.10007 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0694, "high": 0.0713, "low": 0.0694, "close": 0.071, "volume": 141268.0, "close_time": 1774958399999, "quote_volume": 9899.15159, "trades": 112, "taker_buy_base": 92591.6, "taker_buy_quote": 6497.97778 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.071, "high": 0.071, "low": 0.0698, "close": 0.0698, "volume": 94332.0, "close_time": 1774961999999, "quote_volume": 6640.41889, "trades": 48, "taker_buy_base": 18367.8, "taker_buy_quote": 1294.20257 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0698, "high": 0.0711, "low": 0.0698, "close": 0.0707, "volume": 106277.5, "close_time": 1774965599999, "quote_volume": 7499.0108, "trades": 86, "taker_buy_base": 41226.1, "taker_buy_quote": 2913.23927 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0702, "close": 0.0702, "volume": 63179.2, "close_time": 1774969199999, "quote_volume": 4466.36222, "trades": 50, "taker_buy_base": 16931.6, "taker_buy_quote": 1195.89813 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0697, "close": 0.0699, "volume": 76394.6, "close_time": 1774972799999, "quote_volume": 5354.1947, "trades": 60, "taker_buy_base": 24222.1, "taker_buy_quote": 1701.19106 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0699, "high": 0.0703, "low": 0.0698, "close": 0.0702, "volume": 38467.9, "close_time": 1774976399999, "quote_volume": 2693.77868, "trades": 32, "taker_buy_base": 27604.9, "taker_buy_quote": 1933.4712 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0702, "high": 0.0709, "low": 0.0702, "close": 0.0705, "volume": 21056.2, "close_time": 1774979999999, "quote_volume": 1488.21459, "trades": 37, "taker_buy_base": 8320.1, "taker_buy_quote": 587.22535 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0701, "close": 0.0701, "volume": 15717.6, "close_time": 1774983599999, "quote_volume": 1104.84429, "trades": 32, "taker_buy_base": 6271.4, "taker_buy_quote": 440.79838 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 3075.6, "close_time": 1774987199999, "quote_volume": 216.8298, "trades": 8, "taker_buy_base": 1025.2, "taker_buy_quote": 72.2766 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 10363.2, "close_time": 1774990799999, "quote_volume": 729.96907, "trades": 25, "taker_buy_base": 3947.3, "taker_buy_quote": 277.99254 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0704, "close": 0.0708, "volume": 40537.4, "close_time": 1774994399999, "quote_volume": 2864.12321, "trades": 35, "taker_buy_base": 28536.6, "taker_buy_quote": 2016.11515 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0704, "close": 0.0705, "volume": 63513.3, "close_time": 1774997999999, "quote_volume": 4484.42988, "trades": 49, "taker_buy_base": 46879.3, "taker_buy_quote": 3309.38633 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0707, "close": 0.0715, "volume": 21117.0, "close_time": 1775001599999, "quote_volume": 1507.56415, "trades": 7, "taker_buy_base": 21026.9, "taker_buy_quote": 1501.15804 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0697, "close": 0.0697, "volume": 62231.4, "close_time": 1775005199999, "quote_volume": 4369.97279, "trades": 53, "taker_buy_base": 13174.0, "taker_buy_quote": 925.24474 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0702, "volume": 26706.6, "close_time": 1775008799999, "quote_volume": 1876.19382, "trades": 15, "taker_buy_base": 22078.2, "taker_buy_quote": 1551.31593 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0696, "close": 0.0697, "volume": 31612.8, "close_time": 1775012399999, "quote_volume": 2205.89327, "trades": 28, "taker_buy_base": 2811.6, "taker_buy_quote": 196.57779 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0697, "high": 0.07, "low": 0.0695, "close": 0.07, "volume": 19883.8, "close_time": 1775015999999, "quote_volume": 1384.33684, "trades": 23, "taker_buy_base": 6265.3, "taker_buy_quote": 436.74128 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0694, "close": 0.0697, "volume": 7324.3, "close_time": 1775019599999, "quote_volume": 509.97036, "trades": 20, "taker_buy_base": 2728.7, "taker_buy_quote": 190.10728 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0694, "high": 0.0705, "low": 0.0694, "close": 0.0704, "volume": 25089.7, "close_time": 1775023199999, "quote_volume": 1760.31356, "trades": 39, "taker_buy_base": 20418.2, "taker_buy_quote": 1432.77214 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0704, "high": 0.071, "low": 0.0703, "close": 0.0706, "volume": 20379.1, "close_time": 1775026799999, "quote_volume": 1441.80701, "trades": 29, "taker_buy_base": 11522.1, "taker_buy_quote": 814.72303 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0702, "close": 0.0704, "volume": 48953.3, "close_time": 1775030399999, "quote_volume": 3445.18203, "trades": 42, "taker_buy_base": 14156.8, "taker_buy_quote": 996.41115 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0704, "high": 0.071, "low": 0.0703, "close": 0.0703, "volume": 40330.6, "close_time": 1775033999999, "quote_volume": 2850.44526, "trades": 44, "taker_buy_base": 18107.7, "taker_buy_quote": 1280.63769 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 2071.9, "close_time": 1775037599999, "quote_volume": 145.97692, "trades": 5, "taker_buy_base": 1573.2, "taker_buy_quote": 110.86844 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0704, "close": 0.0704, "volume": 13321.0, "close_time": 1775041199999, "quote_volume": 939.51139, "trades": 15, "taker_buy_base": 3475.4, "taker_buy_quote": 245.2666 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 7797.2, "close_time": 1775044799999, "quote_volume": 549.09785, "trades": 18, "taker_buy_base": 5800.7, "taker_buy_quote": 408.50727 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0705, "close": 0.0705, "volume": 49977.5, "close_time": 1775048399999, "quote_volume": 3537.69444, "trades": 54, "taker_buy_base": 43434.5, "taker_buy_quote": 3075.80318 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0702, "close": 0.0704, "volume": 41315.9, "close_time": 1775051999999, "quote_volume": 2917.8456, "trades": 70, "taker_buy_base": 22103.0, "taker_buy_quote": 1563.61753 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0703, "volume": 21935.5, "close_time": 1775055599999, "quote_volume": 1543.18099, "trades": 28, "taker_buy_base": 3732.9, "taker_buy_quote": 262.79616 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0703, "volume": 14288.3, "close_time": 1775059199999, "quote_volume": 1002.1984, "trades": 13, "taker_buy_base": 1496.1, "taker_buy_quote": 105.12596 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0704, "close": 0.0707, "volume": 2493.5, "close_time": 1775062799999, "quote_volume": 175.84162, "trades": 5, "taker_buy_base": 2493.5, "taker_buy_quote": 175.84162 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0705, "close": 0.0705, "volume": 25786.6, "close_time": 1775066399999, "quote_volume": 1824.50038, "trades": 30, "taker_buy_base": 12879.2, "taker_buy_quote": 912.57185 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 9394.8, "close_time": 1775069999999, "quote_volume": 664.3121, "trades": 6, "taker_buy_base": 1496.1, "taker_buy_quote": 105.87401 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0703, "close": 0.0703, "volume": 5007.4, "close_time": 1775073599999, "quote_volume": 352.53537, "trades": 7, "taker_buy_base": 4010.0, "taker_buy_quote": 282.21867 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 4488.4, "close_time": 1775077199999, "quote_volume": 314.98594, "trades": 10, "taker_buy_base": 1994.9, "taker_buy_quote": 140.04198 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0702, "close": 0.0702, "volume": 3298.1, "close_time": 1775080799999, "quote_volume": 231.52662, "trades": 5, "taker_buy_base": 498.7, "taker_buy_quote": 35.00874 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0699, "close": 0.07, "volume": 45455.6, "close_time": 1775084399999, "quote_volume": 3183.35816, "trades": 27, "taker_buy_base": 3383.6, "taker_buy_quote": 236.84244 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.07, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 7218.3, "close_time": 1775087999999, "quote_volume": 504.80507, "trades": 7, "taker_buy_base": 1475.4, "taker_buy_quote": 103.278 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.07, "high": 0.071, "low": 0.0698, "close": 0.071, "volume": 31257.0, "close_time": 1775091599999, "quote_volume": 2201.28906, "trades": 31, "taker_buy_base": 19901.5, "taker_buy_quote": 1407.21403 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.071, "high": 0.0712, "low": 0.0689, "close": 0.0692, "volume": 161496.8, "close_time": 1775095199999, "quote_volume": 11267.62345, "trades": 109, "taker_buy_base": 41283.3, "taker_buy_quote": 2883.51001 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0684, "close": 0.0686, "volume": 34620.8, "close_time": 1775098799999, "quote_volume": 2381.7716, "trades": 49, "taker_buy_base": 15797.7, "taker_buy_quote": 1086.25548 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0678, "close": 0.068, "volume": 65473.6, "close_time": 1775102399999, "quote_volume": 4462.54375, "trades": 52, "taker_buy_base": 22053.8, "taker_buy_quote": 1505.45226 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.068, "high": 0.0683, "low": 0.0679, "close": 0.0679, "volume": 12190.3, "close_time": 1775105999999, "quote_volume": 828.6162, "trades": 11, "taker_buy_base": 9635.4, "taker_buy_quote": 654.6371 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0679, "high": 0.0692, "low": 0.0679, "close": 0.0686, "volume": 31863.5, "close_time": 1775109599999, "quote_volume": 2187.58396, "trades": 22, "taker_buy_base": 23654.0, "taker_buy_quote": 1623.97803 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0687, "close": 0.069, "volume": 37805.2, "close_time": 1775113199999, "quote_volume": 2608.87444, "trades": 31, "taker_buy_base": 31664.0, "taker_buy_quote": 2185.37754 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0688, "close": 0.0696, "volume": 37846.6, "close_time": 1775116799999, "quote_volume": 2614.19092, "trades": 23, "taker_buy_base": 34786.8, "taker_buy_quote": 2403.25612 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0696, "close": 0.0696, "volume": 14676.7, "close_time": 1775120399999, "quote_volume": 1023.60763, "trades": 10, "taker_buy_base": 8383.6, "taker_buy_quote": 585.07692 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0694, "close": 0.0697, "volume": 138291.4, "close_time": 1775123999999, "quote_volume": 9687.61918, "trades": 44, "taker_buy_base": 75177.9, "taker_buy_quote": 5275.69666 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0687, "close": 0.0688, "volume": 27926.7, "close_time": 1775127599999, "quote_volume": 1934.00537, "trades": 27, "taker_buy_base": 10033.0, "taker_buy_quote": 697.62134 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0688, "close": 0.0689, "volume": 2173.0, "close_time": 1775131199999, "quote_volume": 149.64994, "trades": 6, "taker_buy_base": 983.6, "taker_buy_quote": 67.77004 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0689, "high": 0.0689, "low": 0.068, "close": 0.068, "volume": 18318.0, "close_time": 1775134799999, "quote_volume": 1251.27558, "trades": 15, "taker_buy_base": 10350.8, "taker_buy_quote": 708.19144 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0681, "high": 0.0684, "low": 0.0676, "close": 0.0683, "volume": 86522.6, "close_time": 1775138399999, "quote_volume": 5874.0792, "trades": 55, "taker_buy_base": 22672.0, "taker_buy_quote": 1537.80455 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0682, "high": 0.0688, "low": 0.0679, "close": 0.0688, "volume": 54524.3, "close_time": 1775141999999, "quote_volume": 3715.88603, "trades": 41, "taker_buy_base": 14819.3, "taker_buy_quote": 1013.77582 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0681, "close": 0.0681, "volume": 21736.3, "close_time": 1775145599999, "quote_volume": 1484.06664, "trades": 13, "taker_buy_base": 1760.9, "taker_buy_quote": 120.43764 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0682, "high": 0.0683, "low": 0.068, "close": 0.0681, "volume": 9046.4, "close_time": 1775149199999, "quote_volume": 616.09079, "trades": 11, "taker_buy_base": 6095.6, "taker_buy_quote": 415.14131 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0681, "high": 0.0683, "low": 0.068, "close": 0.068, "volume": 9185.9, "close_time": 1775152799999, "quote_volume": 625.90405, "trades": 11, "taker_buy_base": 2459.0, "taker_buy_quote": 167.60544 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0679, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 1967.2, "close_time": 1775156399999, "quote_volume": 133.91714, "trades": 4, "taker_buy_base": 983.6, "taker_buy_quote": 66.83562 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.068, "high": 0.068, "low": 0.0676, "close": 0.0678, "volume": 13739.3, "close_time": 1775159999999, "quote_volume": 929.56624, "trades": 12, "taker_buy_base": 2459.0, "taker_buy_quote": 166.7202 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 2635.7, "close_time": 1775163599999, "quote_volume": 178.91485, "trades": 6, "taker_buy_base": 2143.9, "taker_buy_quote": 145.52163 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 16530.4, "close_time": 1775167199999, "quote_volume": 1121.04391, "trades": 8, "taker_buy_base": 11579.1, "taker_buy_quote": 784.89982 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.0679, "volume": 13398.2, "close_time": 1775170799999, "quote_volume": 909.51362, "trades": 13, "taker_buy_base": 7416.3, "taker_buy_quote": 504.09093 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 3243.6, "close_time": 1775174399999, "quote_volume": 220.44044, "trades": 6, "taker_buy_base": 2997.4, "taker_buy_quote": 203.72346 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0674, "close": 0.0675, "volume": 4691.4, "close_time": 1775177999999, "quote_volume": 317.14571, "trades": 8, "taker_buy_base": 2962.6, "taker_buy_quote": 200.42511 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 4490.9, "close_time": 1775181599999, "quote_volume": 302.13757, "trades": 8, "taker_buy_base": 498.7, "taker_buy_quote": 33.56251 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0667, "close": 0.067, "volume": 31430.8, "close_time": 1775185199999, "quote_volume": 2106.58858, "trades": 26, "taker_buy_base": 10067.4, "taker_buy_quote": 675.66981 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0672, "close": 0.0672, "volume": 1896.1, "close_time": 1775188799999, "quote_volume": 127.45792, "trades": 4, "taker_buy_base": 1896.1, "taker_buy_quote": 127.45792 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0673, "close": 0.0673, "volume": 997.4, "close_time": 1775192399999, "quote_volume": 67.17489, "trades": 2, "taker_buy_base": 997.4, "taker_buy_quote": 67.17489 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0673, "close": 0.0673, "volume": 10326.1, "close_time": 1775195999999, "quote_volume": 697.13937, "trades": 22, "taker_buy_base": 3504.6, "taker_buy_quote": 236.91544 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0671, "close": 0.0672, "volume": 4834.8, "close_time": 1775199599999, "quote_volume": 325.03897, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0676, "high": 0.0688, "low": 0.0675, "close": 0.0683, "volume": 162351.7, "close_time": 1775203199999, "quote_volume": 11063.09516, "trades": 94, "taker_buy_base": 123090.0, "taker_buy_quote": 8390.06187 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0681, "close": 0.0683, "volume": 32610.3, "close_time": 1775206799999, "quote_volume": 2229.22738, "trades": 23, "taker_buy_base": 22088.3, "taker_buy_quote": 1509.57877 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0684, "high": 0.0687, "low": 0.0684, "close": 0.0687, "volume": 16986.7, "close_time": 1775210399999, "quote_volume": 1164.45411, "trades": 9, "taker_buy_base": 16395.9, "taker_buy_quote": 1123.87536 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0689, "high": 0.069, "low": 0.0685, "close": 0.0687, "volume": 7754.3, "close_time": 1775213999999, "quote_volume": 532.96822, "trades": 12, "taker_buy_base": 1994.8, "taker_buy_quote": 137.39185 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0682, "close": 0.0686, "volume": 40229.6, "close_time": 1775217599999, "quote_volume": 2760.16572, "trades": 35, "taker_buy_base": 19749.8, "taker_buy_quote": 1355.79991 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0687, "high": 0.0696, "low": 0.0687, "close": 0.0687, "volume": 23960.7, "close_time": 1775221199999, "quote_volume": 1657.93102, "trades": 19, "taker_buy_base": 17726.9, "taker_buy_quote": 1225.95361 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0684, "close": 0.0685, "volume": 15380.6, "close_time": 1775224799999, "quote_volume": 1052.88097, "trades": 17, "taker_buy_base": 4988.4, "taker_buy_quote": 341.65553 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0686, "close": 0.0689, "volume": 69856.9, "close_time": 1775228399999, "quote_volume": 4802.75615, "trades": 69, "taker_buy_base": 36940.6, "taker_buy_quote": 2540.24904 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 7465.3, "close_time": 1775231999999, "quote_volume": 512.32601, "trades": 8, "taker_buy_base": 997.4, "taker_buy_quote": 68.57125 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0682, "close": 0.0684, "volume": 11160.9, "close_time": 1775235599999, "quote_volume": 762.81976, "trades": 19, "taker_buy_base": 3480.8, "taker_buy_quote": 237.81597 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0682, "close": 0.0683, "volume": 12526.3, "close_time": 1775239199999, "quote_volume": 854.69262, "trades": 19, "taker_buy_base": 1495.2, "taker_buy_quote": 101.97264 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0684, "volume": 9988.1, "close_time": 1775242799999, "quote_volume": 683.72957, "trades": 14, "taker_buy_base": 5069.5, "taker_buy_quote": 347.06127 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.068, "volume": 97259.2, "close_time": 1775246399999, "quote_volume": 6606.51981, "trades": 18, "taker_buy_base": 2157.5, "taker_buy_quote": 146.94202 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.068, "high": 0.068, "low": 0.068, "close": 0.068, "volume": 0.0, "close_time": 1775249999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 5692.0, "close_time": 1775253599999, "quote_volume": 386.71555, "trades": 5, "taker_buy_base": 1560.6, "taker_buy_quote": 106.1208 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 5683.8, "close_time": 1775257199999, "quote_volume": 387.07938, "trades": 6, "taker_buy_base": 2301.4, "taker_buy_quote": 156.3997 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.068, "volume": 4876.2, "close_time": 1775260799999, "quote_volume": 330.95895, "trades": 10, "taker_buy_base": 4876.2, "taker_buy_quote": 330.95895 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0676, "close": 0.0681, "volume": 25876.7, "close_time": 1775264399999, "quote_volume": 1756.09057, "trades": 34, "taker_buy_base": 11925.3, "taker_buy_quote": 809.41643 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.068, "high": 0.0683, "low": 0.068, "close": 0.0683, "volume": 2528.0, "close_time": 1775267999999, "quote_volume": 172.20736, "trades": 5, "taker_buy_base": 2528.0, "taker_buy_quote": 172.20736 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0682, "high": 0.0688, "low": 0.0682, "close": 0.0684, "volume": 73752.8, "close_time": 1775271599999, "quote_volume": 5054.38359, "trades": 40, "taker_buy_base": 22750.3, "taker_buy_quote": 1559.11126 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 2499.5, "close_time": 1775275199999, "quote_volume": 171.16519, "trades": 3, "taker_buy_base": 505.6, "taker_buy_quote": 34.6336 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0683, "close": 0.0684, "volume": 1857.9, "close_time": 1775278799999, "quote_volume": 126.9396, "trades": 4, "taker_buy_base": 1352.3, "taker_buy_quote": 92.40712 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0684, "high": 0.0691, "low": 0.0684, "close": 0.0684, "volume": 35141.1, "close_time": 1775282399999, "quote_volume": 2412.80926, "trades": 18, "taker_buy_base": 16988.4, "taker_buy_quote": 1169.62875 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0685, "volume": 3033.6, "close_time": 1775285999999, "quote_volume": 207.75104, "trades": 6, "taker_buy_base": 1516.8, "taker_buy_quote": 103.85024 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0684, "close": 0.0686, "volume": 10360.8, "close_time": 1775289599999, "quote_volume": 711.30284, "trades": 9, "taker_buy_base": 8841.7, "taker_buy_quote": 607.1795 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0686, "close": 0.0689, "volume": 31686.4, "close_time": 1775293199999, "quote_volume": 2180.7148, "trades": 26, "taker_buy_base": 17897.6, "taker_buy_quote": 1231.88192 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0686, "close": 0.0689, "volume": 27903.4, "close_time": 1775296799999, "quote_volume": 1918.31543, "trades": 21, "taker_buy_base": 6256.7, "taker_buy_quote": 431.67096 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0689, "high": 0.0712, "low": 0.0689, "close": 0.0698, "volume": 208064.5, "close_time": 1775300399999, "quote_volume": 14562.48987, "trades": 142, "taker_buy_base": 125695.7, "taker_buy_quote": 8806.09748 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0692, "close": 0.0694, "volume": 57734.4, "close_time": 1775303999999, "quote_volume": 4016.01789, "trades": 23, "taker_buy_base": 40323.2, "taker_buy_quote": 2808.2032 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 12769.8, "close_time": 1775307599999, "quote_volume": 887.24844, "trades": 15, "taker_buy_base": 2155.0, "taker_buy_quote": 149.7725 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0688, "close": 0.069, "volume": 14933.6, "close_time": 1775311199999, "quote_volume": 1029.7712, "trades": 10, "taker_buy_base": 1011.2, "taker_buy_quote": 69.72224 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0683, "close": 0.0686, "volume": 2159.2, "close_time": 1775314799999, "quote_volume": 148.10047, "trades": 5, "taker_buy_base": 1408.2, "taker_buy_quote": 96.68192 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0687, "close": 0.0688, "volume": 1801.8, "close_time": 1775318399999, "quote_volume": 123.93478, "trades": 4, "taker_buy_base": 1511.2, "taker_buy_quote": 103.97056 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 16699.3, "close_time": 1775321999999, "quote_volume": 1146.15199, "trades": 29, "taker_buy_base": 11060.5, "taker_buy_quote": 759.65411 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0685, "close": 0.0688, "volume": 9962.1, "close_time": 1775325599999, "quote_volume": 684.43828, "trades": 15, "taker_buy_base": 3815.5, "taker_buy_quote": 262.30388 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 3905.3, "close_time": 1775329199999, "quote_volume": 267.58467, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0686, "close": 0.0686, "volume": 18692.6, "close_time": 1775332799999, "quote_volume": 1285.80944, "trades": 13, "taker_buy_base": 16474.2, "taker_buy_quote": 1133.47552 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0686, "close": 0.0687, "volume": 2006.6, "close_time": 1775336399999, "quote_volume": 137.90352, "trades": 4, "taker_buy_base": 1011.2, "taker_buy_quote": 69.52 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0686, "close": 0.0687, "volume": 14714.0, "close_time": 1775339999999, "quote_volume": 1011.1626, "trades": 17, "taker_buy_base": 2621.5, "taker_buy_quote": 180.35367 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0685, "close": 0.0685, "volume": 21787.0, "close_time": 1775343599999, "quote_volume": 1492.9082, "trades": 38, "taker_buy_base": 498.7, "taker_buy_quote": 34.21082 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0685, "close": 0.0688, "volume": 4932.6, "close_time": 1775347199999, "quote_volume": 338.52597, "trades": 10, "taker_buy_base": 3935.2, "taker_buy_quote": 270.20407 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0684, "close": 0.0684, "volume": 17319.5, "close_time": 1775350799999, "quote_volume": 1188.31315, "trades": 17, "taker_buy_base": 960.2, "taker_buy_quote": 66.15778 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 18050.1, "close_time": 1775354399999, "quote_volume": 1233.84658, "trades": 19, "taker_buy_base": 4496.1, "taker_buy_quote": 307.48311 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0682, "volume": 9319.6, "close_time": 1775357999999, "quote_volume": 634.91048, "trades": 8, "taker_buy_base": 7820.9, "taker_buy_quote": 532.84901 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 301.5, "close_time": 1775361599999, "quote_volume": 20.5623, "trades": 1, "taker_buy_base": 301.5, "taker_buy_quote": 20.5623 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0682, "close": 0.0682, "volume": 0.0, "close_time": 1775365199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0673, "close": 0.0675, "volume": 46481.5, "close_time": 1775368799999, "quote_volume": 3145.5292, "trades": 32, "taker_buy_base": 452.0, "taker_buy_quote": 30.9168 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0671, "high": 0.0673, "low": 0.067, "close": 0.0673, "volume": 9524.2, "close_time": 1775372399999, "quote_volume": 639.46873, "trades": 12, "taker_buy_base": 5943.9, "taker_buy_quote": 399.47995 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0669, "close": 0.0669, "volume": 15795.2, "close_time": 1775375999999, "quote_volume": 1056.99766, "trades": 5, "taker_buy_base": 498.7, "taker_buy_quote": 33.56251 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.067, "high": 0.067, "low": 0.0669, "close": 0.0669, "volume": 2793.5, "close_time": 1775379599999, "quote_volume": 186.96502, "trades": 6, "taker_buy_base": 300.0, "taker_buy_quote": 20.1 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.067, "high": 0.0678, "low": 0.0669, "close": 0.0678, "volume": 17995.9, "close_time": 1775383199999, "quote_volume": 1214.72461, "trades": 20, "taker_buy_base": 14840.1, "taker_buy_quote": 1002.7538 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0673, "close": 0.0673, "volume": 17932.2, "close_time": 1775386799999, "quote_volume": 1210.38322, "trades": 23, "taker_buy_base": 14060.5, "taker_buy_quote": 949.23336 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0671, "close": 0.0677, "volume": 59153.0, "close_time": 1775390399999, "quote_volume": 3993.56938, "trades": 35, "taker_buy_base": 38644.3, "taker_buy_quote": 2607.90701 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0677, "high": 0.069, "low": 0.0677, "close": 0.0684, "volume": 219503.0, "close_time": 1775393999999, "quote_volume": 15024.65635, "trades": 101, "taker_buy_base": 83353.1, "taker_buy_quote": 5699.33673 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0682, "close": 0.0685, "volume": 9606.6, "close_time": 1775397599999, "quote_volume": 656.70812, "trades": 18, "taker_buy_base": 3348.9, "taker_buy_quote": 229.25004 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0682, "close": 0.0682, "volume": 24862.3, "close_time": 1775401199999, "quote_volume": 1701.60187, "trades": 24, "taker_buy_base": 14900.8, "taker_buy_quote": 1020.55519 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0676, "close": 0.0682, "volume": 13381.7, "close_time": 1775404799999, "quote_volume": 910.46803, "trades": 19, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0676, "close": 0.0677, "volume": 30882.6, "close_time": 1775408399999, "quote_volume": 2093.38393, "trades": 22, "taker_buy_base": 6549.9, "taker_buy_quote": 444.52846 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0676, "close": 0.0679, "volume": 16304.2, "close_time": 1775411999999, "quote_volume": 1105.79527, "trades": 17, "taker_buy_base": 11473.5, "taker_buy_quote": 778.80675 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0679, "volume": 7984.4, "close_time": 1775415599999, "quote_volume": 541.49193, "trades": 14, "taker_buy_base": 3493.5, "taker_buy_quote": 236.95904 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0677, "close": 0.0678, "volume": 19787.0, "close_time": 1775419199999, "quote_volume": 1340.02873, "trades": 12, "taker_buy_base": 997.4, "taker_buy_quote": 67.62372 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0679, "high": 0.068, "low": 0.0678, "close": 0.0679, "volume": 5758.3, "close_time": 1775422799999, "quote_volume": 391.10222, "trades": 13, "taker_buy_base": 4980.0, "taker_buy_quote": 338.2737 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0679, "close": 0.0679, "volume": 0.0, "close_time": 1775426399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0678, "close": 0.0681, "volume": 15571.3, "close_time": 1775429999999, "quote_volume": 1058.52812, "trades": 19, "taker_buy_base": 10009.7, "taker_buy_quote": 680.7438 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0681, "close": 0.0686, "volume": 20734.1, "close_time": 1775433599999, "quote_volume": 1419.05497, "trades": 22, "taker_buy_base": 4192.8, "taker_buy_quote": 287.89312 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0685, "close": 0.0691, "volume": 30856.1, "close_time": 1775437199999, "quote_volume": 2122.13249, "trades": 33, "taker_buy_base": 14936.2, "taker_buy_quote": 1026.85388 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.0691, "volume": 4005.3, "close_time": 1775440799999, "quote_volume": 276.46287, "trades": 11, "taker_buy_base": 2488.5, "taker_buy_quote": 171.80367 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.069, "high": 0.0694, "low": 0.069, "close": 0.0694, "volume": 22939.9, "close_time": 1775444399999, "quote_volume": 1587.14847, "trades": 24, "taker_buy_base": 11625.0, "taker_buy_quote": 805.28888 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0691, "close": 0.0692, "volume": 3187.8, "close_time": 1775447999999, "quote_volume": 220.44724, "trades": 10, "taker_buy_base": 2022.4, "taker_buy_quote": 139.89952 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0691, "close": 0.0691, "volume": 4235.1, "close_time": 1775451599999, "quote_volume": 292.9938, "trades": 9, "taker_buy_base": 2268.0, "taker_buy_quote": 157.02216 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0691, "close": 0.0695, "volume": 7431.2, "close_time": 1775455199999, "quote_volume": 515.07372, "trades": 21, "taker_buy_base": 2761.0, "taker_buy_quote": 191.63558 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0691, "close": 0.0692, "volume": 10505.6, "close_time": 1775458799999, "quote_volume": 729.92576, "trades": 13, "taker_buy_base": 3528.0, "taker_buy_quote": 244.63872 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0692, "high": 0.0703, "low": 0.0692, "close": 0.0701, "volume": 39716.5, "close_time": 1775462399999, "quote_volume": 2776.09348, "trades": 23, "taker_buy_base": 36767.4, "taker_buy_quote": 2570.27165 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.07, "high": 0.0702, "low": 0.0696, "close": 0.07, "volume": 55703.0, "close_time": 1775465999999, "quote_volume": 3895.85717, "trades": 36, "taker_buy_base": 45324.9, "taker_buy_quote": 3171.70166 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0699, "high": 0.0706, "low": 0.0698, "close": 0.0705, "volume": 10500.1, "close_time": 1775469599999, "quote_volume": 738.91123, "trades": 26, "taker_buy_base": 3936.4, "taker_buy_quote": 277.30742 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0703, "close": 0.0704, "volume": 45624.1, "close_time": 1775473199999, "quote_volume": 3213.38402, "trades": 40, "taker_buy_base": 20956.0, "taker_buy_quote": 1476.56339 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0706, "high": 0.0723, "low": 0.0706, "close": 0.0716, "volume": 282323.1, "close_time": 1775476799999, "quote_volume": 20183.0494, "trades": 148, "taker_buy_base": 141583.9, "taker_buy_quote": 10125.72632 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0717, "high": 0.0727, "low": 0.0712, "close": 0.0727, "volume": 137769.6, "close_time": 1775480399999, "quote_volume": 9925.32584, "trades": 75, "taker_buy_base": 33427.9, "taker_buy_quote": 2405.28 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0724, "high": 0.0735, "low": 0.072, "close": 0.0735, "volume": 126039.0, "close_time": 1775483999999, "quote_volume": 9178.69978, "trades": 94, "taker_buy_base": 64174.8, "taker_buy_quote": 4674.76913 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0735, "high": 0.09, "low": 0.0728, "close": 0.0738, "volume": 2827408.3, "close_time": 1775487599999, "quote_volume": 226878.95542, "trades": 3501, "taker_buy_base": 1241386.7, "taker_buy_quote": 99248.07118 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0736, "high": 0.0739, "low": 0.0724, "close": 0.0728, "volume": 696484.0, "close_time": 1775491199999, "quote_volume": 50630.13905, "trades": 343, "taker_buy_base": 448143.3, "taker_buy_quote": 32566.56204 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0726, "close": 0.0728, "volume": 20015.9, "close_time": 1775494799999, "quote_volume": 1456.8058, "trades": 52, "taker_buy_base": 11183.5, "taker_buy_quote": 814.11648 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0726, "close": 0.0735, "volume": 29725.7, "close_time": 1775498399999, "quote_volume": 2170.94918, "trades": 47, "taker_buy_base": 15911.4, "taker_buy_quote": 1165.50156 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0727, "close": 0.0728, "volume": 23403.1, "close_time": 1775501999999, "quote_volume": 1707.21539, "trades": 32, "taker_buy_base": 5858.9, "taker_buy_quote": 427.21225 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0725, "close": 0.0726, "volume": 3399.4, "close_time": 1775505599999, "quote_volume": 247.05115, "trades": 10, "taker_buy_base": 1279.1, "taker_buy_quote": 92.90529 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0718, "close": 0.072, "volume": 44744.8, "close_time": 1775509199999, "quote_volume": 3223.08362, "trades": 39, "taker_buy_base": 4649.6, "taker_buy_quote": 336.18496 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0718, "volume": 36200.8, "close_time": 1775512799999, "quote_volume": 2593.18302, "trades": 26, "taker_buy_base": 1011.1, "taker_buy_quote": 72.49588 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0711, "close": 0.0711, "volume": 59140.5, "close_time": 1775516399999, "quote_volume": 4232.2415, "trades": 56, "taker_buy_base": 32253.5, "taker_buy_quote": 2310.2939 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0707, "close": 0.0711, "volume": 16464.5, "close_time": 1775519999999, "quote_volume": 1169.77271, "trades": 39, "taker_buy_base": 7089.1, "taker_buy_quote": 504.04239 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0707, "high": 0.0707, "low": 0.07, "close": 0.0704, "volume": 36867.6, "close_time": 1775523599999, "quote_volume": 2594.5361, "trades": 31, "taker_buy_base": 12346.2, "taker_buy_quote": 868.28922 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0696, "close": 0.0698, "volume": 2651.7, "close_time": 1775527199999, "quote_volume": 185.659, "trades": 7, "taker_buy_base": 1801.5, "taker_buy_quote": 126.01496 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0696, "close": 0.0697, "volume": 38426.6, "close_time": 1775530799999, "quote_volume": 2682.1602, "trades": 41, "taker_buy_base": 22669.2, "taker_buy_quote": 1583.39156 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0697, "close": 0.0702, "volume": 12251.6, "close_time": 1775534399999, "quote_volume": 857.29324, "trades": 26, "taker_buy_base": 11351.2, "taker_buy_quote": 794.53536 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0701, "high": 0.0705, "low": 0.0698, "close": 0.0703, "volume": 13309.9, "close_time": 1775537999999, "quote_volume": 932.44354, "trades": 26, "taker_buy_base": 7465.8, "taker_buy_quote": 523.60335 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0695, "close": 0.0697, "volume": 18175.1, "close_time": 1775541599999, "quote_volume": 1269.68894, "trades": 17, "taker_buy_base": 1471.2, "taker_buy_quote": 102.53058 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0697, "high": 0.0701, "low": 0.0697, "close": 0.0701, "volume": 1994.8, "close_time": 1775545199999, "quote_volume": 139.52034, "trades": 4, "taker_buy_base": 450.2, "taker_buy_quote": 31.55902 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0701, "high": 0.071, "low": 0.07, "close": 0.071, "volume": 52487.8, "close_time": 1775548799999, "quote_volume": 3715.3991, "trades": 38, "taker_buy_base": 34470.8, "taker_buy_quote": 2439.92878 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.071, "high": 0.0716, "low": 0.0707, "close": 0.0716, "volume": 51894.8, "close_time": 1775552399999, "quote_volume": 3683.61827, "trades": 46, "taker_buy_base": 14947.7, "taker_buy_quote": 1064.31295 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0707, "close": 0.071, "volume": 25127.8, "close_time": 1775555999999, "quote_volume": 1782.83051, "trades": 27, "taker_buy_base": 3074.2, "taker_buy_quote": 218.58637 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0705, "close": 0.0706, "volume": 46154.2, "close_time": 1775559599999, "quote_volume": 3281.43844, "trades": 37, "taker_buy_base": 9893.6, "taker_buy_quote": 702.30132 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0702, "close": 0.0704, "volume": 24344.7, "close_time": 1775563199999, "quote_volume": 1716.40295, "trades": 37, "taker_buy_base": 14848.0, "taker_buy_quote": 1047.93604 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0697, "close": 0.0699, "volume": 36507.5, "close_time": 1775566799999, "quote_volume": 2557.98486, "trades": 37, "taker_buy_base": 8605.2, "taker_buy_quote": 602.91495 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 1823.3, "close_time": 1775570399999, "quote_volume": 127.31586, "trades": 6, "taker_buy_base": 1823.3, "taker_buy_quote": 127.31586 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0692, "close": 0.0697, "volume": 7365.4, "close_time": 1775573999999, "quote_volume": 512.52203, "trades": 14, "taker_buy_base": 4667.5, "taker_buy_quote": 325.01859 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0696, "volume": 6527.9, "close_time": 1775577599999, "quote_volume": 453.27088, "trades": 9, "taker_buy_base": 2251.0, "taker_buy_quote": 156.4445 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0695, "close": 0.0696, "volume": 6869.6, "close_time": 1775581199999, "quote_volume": 478.0747, "trades": 19, "taker_buy_base": 5929.4, "taker_buy_quote": 412.68624 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0696, "close": 0.07, "volume": 12950.0, "close_time": 1775584799999, "quote_volume": 905.96007, "trades": 23, "taker_buy_base": 5951.7, "taker_buy_quote": 416.37374 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.07, "high": 0.0701, "low": 0.0696, "close": 0.0696, "volume": 10978.0, "close_time": 1775588399999, "quote_volume": 767.93197, "trades": 21, "taker_buy_base": 5899.7, "taker_buy_quote": 413.02402 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0694, "close": 0.0698, "volume": 5480.7, "close_time": 1775591999999, "quote_volume": 381.8476, "trades": 12, "taker_buy_base": 2379.5, "taker_buy_quote": 165.90902 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0697, "close": 0.0698, "volume": 2251.0, "close_time": 1775595599999, "quote_volume": 156.98474, "trades": 5, "taker_buy_base": 900.4, "taker_buy_quote": 62.84792 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0699, "close": 0.0705, "volume": 11469.7, "close_time": 1775599199999, "quote_volume": 804.36123, "trades": 10, "taker_buy_base": 10816.8, "taker_buy_quote": 758.33178 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0707, "high": 0.0719, "low": 0.0707, "close": 0.0719, "volume": 38840.4, "close_time": 1775602799999, "quote_volume": 2770.17423, "trades": 28, "taker_buy_base": 21659.4, "taker_buy_quote": 1547.03887 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.072, "high": 0.0731, "low": 0.0719, "close": 0.0729, "volume": 40667.1, "close_time": 1775606399999, "quote_volume": 2958.95962, "trades": 34, "taker_buy_base": 7405.0, "taker_buy_quote": 536.43813 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0723, "close": 0.0724, "volume": 17677.8, "close_time": 1775609999999, "quote_volume": 1282.93056, "trades": 23, "taker_buy_base": 943.6, "taker_buy_quote": 68.76767 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0722, "high": 0.0732, "low": 0.0722, "close": 0.0732, "volume": 19400.3, "close_time": 1775613599999, "quote_volume": 1413.21609, "trades": 25, "taker_buy_base": 11198.6, "taker_buy_quote": 817.20272 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0726, "close": 0.0728, "volume": 42097.9, "close_time": 1775617199999, "quote_volume": 3085.69667, "trades": 46, "taker_buy_base": 22688.5, "taker_buy_quote": 1663.12905 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0727, "close": 0.0727, "volume": 1475.4, "close_time": 1775620799999, "quote_volume": 107.31076, "trades": 3, "taker_buy_base": 491.8, "taker_buy_quote": 35.80304 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0724, "close": 0.0724, "volume": 891.8, "close_time": 1775624399999, "quote_volume": 64.66468, "trades": 2, "taker_buy_base": 491.8, "taker_buy_quote": 35.70468 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0722, "volume": 37199.7, "close_time": 1775627999999, "quote_volume": 2690.04262, "trades": 24, "taker_buy_base": 7826.9, "taker_buy_quote": 565.56998 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0721, "close": 0.0721, "volume": 7898.4, "close_time": 1775631599999, "quote_volume": 570.14053, "trades": 17, "taker_buy_base": 1411.9, "taker_buy_quote": 102.08672 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0722, "volume": 31454.5, "close_time": 1775635199999, "quote_volume": 2273.63476, "trades": 23, "taker_buy_base": 16799.3, "taker_buy_quote": 1214.73016 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 20377.1, "close_time": 1775638799999, "quote_volume": 1470.85971, "trades": 20, "taker_buy_base": 17220.5, "taker_buy_quote": 1243.17256 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0721, "volume": 9225.8, "close_time": 1775642399999, "quote_volume": 664.89954, "trades": 24, "taker_buy_base": 4918.0, "taker_buy_quote": 354.44026 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 6036.4, "close_time": 1775645999999, "quote_volume": 434.24064, "trades": 14, "taker_buy_base": 1743.7, "taker_buy_quote": 125.44797 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0719, "close": 0.072, "volume": 10844.4, "close_time": 1775649599999, "quote_volume": 783.11528, "trades": 12, "taker_buy_base": 8384.1, "taker_buy_quote": 605.92443 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0721, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 1967.2, "close_time": 1775653199999, "quote_volume": 141.73676, "trades": 4, "taker_buy_base": 983.6, "taker_buy_quote": 70.91756 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0719, "close": 0.072, "volume": 21088.3, "close_time": 1775656799999, "quote_volume": 1522.74481, "trades": 15, "taker_buy_base": 8774.7, "taker_buy_quote": 634.63292 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0711, "close": 0.0712, "volume": 24595.5, "close_time": 1775660399999, "quote_volume": 1754.77785, "trades": 28, "taker_buy_base": 2840.7, "taker_buy_quote": 203.00725 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0712, "high": 0.0717, "low": 0.0711, "close": 0.0716, "volume": 5918.1, "close_time": 1775663999999, "quote_volume": 423.04734, "trades": 13, "taker_buy_base": 1474.9, "taker_buy_quote": 105.55366 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0718, "close": 0.0718, "volume": 1475.4, "close_time": 1775667599999, "quote_volume": 105.93372, "trades": 3, "taker_buy_base": 1475.4, "taker_buy_quote": 105.93372 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0717, "close": 0.0718, "volume": 4580.1, "close_time": 1775671199999, "quote_volume": 328.68919, "trades": 12, "taker_buy_base": 4473.5, "taker_buy_quote": 321.04597 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0715, "close": 0.0715, "volume": 6529.5, "close_time": 1775674799999, "quote_volume": 467.85649, "trades": 15, "taker_buy_base": 4426.5, "taker_buy_quote": 317.47841 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0712, "close": 0.0714, "volume": 20024.4, "close_time": 1775678399999, "quote_volume": 1427.43538, "trades": 19, "taker_buy_base": 6515.1, "taker_buy_quote": 464.98142 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 2786.6, "close_time": 1775681999999, "quote_volume": 198.86488, "trades": 6, "taker_buy_base": 922.2, "taker_buy_quote": 65.84508 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0715, "close": 0.0716, "volume": 5447.2, "close_time": 1775685599999, "quote_volume": 390.20064, "trades": 7, "taker_buy_base": 4110.2, "taker_buy_quote": 294.26706 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0713, "high": 0.0714, "low": 0.071, "close": 0.071, "volume": 19994.2, "close_time": 1775689199999, "quote_volume": 1425.39674, "trades": 13, "taker_buy_base": 6104.4, "taker_buy_quote": 435.19737 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0709, "high": 0.071, "low": 0.0706, "close": 0.0706, "volume": 2433.9, "close_time": 1775692799999, "quote_volume": 172.07237, "trades": 5, "taker_buy_base": 1478.1, "taker_buy_quote": 104.49731 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0705, "close": 0.0707, "volume": 28917.1, "close_time": 1775696399999, "quote_volume": 2047.82749, "trades": 26, "taker_buy_base": 9617.2, "taker_buy_quote": 681.22332 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0704, "close": 0.0708, "volume": 6715.0, "close_time": 1775699999999, "quote_volume": 473.61298, "trades": 12, "taker_buy_base": 3380.3, "taker_buy_quote": 238.70673 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0708, "close": 0.0715, "volume": 41553.8, "close_time": 1775703599999, "quote_volume": 2957.44051, "trades": 64, "taker_buy_base": 22170.9, "taker_buy_quote": 1578.79819 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 15545.6, "close_time": 1775707199999, "quote_volume": 1109.59768, "trades": 11, "taker_buy_base": 4734.7, "taker_buy_quote": 338.05765 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0708, "close": 0.0711, "volume": 6325.3, "close_time": 1775710799999, "quote_volume": 449.03483, "trades": 11, "taker_buy_base": 3867.4, "taker_buy_quote": 274.81993 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0708, "close": 0.071, "volume": 22281.2, "close_time": 1775714399999, "quote_volume": 1584.32859, "trades": 36, "taker_buy_base": 15453.9, "taker_buy_quote": 1099.60353 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 9193.8, "close_time": 1775717999999, "quote_volume": 653.04172, "trades": 13, "taker_buy_base": 1391.3, "taker_buy_quote": 98.92085 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 4223.1, "close_time": 1775721599999, "quote_volume": 299.64452, "trades": 9, "taker_buy_base": 956.2, "taker_buy_quote": 67.79462 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0709, "high": 0.0749, "low": 0.0709, "close": 0.0714, "volume": 419231.0, "close_time": 1775725199999, "quote_volume": 30271.39222, "trades": 243, "taker_buy_base": 287074.0, "taker_buy_quote": 20737.0732 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0709, "close": 0.0711, "volume": 36304.1, "close_time": 1775728799999, "quote_volume": 2580.54057, "trades": 33, "taker_buy_base": 26160.4, "taker_buy_quote": 1859.34172 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.071, "high": 0.0721, "low": 0.071, "close": 0.0719, "volume": 76044.4, "close_time": 1775732399999, "quote_volume": 5451.0099, "trades": 62, "taker_buy_base": 55559.7, "taker_buy_quote": 3983.40217 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0713, "close": 0.0713, "volume": 19604.5, "close_time": 1775735999999, "quote_volume": 1403.36663, "trades": 16, "taker_buy_base": 6299.6, "taker_buy_quote": 450.85473 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 3808.3, "close_time": 1775739599999, "quote_volume": 271.10317, "trades": 8, "taker_buy_base": 955.8, "taker_buy_quote": 68.05296 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0709, "close": 0.0711, "volume": 13652.8, "close_time": 1775743199999, "quote_volume": 971.32466, "trades": 12, "taker_buy_base": 8471.1, "taker_buy_quote": 603.10137 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0713, "volume": 3645.1, "close_time": 1775746799999, "quote_volume": 259.8307, "trades": 13, "taker_buy_base": 1983.3, "taker_buy_quote": 141.28008 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0716, "high": 0.0723, "low": 0.0714, "close": 0.0723, "volume": 13492.5, "close_time": 1775750399999, "quote_volume": 971.11524, "trades": 26, "taker_buy_base": 5256.3, "taker_buy_quote": 378.74019 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0723, "high": 0.0724, "low": 0.072, "close": 0.0722, "volume": 20173.0, "close_time": 1775753999999, "quote_volume": 1456.1444, "trades": 27, "taker_buy_base": 7513.9, "taker_buy_quote": 543.39829 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0721, "close": 0.0722, "volume": 10087.6, "close_time": 1775757599999, "quote_volume": 728.19829, "trades": 20, "taker_buy_base": 5867.5, "taker_buy_quote": 423.78571 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0719, "close": 0.0721, "volume": 9867.8, "close_time": 1775761199999, "quote_volume": 710.90508, "trades": 17, "taker_buy_base": 5147.1, "taker_buy_quote": 370.79565 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.0721, "volume": 3493.3, "close_time": 1775764799999, "quote_volume": 251.42798, "trades": 7, "taker_buy_base": 2059.6, "taker_buy_quote": 148.24937 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.072, "high": 0.0721, "low": 0.072, "close": 0.072, "volume": 3867.4, "close_time": 1775768399999, "quote_volume": 278.60059, "trades": 7, "taker_buy_base": 1477.9, "taker_buy_quote": 106.5088 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 11709.2, "close_time": 1775771999999, "quote_volume": 840.12317, "trades": 15, "taker_buy_base": 9797.6, "taker_buy_quote": 702.8225 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0717, "close": 0.0718, "volume": 27162.9, "close_time": 1775775599999, "quote_volume": 1952.31043, "trades": 37, "taker_buy_base": 16348.8, "taker_buy_quote": 1175.42419 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0717, "high": 0.0718, "low": 0.071, "close": 0.071, "volume": 24773.0, "close_time": 1775779199999, "quote_volume": 1767.96935, "trades": 33, "taker_buy_base": 12040.5, "taker_buy_quote": 859.2503 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0706, "close": 0.0708, "volume": 11416.5, "close_time": 1775782799999, "quote_volume": 808.59875, "trades": 32, "taker_buy_base": 6788.9, "taker_buy_quote": 480.79957 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0706, "high": 0.071, "low": 0.0706, "close": 0.071, "volume": 22013.1, "close_time": 1775786399999, "quote_volume": 1559.07427, "trades": 47, "taker_buy_base": 14906.2, "taker_buy_quote": 1056.07861 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 7927.5, "close_time": 1775789999999, "quote_volume": 562.71757, "trades": 19, "taker_buy_base": 4878.9, "taker_buy_quote": 346.35039 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0704, "close": 0.0707, "volume": 16537.8, "close_time": 1775793599999, "quote_volume": 1169.37542, "trades": 21, "taker_buy_base": 2910.0, "taker_buy_quote": 205.97951 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.071, "volume": 14509.0, "close_time": 1775797199999, "quote_volume": 1028.52968, "trades": 24, "taker_buy_base": 4363.8, "taker_buy_quote": 309.19951 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0705, "close": 0.0705, "volume": 42362.8, "close_time": 1775800799999, "quote_volume": 2994.98842, "trades": 35, "taker_buy_base": 6663.6, "taker_buy_quote": 472.10981 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0704, "close": 0.0704, "volume": 7165.1, "close_time": 1775804399999, "quote_volume": 505.61982, "trades": 17, "taker_buy_base": 5046.6, "taker_buy_quote": 356.17179 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0702, "high": 0.0703, "low": 0.07, "close": 0.0701, "volume": 40950.0, "close_time": 1775807999999, "quote_volume": 2868.24762, "trades": 29, "taker_buy_base": 19694.3, "taker_buy_quote": 1378.92979 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0698, "close": 0.0698, "volume": 10390.0, "close_time": 1775811599999, "quote_volume": 726.53859, "trades": 22, "taker_buy_base": 7286.3, "taker_buy_quote": 509.70637 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0697, "close": 0.0698, "volume": 46293.3, "close_time": 1775815199999, "quote_volume": 3235.09005, "trades": 33, "taker_buy_base": 23730.0, "taker_buy_quote": 1659.93865 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0695, "close": 0.0697, "volume": 14781.8, "close_time": 1775818799999, "quote_volume": 1029.27627, "trades": 16, "taker_buy_base": 11695.5, "taker_buy_quote": 814.37512 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0697, "close": 0.0697, "volume": 1607.0, "close_time": 1775822399999, "quote_volume": 112.03983, "trades": 4, "taker_buy_base": 1122.1, "taker_buy_quote": 78.2423 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0697, "close": 0.0699, "volume": 1515.4, "close_time": 1775825999999, "quote_volume": 105.78099, "trades": 4, "taker_buy_base": 1030.5, "taker_buy_quote": 71.98346 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 7335.1, "close_time": 1775829599999, "quote_volume": 512.24839, "trades": 15, "taker_buy_base": 3230.1, "taker_buy_quote": 225.62241 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0696, "close": 0.0697, "volume": 8301.0, "close_time": 1775833199999, "quote_volume": 579.18344, "trades": 19, "taker_buy_base": 4637.4, "taker_buy_quote": 323.78203 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0698, "high": 0.0714, "low": 0.0698, "close": 0.0704, "volume": 137195.3, "close_time": 1775836799999, "quote_volume": 9715.80437, "trades": 70, "taker_buy_base": 76032.0, "taker_buy_quote": 5378.72051 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0701, "close": 0.0701, "volume": 3710.6, "close_time": 1775840399999, "quote_volume": 260.98499, "trades": 10, "taker_buy_base": 1939.6, "taker_buy_quote": 136.59633 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 970.1, "close_time": 1775843999999, "quote_volume": 68.00404, "trades": 3, "taker_buy_base": 970.1, "taker_buy_quote": 68.00404 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0706, "high": 0.0732, "low": 0.0706, "close": 0.0723, "volume": 134310.0, "close_time": 1775847599999, "quote_volume": 9721.9329, "trades": 104, "taker_buy_base": 81611.8, "taker_buy_quote": 5897.31973 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0726, "high": 0.0749, "low": 0.0722, "close": 0.0726, "volume": 235106.3, "close_time": 1775851199999, "quote_volume": 17274.70943, "trades": 178, "taker_buy_base": 167226.1, "taker_buy_quote": 12293.15993 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0725, "high": 0.0736, "low": 0.0723, "close": 0.0727, "volume": 114706.4, "close_time": 1775854799999, "quote_volume": 8357.03252, "trades": 80, "taker_buy_base": 59189.9, "taker_buy_quote": 4320.66382 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0724, "close": 0.0726, "volume": 66123.6, "close_time": 1775858399999, "quote_volume": 4816.77424, "trades": 48, "taker_buy_base": 33137.4, "taker_buy_quote": 2417.2735 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0725, "close": 0.0726, "volume": 57569.8, "close_time": 1775861999999, "quote_volume": 4198.49256, "trades": 49, "taker_buy_base": 43794.5, "taker_buy_quote": 3196.54542 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0718, "close": 0.0723, "volume": 89844.6, "close_time": 1775865599999, "quote_volume": 6487.77144, "trades": 57, "taker_buy_base": 61996.8, "taker_buy_quote": 4478.14452 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0718, "close": 0.0718, "volume": 17753.2, "close_time": 1775869199999, "quote_volume": 1281.22722, "trades": 38, "taker_buy_base": 10976.5, "taker_buy_quote": 792.49072 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0719, "high": 0.072, "low": 0.0718, "close": 0.072, "volume": 8602.6, "close_time": 1775872799999, "quote_volume": 618.51466, "trades": 20, "taker_buy_base": 4952.1, "taker_buy_quote": 356.05599 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.0718, "volume": 7603.7, "close_time": 1775876399999, "quote_volume": 547.25309, "trades": 17, "taker_buy_base": 3880.5, "taker_buy_quote": 279.34751 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0718, "high": 0.072, "low": 0.0715, "close": 0.0715, "volume": 15547.4, "close_time": 1775879999999, "quote_volume": 1116.33256, "trades": 31, "taker_buy_base": 3730.8, "taker_buy_quote": 268.19471 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0714, "close": 0.0716, "volume": 5573.4, "close_time": 1775883599999, "quote_volume": 398.98711, "trades": 14, "taker_buy_base": 3429.6, "taker_buy_quote": 245.46236 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0713, "close": 0.0713, "volume": 14980.7, "close_time": 1775887199999, "quote_volume": 1070.33004, "trades": 19, "taker_buy_base": 2217.3, "taker_buy_quote": 158.69054 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0712, "high": 0.0716, "low": 0.071, "close": 0.0714, "volume": 34639.6, "close_time": 1775890799999, "quote_volume": 2468.48241, "trades": 39, "taker_buy_base": 15045.1, "taker_buy_quote": 1074.26008 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0709, "close": 0.0709, "volume": 9153.0, "close_time": 1775894399999, "quote_volume": 649.98929, "trades": 15, "taker_buy_base": 5273.8, "taker_buy_quote": 374.27515 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0711, "close": 0.0714, "volume": 6305.4, "close_time": 1775897999999, "quote_volume": 449.45388, "trades": 22, "taker_buy_base": 5820.5, "taker_buy_quote": 414.97749 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0709, "close": 0.0709, "volume": 26770.6, "close_time": 1775901599999, "quote_volume": 1901.31539, "trades": 28, "taker_buy_base": 6397.2, "taker_buy_quote": 454.62389 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0709, "high": 0.071, "low": 0.0706, "close": 0.071, "volume": 19368.9, "close_time": 1775905199999, "quote_volume": 1373.34309, "trades": 24, "taker_buy_base": 7026.9, "taker_buy_quote": 498.12787 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 4833.9, "close_time": 1775908799999, "quote_volume": 342.67653, "trades": 12, "taker_buy_base": 2424.5, "taker_buy_quote": 171.84856 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.0708, "volume": 18705.7, "close_time": 1775912399999, "quote_volume": 1326.6026, "trades": 15, "taker_buy_base": 12894.2, "taker_buy_quote": 914.61574 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 2909.4, "close_time": 1775915999999, "quote_volume": 205.45213, "trades": 13, "taker_buy_base": 2424.5, "taker_buy_quote": 171.1697 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 484.8, "close_time": 1775919599999, "quote_volume": 34.37232, "trades": 2, "taker_buy_base": 484.8, "taker_buy_quote": 34.37232 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0708, "close": 0.0712, "volume": 8626.5, "close_time": 1775923199999, "quote_volume": 612.97574, "trades": 13, "taker_buy_base": 3910.2, "taker_buy_quote": 277.64681 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 969.8, "close_time": 1775926799999, "quote_volume": 69.04976, "trades": 6, "taker_buy_base": 969.8, "taker_buy_quote": 69.04976 } ] }, "4h": { "count": 1250, "start_date": "2025-09-15T12:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.2901, "high": 2.5, "low": 0.2901, "close": 1.0472, "volume": 6860839.1, "close_time": 1757951999999, "quote_volume": 9310282.18648, "trades": 50886, "taker_buy_base": 3102058.5, "taker_buy_quote": 4235929.81608 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.047, "high": 1.0529, "low": 0.8458, "close": 0.9017, "volume": 5024170.1, "close_time": 1757966399999, "quote_volume": 4641854.90436, "trades": 31498, "taker_buy_base": 2305176.8, "taker_buy_quote": 2129049.28293 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.9017, "high": 0.9937, "low": 0.8944, "close": 0.9398, "volume": 3756377.5, "close_time": 1757980799999, "quote_volume": 3564630.20872, "trades": 24214, "taker_buy_base": 1970957.8, "taker_buy_quote": 1869135.65237 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.9396, "high": 0.953, "low": 0.8695, "close": 0.881, "volume": 1556759.6, "close_time": 1757995199999, "quote_volume": 1420846.36463, "trades": 9584, "taker_buy_base": 723174.3, "taker_buy_quote": 661011.9717 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.8804, "high": 0.8868, "low": 0.8559, "close": 0.8867, "volume": 1073517.0, "close_time": 1758009599999, "quote_volume": 937088.34315, "trades": 7913, "taker_buy_base": 536948.1, "taker_buy_quote": 468957.9814 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.8852, "high": 0.9084, "low": 0.7779, "close": 0.7984, "volume": 2721085.4, "close_time": 1758023999999, "quote_volume": 2282816.03088, "trades": 13420, "taker_buy_base": 1150363.6, "taker_buy_quote": 964148.955 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.7982, "high": 0.8253, "low": 0.7591, "close": 0.7669, "volume": 1725665.2, "close_time": 1758038399999, "quote_volume": 1374252.32901, "trades": 9021, "taker_buy_base": 700172.1, "taker_buy_quote": 558143.43226 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.7664, "high": 0.7893, "low": 0.7342, "close": 0.7836, "volume": 1328114.9, "close_time": 1758052799999, "quote_volume": 1009397.89411, "trades": 8247, "taker_buy_base": 562384.7, "taker_buy_quote": 428198.47982 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.7835, "high": 0.8105, "low": 0.7726, "close": 0.8059, "volume": 676428.0, "close_time": 1758067199999, "quote_volume": 533099.46125, "trades": 6381, "taker_buy_base": 356402.4, "taker_buy_quote": 281199.54891 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.8064, "high": 0.8259, "low": 0.7419, "close": 0.7516, "volume": 1509614.0, "close_time": 1758081599999, "quote_volume": 1168590.78427, "trades": 13769, "taker_buy_base": 672925.3, "taker_buy_quote": 522529.70807 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.7513, "high": 0.7598, "low": 0.7145, "close": 0.7338, "volume": 1157315.8, "close_time": 1758095999999, "quote_volume": 850993.10414, "trades": 9044, "taker_buy_base": 547172.1, "taker_buy_quote": 402747.69033 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.7344, "high": 0.7388, "low": 0.716, "close": 0.7316, "volume": 513846.6, "close_time": 1758110399999, "quote_volume": 373560.27351, "trades": 4178, "taker_buy_base": 233309.3, "taker_buy_quote": 169445.08419 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.7315, "high": 0.7606, "low": 0.7246, "close": 0.7486, "volume": 427098.6, "close_time": 1758124799999, "quote_volume": 316346.77669, "trades": 4830, "taker_buy_base": 210110.1, "taker_buy_quote": 155849.83837 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.7482, "high": 0.769, "low": 0.722, "close": 0.7594, "volume": 701400.9, "close_time": 1758139199999, "quote_volume": 526106.23555, "trades": 6406, "taker_buy_base": 417345.5, "taker_buy_quote": 313574.9931 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.759, "high": 0.7794, "low": 0.7407, "close": 0.7735, "volume": 403597.5, "close_time": 1758153599999, "quote_volume": 306228.99447, "trades": 4137, "taker_buy_base": 208084.9, "taker_buy_quote": 158159.92147 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.7736, "high": 0.8034, "low": 0.752, "close": 0.7908, "volume": 817703.9, "close_time": 1758167999999, "quote_volume": 639262.11839, "trades": 6258, "taker_buy_base": 333265.7, "taker_buy_quote": 260660.39213 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.7906, "high": 0.7984, "low": 0.7646, "close": 0.7646, "volume": 393522.2, "close_time": 1758182399999, "quote_volume": 307265.06001, "trades": 3949, "taker_buy_base": 188797.0, "taker_buy_quote": 147246.9872 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.7646, "high": 0.78, "low": 0.744, "close": 0.7456, "volume": 323287.2, "close_time": 1758196799999, "quote_volume": 245871.37425, "trades": 2065, "taker_buy_base": 154689.5, "taker_buy_quote": 117805.8031 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.745, "high": 0.7563, "low": 0.7408, "close": 0.752, "volume": 296591.1, "close_time": 1758211199999, "quote_volume": 222104.6807, "trades": 1568, "taker_buy_base": 140560.6, "taker_buy_quote": 105372.42666 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.7518, "high": 0.7773, "low": 0.7517, "close": 0.7665, "volume": 115211.3, "close_time": 1758225599999, "quote_volume": 88420.41844, "trades": 788, "taker_buy_base": 39225.0, "taker_buy_quote": 30149.76625 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.7669, "high": 0.78, "low": 0.7597, "close": 0.7753, "volume": 85308.2, "close_time": 1758239999999, "quote_volume": 65868.99337, "trades": 695, "taker_buy_base": 46004.9, "taker_buy_quote": 35528.41638 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.7742, "high": 0.7818, "low": 0.7314, "close": 0.7348, "volume": 198112.2, "close_time": 1758254399999, "quote_volume": 148897.18839, "trades": 1282, "taker_buy_base": 60212.5, "taker_buy_quote": 45392.20601 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.7342, "high": 0.7393, "low": 0.7219, "close": 0.7339, "volume": 161212.3, "close_time": 1758268799999, "quote_volume": 117858.98757, "trades": 772, "taker_buy_base": 81508.2, "taker_buy_quote": 59696.76289 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.7351, "high": 0.7435, "low": 0.7288, "close": 0.735, "volume": 132420.0, "close_time": 1758283199999, "quote_volume": 97518.46645, "trades": 692, "taker_buy_base": 51362.7, "taker_buy_quote": 37791.76457 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.7342, "high": 0.7423, "low": 0.7129, "close": 0.7253, "volume": 321792.6, "close_time": 1758297599999, "quote_volume": 233717.82711, "trades": 1284, "taker_buy_base": 132259.7, "taker_buy_quote": 96073.26283 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.7236, "high": 0.7423, "low": 0.7236, "close": 0.7349, "volume": 93501.2, "close_time": 1758311999999, "quote_volume": 68688.79266, "trades": 510, "taker_buy_base": 42067.6, "taker_buy_quote": 30938.45865 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.7356, "high": 0.7407, "low": 0.727, "close": 0.7357, "volume": 64252.7, "close_time": 1758326399999, "quote_volume": 47274.84556, "trades": 407, "taker_buy_base": 34210.7, "taker_buy_quote": 25152.21712 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.7359, "high": 0.7875, "low": 0.7359, "close": 0.7698, "volume": 459450.2, "close_time": 1758340799999, "quote_volume": 352113.73278, "trades": 2113, "taker_buy_base": 247740.5, "taker_buy_quote": 189783.45945 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.7707, "high": 0.7831, "low": 0.7608, "close": 0.7712, "volume": 197537.8, "close_time": 1758355199999, "quote_volume": 152486.93439, "trades": 990, "taker_buy_base": 99348.6, "taker_buy_quote": 76646.62539 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.7716, "high": 0.834, "low": 0.7672, "close": 0.8249, "volume": 1219393.9, "close_time": 1758369599999, "quote_volume": 983779.58179, "trades": 4416, "taker_buy_base": 634046.2, "taker_buy_quote": 513016.74134 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.8234, "high": 0.8431, "low": 0.7867, "close": 0.8179, "volume": 966805.5, "close_time": 1758383999999, "quote_volume": 787525.81902, "trades": 3234, "taker_buy_base": 413737.7, "taker_buy_quote": 336921.58817 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.8199, "high": 0.8225, "low": 0.798, "close": 0.8051, "volume": 295548.7, "close_time": 1758398399999, "quote_volume": 239660.89318, "trades": 1170, "taker_buy_base": 136361.9, "taker_buy_quote": 110781.46999 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.8053, "high": 0.8327, "low": 0.8053, "close": 0.8271, "volume": 256801.2, "close_time": 1758412799999, "quote_volume": 210191.27988, "trades": 1241, "taker_buy_base": 113021.2, "taker_buy_quote": 92647.51834 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8233, "high": 0.8788, "low": 0.8125, "close": 0.8643, "volume": 847118.4, "close_time": 1758427199999, "quote_volume": 719058.40264, "trades": 2682, "taker_buy_base": 393807.6, "taker_buy_quote": 334173.20167 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.862, "high": 0.938, "low": 0.8378, "close": 0.8968, "volume": 1079129.1, "close_time": 1758441599999, "quote_volume": 959171.65779, "trades": 5193, "taker_buy_base": 472247.9, "taker_buy_quote": 418245.8392 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.8974, "high": 0.9205, "low": 0.8169, "close": 0.8227, "volume": 1007999.6, "close_time": 1758455999999, "quote_volume": 878084.26718, "trades": 3822, "taker_buy_base": 479565.5, "taker_buy_quote": 420232.73582 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.8201, "high": 0.8577, "low": 0.8136, "close": 0.8321, "volume": 518717.3, "close_time": 1758470399999, "quote_volume": 434736.02509, "trades": 2287, "taker_buy_base": 297891.1, "taker_buy_quote": 250009.20066 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.8331, "high": 0.8413, "low": 0.8117, "close": 0.8351, "volume": 599492.7, "close_time": 1758484799999, "quote_volume": 493087.11349, "trades": 2622, "taker_buy_base": 205249.7, "taker_buy_quote": 169275.64403 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.8362, "high": 0.8555, "low": 0.8321, "close": 0.8543, "volume": 228716.7, "close_time": 1758499199999, "quote_volume": 192962.17519, "trades": 1373, "taker_buy_base": 125124.3, "taker_buy_quote": 105708.41793 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.8546, "high": 0.8574, "low": 0.755, "close": 0.7658, "volume": 613552.4, "close_time": 1758513599999, "quote_volume": 490987.87421, "trades": 2386, "taker_buy_base": 273017.5, "taker_buy_quote": 219419.97772 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.7668, "high": 0.7711, "low": 0.6968, "close": 0.7271, "volume": 519816.8, "close_time": 1758527999999, "quote_volume": 383118.06077, "trades": 1982, "taker_buy_base": 232167.0, "taker_buy_quote": 171749.9035 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.7283, "high": 0.7352, "low": 0.7027, "close": 0.7048, "volume": 399378.6, "close_time": 1758542399999, "quote_volume": 287033.52223, "trades": 1538, "taker_buy_base": 194580.5, "taker_buy_quote": 139814.9515 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.7066, "high": 0.7092, "low": 0.6769, "close": 0.6799, "volume": 385122.9, "close_time": 1758556799999, "quote_volume": 268126.93582, "trades": 1408, "taker_buy_base": 171011.4, "taker_buy_quote": 119362.0745 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.6795, "high": 0.6816, "low": 0.6446, "close": 0.6596, "volume": 987562.1, "close_time": 1758571199999, "quote_volume": 650907.77839, "trades": 3601, "taker_buy_base": 240666.4, "taker_buy_quote": 158775.51063 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.6614, "high": 0.6797, "low": 0.6599, "close": 0.6654, "volume": 234731.4, "close_time": 1758585599999, "quote_volume": 156873.15229, "trades": 863, "taker_buy_base": 124247.2, "taker_buy_quote": 83036.64038 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6665, "high": 0.6682, "low": 0.6161, "close": 0.6329, "volume": 317312.2, "close_time": 1758599999999, "quote_volume": 201144.77512, "trades": 1133, "taker_buy_base": 150567.5, "taker_buy_quote": 95178.31925 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.6324, "high": 0.6601, "low": 0.631, "close": 0.654, "volume": 246653.8, "close_time": 1758614399999, "quote_volume": 158207.64342, "trades": 818, "taker_buy_base": 125850.1, "taker_buy_quote": 80874.56072 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.6573, "high": 0.6583, "low": 0.6296, "close": 0.6406, "volume": 303535.4, "close_time": 1758628799999, "quote_volume": 193975.31193, "trades": 2323, "taker_buy_base": 118953.6, "taker_buy_quote": 76075.51976 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.6409, "high": 0.6598, "low": 0.6338, "close": 0.6577, "volume": 375824.6, "close_time": 1758643199999, "quote_volume": 243978.92025, "trades": 2837, "taker_buy_base": 179452.2, "taker_buy_quote": 116614.83253 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.6573, "high": 0.7515, "low": 0.6533, "close": 0.7234, "volume": 1996975.8, "close_time": 1758657599999, "quote_volume": 1434978.8939, "trades": 12030, "taker_buy_base": 1105994.1, "taker_buy_quote": 793251.60439 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.7222, "high": 0.7309, "low": 0.6939, "close": 0.7239, "volume": 559938.2, "close_time": 1758671999999, "quote_volume": 396176.36785, "trades": 3776, "taker_buy_base": 282698.8, "taker_buy_quote": 199640.17181 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.7221, "high": 0.7515, "low": 0.6756, "close": 0.6808, "volume": 358610.3, "close_time": 1758686399999, "quote_volume": 254066.09419, "trades": 3317, "taker_buy_base": 123535.3, "taker_buy_quote": 88197.86789 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.6805, "high": 0.6987, "low": 0.665, "close": 0.6901, "volume": 284104.7, "close_time": 1758700799999, "quote_volume": 194997.3209, "trades": 1924, "taker_buy_base": 90380.8, "taker_buy_quote": 62049.31585 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.6904, "high": 0.6938, "low": 0.6684, "close": 0.6833, "volume": 153531.0, "close_time": 1758715199999, "quote_volume": 104788.79883, "trades": 1199, "taker_buy_base": 62001.9, "taker_buy_quote": 42359.48771 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.683, "high": 0.6926, "low": 0.6737, "close": 0.6747, "volume": 201537.5, "close_time": 1758729599999, "quote_volume": 137543.76532, "trades": 1819, "taker_buy_base": 96479.3, "taker_buy_quote": 65827.83627 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.676, "high": 0.6765, "low": 0.6579, "close": 0.6672, "volume": 295544.0, "close_time": 1758743999999, "quote_volume": 196724.31272, "trades": 1442, "taker_buy_base": 142860.6, "taker_buy_quote": 95035.67019 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.667, "high": 0.6736, "low": 0.6613, "close": 0.67, "volume": 114536.7, "close_time": 1758758399999, "quote_volume": 76568.85195, "trades": 962, "taker_buy_base": 58563.1, "taker_buy_quote": 39133.02071 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6697, "high": 0.6697, "low": 0.6223, "close": 0.6257, "volume": 207237.3, "close_time": 1758772799999, "quote_volume": 133183.14485, "trades": 1094, "taker_buy_base": 64885.5, "taker_buy_quote": 41624.17096 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.6242, "high": 0.6251, "low": 0.6082, "close": 0.6127, "volume": 230636.1, "close_time": 1758787199999, "quote_volume": 141946.95179, "trades": 1252, "taker_buy_base": 69521.4, "taker_buy_quote": 42775.57439 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.6124, "high": 0.6189, "low": 0.6029, "close": 0.6046, "volume": 173858.9, "close_time": 1758801599999, "quote_volume": 106157.19991, "trades": 1134, "taker_buy_base": 83488.0, "taker_buy_quote": 50929.91382 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.6052, "high": 0.6102, "low": 0.5723, "close": 0.5884, "volume": 444682.3, "close_time": 1758815999999, "quote_volume": 260565.34476, "trades": 2335, "taker_buy_base": 200377.6, "taker_buy_quote": 117566.5572 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.5894, "high": 0.5953, "low": 0.5663, "close": 0.5731, "volume": 556411.7, "close_time": 1758830399999, "quote_volume": 317484.56139, "trades": 1766, "taker_buy_base": 468143.8, "taker_buy_quote": 266813.54563 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.5725, "high": 0.5725, "low": 0.5536, "close": 0.5642, "volume": 265284.3, "close_time": 1758844799999, "quote_volume": 149192.26237, "trades": 1476, "taker_buy_base": 104601.8, "taker_buy_quote": 58822.45357 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5678, "high": 0.5798, "low": 0.5584, "close": 0.566, "volume": 115534.2, "close_time": 1758859199999, "quote_volume": 65745.2157, "trades": 612, "taker_buy_base": 48595.0, "taker_buy_quote": 27662.41277 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.566, "high": 0.566, "low": 0.5506, "close": 0.5552, "volume": 95340.6, "close_time": 1758873599999, "quote_volume": 53010.62718, "trades": 601, "taker_buy_base": 30622.9, "taker_buy_quote": 17052.67037 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.5621, "high": 0.5644, "low": 0.5425, "close": 0.548, "volume": 120654.4, "close_time": 1758887999999, "quote_volume": 66391.03086, "trades": 750, "taker_buy_base": 33090.0, "taker_buy_quote": 18220.59239 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.547, "high": 0.5549, "low": 0.5242, "close": 0.5364, "volume": 348907.6, "close_time": 1758902399999, "quote_volume": 188288.67501, "trades": 2015, "taker_buy_base": 129025.7, "taker_buy_quote": 69703.90427 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.5371, "high": 0.5637, "low": 0.5349, "close": 0.5485, "volume": 114163.6, "close_time": 1758916799999, "quote_volume": 62876.79178, "trades": 1267, "taker_buy_base": 64494.8, "taker_buy_quote": 35548.65732 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.5487, "high": 0.5617, "low": 0.5467, "close": 0.5561, "volume": 397232.9, "close_time": 1758931199999, "quote_volume": 220529.38701, "trades": 1363, "taker_buy_base": 184276.2, "taker_buy_quote": 102398.33602 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5553, "high": 0.5553, "low": 0.5417, "close": 0.5439, "volume": 91332.7, "close_time": 1758945599999, "quote_volume": 50051.36409, "trades": 474, "taker_buy_base": 35505.6, "taker_buy_quote": 19463.06314 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.5472, "high": 0.5626, "low": 0.5436, "close": 0.5587, "volume": 116453.0, "close_time": 1758959999999, "quote_volume": 64653.11162, "trades": 786, "taker_buy_base": 69478.6, "taker_buy_quote": 38568.92259 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.5584, "high": 0.5769, "low": 0.55, "close": 0.5693, "volume": 678176.1, "close_time": 1758974399999, "quote_volume": 384033.92386, "trades": 2522, "taker_buy_base": 291260.7, "taker_buy_quote": 165050.56256 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.5704, "high": 0.5861, "low": 0.5628, "close": 0.5635, "volume": 703014.2, "close_time": 1758988799999, "quote_volume": 404855.51544, "trades": 2220, "taker_buy_base": 345997.8, "taker_buy_quote": 199711.4217 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.5634, "high": 0.5634, "low": 0.5436, "close": 0.5489, "volume": 345438.3, "close_time": 1759003199999, "quote_volume": 191420.02119, "trades": 841, "taker_buy_base": 148833.4, "taker_buy_quote": 82371.26657 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.5499, "high": 0.5708, "low": 0.5497, "close": 0.5615, "volume": 175595.1, "close_time": 1759017599999, "quote_volume": 98447.29216, "trades": 969, "taker_buy_base": 79836.7, "taker_buy_quote": 44790.15828 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5611, "high": 0.5611, "low": 0.5381, "close": 0.5434, "volume": 109045.0, "close_time": 1759031999999, "quote_volume": 59615.99865, "trades": 710, "taker_buy_base": 48640.6, "taker_buy_quote": 26577.41104 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.5439, "high": 0.5439, "low": 0.5289, "close": 0.5359, "volume": 173728.6, "close_time": 1759046399999, "quote_volume": 93237.40978, "trades": 1148, "taker_buy_base": 73251.7, "taker_buy_quote": 39346.58899 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.5354, "high": 0.545, "low": 0.531, "close": 0.5413, "volume": 340758.7, "close_time": 1759060799999, "quote_volume": 183108.0281, "trades": 1259, "taker_buy_base": 160097.5, "taker_buy_quote": 86122.56371 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.542, "high": 0.55, "low": 0.5338, "close": 0.5475, "volume": 452366.6, "close_time": 1759075199999, "quote_volume": 247236.40348, "trades": 857, "taker_buy_base": 230839.6, "taker_buy_quote": 126208.86999 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.548, "high": 0.5545, "low": 0.5418, "close": 0.5474, "volume": 434976.0, "close_time": 1759089599999, "quote_volume": 238134.79805, "trades": 1616, "taker_buy_base": 217186.4, "taker_buy_quote": 118937.09302 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.548, "high": 0.565, "low": 0.5449, "close": 0.5621, "volume": 137879.1, "close_time": 1759103999999, "quote_volume": 76407.1684, "trades": 557, "taker_buy_base": 79223.2, "taker_buy_quote": 43905.15482 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5602, "high": 0.5922, "low": 0.5466, "close": 0.5892, "volume": 320319.6, "close_time": 1759118399999, "quote_volume": 180407.74921, "trades": 1881, "taker_buy_base": 192382.5, "taker_buy_quote": 108743.39708 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.5892, "high": 0.6155, "low": 0.5674, "close": 0.5773, "volume": 1922709.6, "close_time": 1759132799999, "quote_volume": 1129566.31025, "trades": 7317, "taker_buy_base": 978590.0, "taker_buy_quote": 575851.80632 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.5776, "high": 0.5861, "low": 0.5324, "close": 0.5386, "volume": 2649455.4, "close_time": 1759147199999, "quote_volume": 1489847.86616, "trades": 12273, "taker_buy_base": 1295835.8, "taker_buy_quote": 728394.15597 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.5386, "high": 0.5464, "low": 0.5045, "close": 0.5063, "volume": 1058608.3, "close_time": 1759161599999, "quote_volume": 561491.30672, "trades": 4459, "taker_buy_base": 513259.2, "taker_buy_quote": 273207.78443 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.5063, "high": 0.5089, "low": 0.4858, "close": 0.4951, "volume": 2993756.1, "close_time": 1759175999999, "quote_volume": 1473883.35758, "trades": 4382, "taker_buy_base": 1440587.1, "taker_buy_quote": 708588.15886 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.4953, "high": 0.5034, "low": 0.4901, "close": 0.4935, "volume": 98828.1, "close_time": 1759190399999, "quote_volume": 49032.07724, "trades": 482, "taker_buy_base": 47235.5, "taker_buy_quote": 23493.85249 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4912, "high": 0.4912, "low": 0.4582, "close": 0.4582, "volume": 251986.9, "close_time": 1759204799999, "quote_volume": 118590.7366, "trades": 959, "taker_buy_base": 75213.6, "taker_buy_quote": 35237.56482 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.4587, "high": 0.4691, "low": 0.4574, "close": 0.4615, "volume": 152519.6, "close_time": 1759219199999, "quote_volume": 70400.21631, "trades": 548, "taker_buy_base": 62797.1, "taker_buy_quote": 28983.18561 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.4609, "high": 0.4716, "low": 0.4413, "close": 0.442, "volume": 289893.5, "close_time": 1759233599999, "quote_volume": 131100.83464, "trades": 743, "taker_buy_base": 132419.9, "taker_buy_quote": 60142.13215 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.4417, "high": 0.4437, "low": 0.4179, "close": 0.4236, "volume": 371298.7, "close_time": 1759247999999, "quote_volume": 162227.83668, "trades": 861, "taker_buy_base": 213776.8, "taker_buy_quote": 93555.74193 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.4239, "high": 0.4313, "low": 0.4176, "close": 0.431, "volume": 107725.8, "close_time": 1759262399999, "quote_volume": 45597.55904, "trades": 267, "taker_buy_base": 37231.9, "taker_buy_quote": 15783.9047 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.4304, "high": 0.4362, "low": 0.4291, "close": 0.4362, "volume": 87785.8, "close_time": 1759276799999, "quote_volume": 37989.56743, "trades": 245, "taker_buy_base": 42608.4, "taker_buy_quote": 18459.84592 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4363, "high": 0.4607, "low": 0.4308, "close": 0.4385, "volume": 1200506.5, "close_time": 1759291199999, "quote_volume": 533698.91533, "trades": 5366, "taker_buy_base": 599526.5, "taker_buy_quote": 266457.89384 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.4379, "high": 0.4386, "low": 0.4243, "close": 0.4306, "volume": 165202.8, "close_time": 1759305599999, "quote_volume": 71452.98622, "trades": 1940, "taker_buy_base": 97101.6, "taker_buy_quote": 42085.44693 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.4305, "high": 0.4498, "low": 0.4282, "close": 0.4443, "volume": 233437.1, "close_time": 1759319999999, "quote_volume": 103372.69571, "trades": 1583, "taker_buy_base": 81812.4, "taker_buy_quote": 36355.75673 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.4444, "high": 0.4495, "low": 0.4375, "close": 0.4437, "volume": 236481.9, "close_time": 1759334399999, "quote_volume": 104885.33047, "trades": 1591, "taker_buy_base": 106443.6, "taker_buy_quote": 47304.89746 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.4437, "high": 0.4487, "low": 0.44, "close": 0.444, "volume": 125334.2, "close_time": 1759348799999, "quote_volume": 55732.41205, "trades": 1170, "taker_buy_base": 77557.6, "taker_buy_quote": 34497.91506 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.4439, "high": 0.4458, "low": 0.438, "close": 0.4458, "volume": 56014.9, "close_time": 1759363199999, "quote_volume": 24730.77869, "trades": 716, "taker_buy_base": 26336.3, "taker_buy_quote": 11622.92271 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4458, "high": 0.4558, "low": 0.4402, "close": 0.4528, "volume": 196871.7, "close_time": 1759377599999, "quote_volume": 88157.05691, "trades": 1787, "taker_buy_base": 87485.0, "taker_buy_quote": 39288.37207 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.453, "high": 0.4647, "low": 0.4517, "close": 0.4603, "volume": 294838.2, "close_time": 1759391999999, "quote_volume": 135159.80591, "trades": 2664, "taker_buy_base": 170230.3, "taker_buy_quote": 78018.37008 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.4604, "high": 0.4634, "low": 0.4524, "close": 0.4561, "volume": 102875.1, "close_time": 1759406399999, "quote_volume": 47155.35573, "trades": 1674, "taker_buy_base": 35652.8, "taker_buy_quote": 16348.70841 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.456, "high": 0.462, "low": 0.3198, "close": 0.3367, "volume": 4407674.5, "close_time": 1759420799999, "quote_volume": 1696914.19762, "trades": 15571, "taker_buy_base": 2141726.7, "taker_buy_quote": 828945.061 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.336, "high": 0.3582, "low": 0.33, "close": 0.3579, "volume": 1267682.5, "close_time": 1759435199999, "quote_volume": 434078.35317, "trades": 5574, "taker_buy_base": 577926.4, "taker_buy_quote": 198310.24675 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.3575, "high": 0.3647, "low": 0.3363, "close": 0.3395, "volume": 605881.6, "close_time": 1759449599999, "quote_volume": 211840.58799, "trades": 2942, "taker_buy_base": 290968.5, "taker_buy_quote": 101936.87208 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3392, "high": 0.3533, "low": 0.3318, "close": 0.3362, "volume": 402292.9, "close_time": 1759463999999, "quote_volume": 138232.41774, "trades": 4072, "taker_buy_base": 206275.2, "taker_buy_quote": 71069.49899 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.3357, "high": 0.3553, "low": 0.3328, "close": 0.3466, "volume": 345225.9, "close_time": 1759478399999, "quote_volume": 118818.18927, "trades": 3685, "taker_buy_base": 146556.2, "taker_buy_quote": 50497.60875 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.3462, "high": 0.3487, "low": 0.3367, "close": 0.3423, "volume": 799057.8, "close_time": 1759492799999, "quote_volume": 272808.18771, "trades": 3520, "taker_buy_base": 286324.7, "taker_buy_quote": 97776.66604 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.342, "high": 0.35, "low": 0.3374, "close": 0.3452, "volume": 538232.3, "close_time": 1759507199999, "quote_volume": 184638.67794, "trades": 3503, "taker_buy_base": 276656.8, "taker_buy_quote": 94984.39419 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.3452, "high": 0.3493, "low": 0.3401, "close": 0.3449, "volume": 570246.1, "close_time": 1759521599999, "quote_volume": 195983.43448, "trades": 3229, "taker_buy_base": 340867.7, "taker_buy_quote": 117118.81619 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.3445, "high": 0.3481, "low": 0.341, "close": 0.3434, "volume": 253077.3, "close_time": 1759535999999, "quote_volume": 87249.00286, "trades": 1658, "taker_buy_base": 134341.3, "taker_buy_quote": 46297.22477 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.343, "high": 0.348, "low": 0.3308, "close": 0.3346, "volume": 473380.4, "close_time": 1759550399999, "quote_volume": 159482.67153, "trades": 2482, "taker_buy_base": 270669.5, "taker_buy_quote": 91238.4653 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.3345, "high": 0.3483, "low": 0.3325, "close": 0.3418, "volume": 408064.2, "close_time": 1759564799999, "quote_volume": 139135.99637, "trades": 2369, "taker_buy_base": 244137.8, "taker_buy_quote": 83248.70418 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.3422, "high": 0.3428, "low": 0.3313, "close": 0.3343, "volume": 312825.3, "close_time": 1759579199999, "quote_volume": 105283.6246, "trades": 1784, "taker_buy_base": 147869.7, "taker_buy_quote": 49777.48141 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.3342, "high": 0.3373, "low": 0.3239, "close": 0.3249, "volume": 313634.8, "close_time": 1759593599999, "quote_volume": 103937.53493, "trades": 1912, "taker_buy_base": 142176.3, "taker_buy_quote": 47121.50513 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.325, "high": 0.3259, "low": 0.3115, "close": 0.3193, "volume": 563999.8, "close_time": 1759607999999, "quote_volume": 178554.56381, "trades": 2165, "taker_buy_base": 184633.6, "taker_buy_quote": 58397.62543 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.3194, "high": 0.3268, "low": 0.3194, "close": 0.3257, "volume": 293419.9, "close_time": 1759622399999, "quote_volume": 95010.88791, "trades": 1192, "taker_buy_base": 152069.7, "taker_buy_quote": 49201.52394 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3258, "high": 0.3351, "low": 0.3207, "close": 0.328, "volume": 498231.1, "close_time": 1759636799999, "quote_volume": 163462.67533, "trades": 2406, "taker_buy_base": 243180.2, "taker_buy_quote": 79822.8897 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.3282, "high": 0.33, "low": 0.3242, "close": 0.3295, "volume": 261658.3, "close_time": 1759651199999, "quote_volume": 85677.21844, "trades": 1459, "taker_buy_base": 134750.6, "taker_buy_quote": 44106.01633 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.3296, "high": 0.3347, "low": 0.3222, "close": 0.3256, "volume": 360559.3, "close_time": 1759665599999, "quote_volume": 118346.97665, "trades": 2027, "taker_buy_base": 186074.4, "taker_buy_quote": 61117.42027 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.3257, "high": 0.3292, "low": 0.3212, "close": 0.3262, "volume": 213039.8, "close_time": 1759679999999, "quote_volume": 69359.83781, "trades": 1374, "taker_buy_base": 113553.7, "taker_buy_quote": 36998.42444 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.3262, "high": 0.3288, "low": 0.3175, "close": 0.3192, "volume": 204979.1, "close_time": 1759694399999, "quote_volume": 66211.2873, "trades": 1407, "taker_buy_base": 123705.0, "taker_buy_quote": 40011.3009 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.3191, "high": 0.3241, "low": 0.3163, "close": 0.322, "volume": 213214.5, "close_time": 1759708799999, "quote_volume": 68260.60658, "trades": 1115, "taker_buy_base": 88152.1, "taker_buy_quote": 28233.59835 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.322, "high": 0.3298, "low": 0.3153, "close": 0.322, "volume": 747815.6, "close_time": 1759723199999, "quote_volume": 241676.13579, "trades": 2626, "taker_buy_base": 362211.9, "taker_buy_quote": 117091.19245 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.3219, "high": 0.3336, "low": 0.3196, "close": 0.3247, "volume": 349459.8, "close_time": 1759737599999, "quote_volume": 114458.66426, "trades": 1835, "taker_buy_base": 159280.1, "taker_buy_quote": 52169.27697 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.3247, "high": 0.3324, "low": 0.3193, "close": 0.3201, "volume": 265356.7, "close_time": 1759751999999, "quote_volume": 86018.58031, "trades": 1696, "taker_buy_base": 145603.1, "taker_buy_quote": 47226.57441 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.3204, "high": 0.3299, "low": 0.3202, "close": 0.3283, "volume": 205804.4, "close_time": 1759766399999, "quote_volume": 66990.75895, "trades": 1546, "taker_buy_base": 108108.3, "taker_buy_quote": 35214.04663 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.3284, "high": 0.3289, "low": 0.3208, "close": 0.3234, "volume": 190610.7, "close_time": 1759780799999, "quote_volume": 61766.44655, "trades": 1123, "taker_buy_base": 89222.3, "taker_buy_quote": 28925.0944 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.3235, "high": 0.334, "low": 0.3205, "close": 0.3301, "volume": 303971.0, "close_time": 1759795199999, "quote_volume": 99971.84616, "trades": 1249, "taker_buy_base": 159513.0, "taker_buy_quote": 52543.90267 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3298, "high": 0.3322, "low": 0.3223, "close": 0.3264, "volume": 270457.9, "close_time": 1759809599999, "quote_volume": 88311.65178, "trades": 1627, "taker_buy_base": 99589.0, "taker_buy_quote": 32545.43184 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.3265, "high": 0.3269, "low": 0.316, "close": 0.3175, "volume": 178872.4, "close_time": 1759823999999, "quote_volume": 57587.39847, "trades": 1407, "taker_buy_base": 98901.0, "taker_buy_quote": 31852.19682 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.3175, "high": 0.3285, "low": 0.3134, "close": 0.3226, "volume": 559964.2, "close_time": 1759838399999, "quote_volume": 179042.0406, "trades": 2414, "taker_buy_base": 244612.5, "taker_buy_quote": 78130.0304 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.3224, "high": 0.3242, "low": 0.302, "close": 0.3079, "volume": 568944.7, "close_time": 1759852799999, "quote_volume": 177422.44968, "trades": 2568, "taker_buy_base": 331602.0, "taker_buy_quote": 103352.90136 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.3079, "high": 0.3103, "low": 0.3034, "close": 0.3066, "volume": 288637.5, "close_time": 1759867199999, "quote_volume": 88792.50716, "trades": 1668, "taker_buy_base": 110056.3, "taker_buy_quote": 33880.12307 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3067, "high": 0.3137, "low": 0.3037, "close": 0.3059, "volume": 175727.6, "close_time": 1759881599999, "quote_volume": 54095.53008, "trades": 944, "taker_buy_base": 70034.5, "taker_buy_quote": 21519.93863 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3061, "high": 0.3111, "low": 0.2947, "close": 0.2979, "volume": 567295.7, "close_time": 1759895999999, "quote_volume": 171396.89095, "trades": 1942, "taker_buy_base": 285757.6, "taker_buy_quote": 86361.33371 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.2981, "high": 0.3024, "low": 0.2974, "close": 0.3016, "volume": 296599.6, "close_time": 1759910399999, "quote_volume": 88879.0251, "trades": 1372, "taker_buy_base": 178293.8, "taker_buy_quote": 53388.02733 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.3017, "high": 0.3039, "low": 0.2974, "close": 0.2995, "volume": 246750.5, "close_time": 1759924799999, "quote_volume": 74024.14033, "trades": 1101, "taker_buy_base": 133626.3, "taker_buy_quote": 40111.05451 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.2995, "high": 0.3055, "low": 0.298, "close": 0.3026, "volume": 199194.1, "close_time": 1759939199999, "quote_volume": 60128.48049, "trades": 1488, "taker_buy_base": 72155.7, "taker_buy_quote": 21764.04557 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.3026, "high": 0.3143, "low": 0.3024, "close": 0.3125, "volume": 323407.6, "close_time": 1759953599999, "quote_volume": 100355.57418, "trades": 1520, "taker_buy_base": 169447.2, "taker_buy_quote": 52624.52793 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.3129, "high": 0.3134, "low": 0.3042, "close": 0.3056, "volume": 97359.0, "close_time": 1759967999999, "quote_volume": 29942.06105, "trades": 562, "taker_buy_base": 40806.7, "taker_buy_quote": 12547.48246 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3056, "high": 0.3102, "low": 0.287, "close": 0.2909, "volume": 287256.4, "close_time": 1759982399999, "quote_volume": 85593.07327, "trades": 698, "taker_buy_base": 121598.4, "taker_buy_quote": 36154.31509 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.2909, "high": 0.2943, "low": 0.2878, "close": 0.2881, "volume": 96203.4, "close_time": 1759996799999, "quote_volume": 27945.5734, "trades": 704, "taker_buy_base": 43031.1, "taker_buy_quote": 12505.70618 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.2873, "high": 0.2881, "low": 0.2729, "close": 0.279, "volume": 520413.4, "close_time": 1760011199999, "quote_volume": 144592.68737, "trades": 2285, "taker_buy_base": 167177.9, "taker_buy_quote": 46461.4814 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.2786, "high": 0.2817, "low": 0.2665, "close": 0.2711, "volume": 376978.1, "close_time": 1760025599999, "quote_volume": 103007.3696, "trades": 1877, "taker_buy_base": 130124.0, "taker_buy_quote": 35644.47185 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.2718, "high": 0.285, "low": 0.2707, "close": 0.2811, "volume": 159791.8, "close_time": 1760039999999, "quote_volume": 44677.05547, "trades": 771, "taker_buy_base": 105084.8, "taker_buy_quote": 29398.60936 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.2819, "high": 0.2825, "low": 0.2787, "close": 0.2787, "volume": 62520.1, "close_time": 1760054399999, "quote_volume": 17548.52869, "trades": 489, "taker_buy_base": 22157.3, "taker_buy_quote": 6216.67902 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2791, "high": 0.287, "low": 0.2731, "close": 0.282, "volume": 427685.4, "close_time": 1760068799999, "quote_volume": 120475.79076, "trades": 2102, "taker_buy_base": 212692.9, "taker_buy_quote": 59906.0274 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.2821, "high": 0.2832, "low": 0.2701, "close": 0.2719, "volume": 218555.0, "close_time": 1760083199999, "quote_volume": 60369.15582, "trades": 1218, "taker_buy_base": 106050.8, "taker_buy_quote": 29273.87275 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.2725, "high": 0.2821, "low": 0.2724, "close": 0.2807, "volume": 164493.2, "close_time": 1760097599999, "quote_volume": 45710.77432, "trades": 1029, "taker_buy_base": 67837.4, "taker_buy_quote": 18850.15585 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.2797, "high": 0.2895, "low": 0.2632, "close": 0.2667, "volume": 530721.4, "close_time": 1760111999999, "quote_volume": 145913.71686, "trades": 4164, "taker_buy_base": 251149.5, "taker_buy_quote": 69179.9401 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.2665, "high": 0.2796, "low": 0.2603, "close": 0.2657, "volume": 645069.1, "close_time": 1760126399999, "quote_volume": 174575.99761, "trades": 3975, "taker_buy_base": 300444.9, "taker_buy_quote": 81442.90449 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2658, "high": 0.2678, "low": 0.104, "close": 0.1876, "volume": 10416496.6, "close_time": 1760140799999, "quote_volume": 1906583.60309, "trades": 33165, "taker_buy_base": 5472527.3, "taker_buy_quote": 997314.73117 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1863, "high": 0.1918, "low": 0.1765, "close": 0.1859, "volume": 1510242.3, "close_time": 1760155199999, "quote_volume": 279082.40665, "trades": 6564, "taker_buy_base": 695657.5, "taker_buy_quote": 128500.40915 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1855, "high": 0.1929, "low": 0.1848, "close": 0.1878, "volume": 2362931.8, "close_time": 1760169599999, "quote_volume": 444951.49842, "trades": 11959, "taker_buy_base": 1162313.8, "taker_buy_quote": 218854.72728 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.188, "high": 0.1926, "low": 0.1861, "close": 0.1877, "volume": 2248793.5, "close_time": 1760183999999, "quote_volume": 426574.55881, "trades": 8637, "taker_buy_base": 1141097.9, "taker_buy_quote": 216459.49297 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1878, "high": 0.1903, "low": 0.182, "close": 0.1863, "volume": 890994.9, "close_time": 1760198399999, "quote_volume": 165310.75314, "trades": 3693, "taker_buy_base": 439491.7, "taker_buy_quote": 81533.64343 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1867, "high": 0.1882, "low": 0.1748, "close": 0.1761, "volume": 400867.8, "close_time": 1760212799999, "quote_volume": 73054.8609, "trades": 660, "taker_buy_base": 247119.8, "taker_buy_quote": 44940.91731 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1765, "high": 0.1785, "low": 0.1688, "close": 0.1781, "volume": 369510.8, "close_time": 1760227199999, "quote_volume": 64451.3928, "trades": 618, "taker_buy_base": 165109.6, "taker_buy_quote": 28754.98523 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1777, "high": 0.1822, "low": 0.1695, "close": 0.1716, "volume": 931370.3, "close_time": 1760241599999, "quote_volume": 164735.06058, "trades": 1474, "taker_buy_base": 366013.2, "taker_buy_quote": 64396.94258 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1718, "high": 0.1748, "low": 0.1715, "close": 0.1737, "volume": 480979.7, "close_time": 1760255999999, "quote_volume": 83354.27316, "trades": 2218, "taker_buy_base": 249202.5, "taker_buy_quote": 43188.52743 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1739, "high": 0.1753, "low": 0.1694, "close": 0.1722, "volume": 882293.0, "close_time": 1760270399999, "quote_volume": 152327.83591, "trades": 4022, "taker_buy_base": 413592.5, "taker_buy_quote": 71398.37781 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.172, "high": 0.1854, "low": 0.169, "close": 0.1854, "volume": 1771318.1, "close_time": 1760284799999, "quote_volume": 314968.32216, "trades": 6238, "taker_buy_base": 892347.0, "taker_buy_quote": 158796.39083 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1854, "high": 0.2555, "low": 0.1849, "close": 0.2262, "volume": 9992866.1, "close_time": 1760299199999, "quote_volume": 2204295.79409, "trades": 30998, "taker_buy_base": 5185110.4, "taker_buy_quote": 1142415.19473 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.2268, "high": 0.2349, "low": 0.2179, "close": 0.2272, "volume": 1819191.7, "close_time": 1760313599999, "quote_volume": 412641.22377, "trades": 2946, "taker_buy_base": 876397.6, "taker_buy_quote": 198465.23785 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2266, "high": 0.228, "low": 0.2078, "close": 0.2122, "volume": 927922.5, "close_time": 1760327999999, "quote_volume": 201007.95782, "trades": 1984, "taker_buy_base": 390879.5, "taker_buy_quote": 84643.00486 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.2131, "high": 0.2186, "low": 0.2123, "close": 0.2145, "volume": 495068.5, "close_time": 1760342399999, "quote_volume": 106587.1929, "trades": 1117, "taker_buy_base": 301697.7, "taker_buy_quote": 65007.89793 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.2147, "high": 0.2223, "low": 0.2057, "close": 0.2087, "volume": 698069.1, "close_time": 1760356799999, "quote_volume": 150898.76541, "trades": 1631, "taker_buy_base": 328263.8, "taker_buy_quote": 70805.37414 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.2078, "high": 0.2167, "low": 0.2035, "close": 0.2058, "volume": 534843.0, "close_time": 1760371199999, "quote_volume": 111977.75735, "trades": 1520, "taker_buy_base": 241607.9, "taker_buy_quote": 50553.82817 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.2058, "high": 0.2111, "low": 0.2029, "close": 0.2096, "volume": 264572.1, "close_time": 1760385599999, "quote_volume": 54733.39182, "trades": 898, "taker_buy_base": 134791.2, "taker_buy_quote": 27910.79881 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.2097, "high": 0.212, "low": 0.2072, "close": 0.2099, "volume": 252143.2, "close_time": 1760399999999, "quote_volume": 52783.76264, "trades": 565, "taker_buy_base": 133287.3, "taker_buy_quote": 27915.09053 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2097, "high": 0.2109, "low": 0.1947, "close": 0.1962, "volume": 819951.7, "close_time": 1760414399999, "quote_volume": 166620.22454, "trades": 1597, "taker_buy_base": 367248.7, "taker_buy_quote": 74710.70272 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1964, "high": 0.1978, "low": 0.1821, "close": 0.1847, "volume": 686774.1, "close_time": 1760428799999, "quote_volume": 129551.88413, "trades": 1026, "taker_buy_base": 319652.0, "taker_buy_quote": 60370.90504 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1842, "high": 0.1855, "low": 0.1773, "close": 0.1821, "volume": 573140.7, "close_time": 1760443199999, "quote_volume": 104171.01086, "trades": 798, "taker_buy_base": 243784.1, "taker_buy_quote": 44367.79763 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1825, "high": 0.1901, "low": 0.1794, "close": 0.1893, "volume": 261605.3, "close_time": 1760457599999, "quote_volume": 48523.42041, "trades": 530, "taker_buy_base": 161164.5, "taker_buy_quote": 29936.85051 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1891, "high": 0.1935, "low": 0.1862, "close": 0.1903, "volume": 489285.4, "close_time": 1760471999999, "quote_volume": 92848.80589, "trades": 924, "taker_buy_base": 267020.1, "taker_buy_quote": 50822.6684 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1899, "high": 0.192, "low": 0.188, "close": 0.19, "volume": 115220.2, "close_time": 1760486399999, "quote_volume": 21971.98944, "trades": 231, "taker_buy_base": 52208.8, "taker_buy_quote": 9965.7213 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1885, "high": 0.19, "low": 0.1863, "close": 0.1894, "volume": 69723.6, "close_time": 1760500799999, "quote_volume": 13127.06267, "trades": 300, "taker_buy_base": 40172.4, "taker_buy_quote": 7563.96487 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1918, "high": 0.1938, "low": 0.1877, "close": 0.1924, "volume": 208805.0, "close_time": 1760515199999, "quote_volume": 39739.4666, "trades": 422, "taker_buy_base": 89100.6, "taker_buy_quote": 17031.03643 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1923, "high": 0.2024, "low": 0.1898, "close": 0.1908, "volume": 643723.1, "close_time": 1760529599999, "quote_volume": 125882.26282, "trades": 1105, "taker_buy_base": 281516.3, "taker_buy_quote": 55258.76713 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1913, "high": 0.1949, "low": 0.1867, "close": 0.1898, "volume": 309701.7, "close_time": 1760543999999, "quote_volume": 59069.67489, "trades": 686, "taker_buy_base": 170120.7, "taker_buy_quote": 32573.83528 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1899, "high": 0.1906, "low": 0.1836, "close": 0.1836, "volume": 190583.0, "close_time": 1760558399999, "quote_volume": 35597.54455, "trades": 588, "taker_buy_base": 81292.5, "taker_buy_quote": 15173.04269 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1861, "high": 0.1878, "low": 0.1822, "close": 0.1826, "volume": 207938.9, "close_time": 1760572799999, "quote_volume": 38377.09054, "trades": 557, "taker_buy_base": 90623.9, "taker_buy_quote": 16724.34155 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1838, "high": 0.1853, "low": 0.1786, "close": 0.1791, "volume": 182572.3, "close_time": 1760587199999, "quote_volume": 33233.26665, "trades": 405, "taker_buy_base": 84192.7, "taker_buy_quote": 15380.72719 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1788, "high": 0.186, "low": 0.1752, "close": 0.1839, "volume": 213091.5, "close_time": 1760601599999, "quote_volume": 38238.70588, "trades": 830, "taker_buy_base": 96453.1, "taker_buy_quote": 17316.95865 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1843, "high": 0.188, "low": 0.1772, "close": 0.1858, "volume": 304862.8, "close_time": 1760615999999, "quote_volume": 55868.30141, "trades": 644, "taker_buy_base": 157099.6, "taker_buy_quote": 28825.50883 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1859, "high": 0.2864, "low": 0.1859, "close": 0.237, "volume": 10797841.4, "close_time": 1760630399999, "quote_volume": 2687618.29263, "trades": 32987, "taker_buy_base": 5424074.2, "taker_buy_quote": 1347298.14856 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.2365, "high": 0.2365, "low": 0.2108, "close": 0.2248, "volume": 2389665.5, "close_time": 1760644799999, "quote_volume": 532218.01198, "trades": 6178, "taker_buy_base": 1049914.3, "taker_buy_quote": 233728.51694 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.2267, "high": 0.2662, "low": 0.2262, "close": 0.2654, "volume": 3355443.8, "close_time": 1760659199999, "quote_volume": 814828.31763, "trades": 6619, "taker_buy_base": 1791880.6, "taker_buy_quote": 435870.1686 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2656, "high": 0.3279, "low": 0.2428, "close": 0.2609, "volume": 5757759.7, "close_time": 1760673599999, "quote_volume": 1621606.12202, "trades": 22559, "taker_buy_base": 2758008.0, "taker_buy_quote": 781489.72166 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.2609, "high": 0.3195, "low": 0.2468, "close": 0.2981, "volume": 5366225.4, "close_time": 1760687999999, "quote_volume": 1530308.51321, "trades": 16177, "taker_buy_base": 2656304.4, "taker_buy_quote": 756756.98267 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.2983, "high": 0.342, "low": 0.2783, "close": 0.3122, "volume": 9743217.1, "close_time": 1760702399999, "quote_volume": 2961078.63735, "trades": 22504, "taker_buy_base": 4847265.6, "taker_buy_quote": 1471308.96527 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3114, "high": 0.3118, "low": 0.2558, "close": 0.2734, "volume": 6057882.0, "close_time": 1760716799999, "quote_volume": 1710443.89475, "trades": 13513, "taker_buy_base": 2965312.6, "taker_buy_quote": 834219.45144 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.2724, "high": 0.2749, "low": 0.2461, "close": 0.2611, "volume": 1566722.3, "close_time": 1760731199999, "quote_volume": 405241.49327, "trades": 4623, "taker_buy_base": 756497.0, "taker_buy_quote": 195584.04655 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.261, "high": 0.2966, "low": 0.2575, "close": 0.2817, "volume": 4465150.3, "close_time": 1760745599999, "quote_volume": 1270030.78932, "trades": 9453, "taker_buy_base": 2036633.3, "taker_buy_quote": 577736.2992 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2816, "high": 0.2907, "low": 0.2656, "close": 0.2705, "volume": 1501405.9, "close_time": 1760759999999, "quote_volume": 417093.02616, "trades": 3603, "taker_buy_base": 724969.6, "taker_buy_quote": 201280.56933 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.27, "high": 0.2759, "low": 0.2577, "close": 0.2705, "volume": 1031537.5, "close_time": 1760774399999, "quote_volume": 272440.74586, "trades": 1869, "taker_buy_base": 671972.0, "taker_buy_quote": 176905.72018 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.2704, "high": 0.2753, "low": 0.2598, "close": 0.2689, "volume": 556113.3, "close_time": 1760788799999, "quote_volume": 148640.14114, "trades": 1927, "taker_buy_base": 266059.8, "taker_buy_quote": 71107.4822 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.2676, "high": 0.2681, "low": 0.2439, "close": 0.2522, "volume": 1616046.9, "close_time": 1760803199999, "quote_volume": 411520.18889, "trades": 4069, "taker_buy_base": 737144.4, "taker_buy_quote": 187561.39917 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.2527, "high": 0.2597, "low": 0.2482, "close": 0.2594, "volume": 573923.8, "close_time": 1760817599999, "quote_volume": 145348.59824, "trades": 1295, "taker_buy_base": 349362.6, "taker_buy_quote": 88441.16116 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.2584, "high": 0.2635, "low": 0.2556, "close": 0.2602, "volume": 478940.5, "close_time": 1760831999999, "quote_volume": 124529.63243, "trades": 1136, "taker_buy_base": 224780.5, "taker_buy_quote": 58439.82204 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2599, "high": 0.2622, "low": 0.246, "close": 0.2484, "volume": 831351.4, "close_time": 1760846399999, "quote_volume": 208390.22782, "trades": 1654, "taker_buy_base": 362055.4, "taker_buy_quote": 91140.53355 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.2481, "high": 0.2488, "low": 0.2402, "close": 0.2426, "volume": 423196.0, "close_time": 1760860799999, "quote_volume": 103193.75975, "trades": 948, "taker_buy_base": 213647.5, "taker_buy_quote": 52079.78307 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.243, "high": 0.2497, "low": 0.2389, "close": 0.2466, "volume": 813842.8, "close_time": 1760875199999, "quote_volume": 198829.34858, "trades": 1756, "taker_buy_base": 416534.2, "taker_buy_quote": 101750.18595 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.2466, "high": 0.2521, "low": 0.2449, "close": 0.2462, "volume": 530738.2, "close_time": 1760889599999, "quote_volume": 131655.71942, "trades": 1281, "taker_buy_base": 282251.3, "taker_buy_quote": 69982.73463 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.2463, "high": 0.2509, "low": 0.2439, "close": 0.2448, "volume": 348601.7, "close_time": 1760903999999, "quote_volume": 86147.53301, "trades": 880, "taker_buy_base": 165410.5, "taker_buy_quote": 40852.88215 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.2446, "high": 0.2535, "low": 0.2435, "close": 0.248, "volume": 517531.6, "close_time": 1760918399999, "quote_volume": 128201.38352, "trades": 994, "taker_buy_base": 263580.9, "taker_buy_quote": 65293.44481 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2465, "high": 0.2467, "low": 0.2325, "close": 0.2449, "volume": 504468.5, "close_time": 1760932799999, "quote_volume": 120271.26335, "trades": 1071, "taker_buy_base": 237560.7, "taker_buy_quote": 56695.28963 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.2449, "high": 0.2716, "low": 0.2444, "close": 0.2556, "volume": 1074937.1, "close_time": 1760947199999, "quote_volume": 275389.83402, "trades": 3026, "taker_buy_base": 594441.1, "taker_buy_quote": 152380.4248 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.2549, "high": 0.2549, "low": 0.2423, "close": 0.2452, "volume": 377147.5, "close_time": 1760961599999, "quote_volume": 93523.05039, "trades": 1165, "taker_buy_base": 170951.9, "taker_buy_quote": 42322.47485 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.2448, "high": 0.2481, "low": 0.2392, "close": 0.2406, "volume": 273612.2, "close_time": 1760975999999, "quote_volume": 66711.37211, "trades": 872, "taker_buy_base": 142869.6, "taker_buy_quote": 34843.47826 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.2394, "high": 0.2418, "low": 0.2366, "close": 0.2396, "volume": 522816.3, "close_time": 1760990399999, "quote_volume": 124854.68693, "trades": 1274, "taker_buy_base": 288756.6, "taker_buy_quote": 69002.17606 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.2401, "high": 0.2448, "low": 0.2401, "close": 0.2432, "volume": 250842.3, "close_time": 1761004799999, "quote_volume": 60769.51909, "trades": 518, "taker_buy_base": 120832.7, "taker_buy_quote": 29225.5521 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.243, "high": 0.2551, "low": 0.238, "close": 0.2412, "volume": 910478.3, "close_time": 1761019199999, "quote_volume": 224474.28935, "trades": 2316, "taker_buy_base": 441868.9, "taker_buy_quote": 109007.41076 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.2412, "high": 0.2412, "low": 0.2181, "close": 0.2216, "volume": 1245298.8, "close_time": 1761033599999, "quote_volume": 282840.56274, "trades": 3042, "taker_buy_base": 541838.5, "taker_buy_quote": 122981.36877 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.2212, "high": 0.2249, "low": 0.2185, "close": 0.2247, "volume": 406845.1, "close_time": 1761047999999, "quote_volume": 90017.35452, "trades": 874, "taker_buy_base": 219608.2, "taker_buy_quote": 48560.24583 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.2242, "high": 0.2338, "low": 0.2218, "close": 0.2326, "volume": 363105.7, "close_time": 1761062399999, "quote_volume": 82722.95204, "trades": 1274, "taker_buy_base": 186228.2, "taker_buy_quote": 42465.01493 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.2338, "high": 0.2405, "low": 0.229, "close": 0.2343, "volume": 483773.0, "close_time": 1761076799999, "quote_volume": 113529.44676, "trades": 1609, "taker_buy_base": 256988.5, "taker_buy_quote": 60465.49455 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.2347, "high": 0.2352, "low": 0.2199, "close": 0.2234, "volume": 313066.1, "close_time": 1761091199999, "quote_volume": 71153.65666, "trades": 1268, "taker_buy_base": 142998.2, "taker_buy_quote": 32475.94582 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2239, "high": 0.2312, "low": 0.2192, "close": 0.2207, "volume": 633837.3, "close_time": 1761105599999, "quote_volume": 141706.86071, "trades": 2027, "taker_buy_base": 305975.9, "taker_buy_quote": 68354.12313 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.2209, "high": 0.231, "low": 0.2161, "close": 0.2205, "volume": 547158.5, "close_time": 1761119999999, "quote_volume": 121535.77048, "trades": 1271, "taker_buy_base": 264348.3, "taker_buy_quote": 58762.88768 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.2204, "high": 0.222, "low": 0.2164, "close": 0.2194, "volume": 319380.4, "close_time": 1761134399999, "quote_volume": 70044.3073, "trades": 1182, "taker_buy_base": 173800.3, "taker_buy_quote": 38106.32327 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.2194, "high": 0.2262, "low": 0.2183, "close": 0.2211, "volume": 771524.7, "close_time": 1761148799999, "quote_volume": 171038.37174, "trades": 2293, "taker_buy_base": 371244.9, "taker_buy_quote": 82200.49429 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.2216, "high": 0.2219, "low": 0.2126, "close": 0.2138, "volume": 450108.9, "close_time": 1761163199999, "quote_volume": 97395.67849, "trades": 921, "taker_buy_base": 228123.0, "taker_buy_quote": 49533.60768 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.2159, "high": 0.2172, "low": 0.2028, "close": 0.2127, "volume": 454630.1, "close_time": 1761177599999, "quote_volume": 94154.46152, "trades": 933, "taker_buy_base": 232639.4, "taker_buy_quote": 48058.02746 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2122, "high": 0.2286, "low": 0.2102, "close": 0.2195, "volume": 902603.9, "close_time": 1761191999999, "quote_volume": 201188.26305, "trades": 1097, "taker_buy_base": 479400.3, "taker_buy_quote": 106822.52767 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.2193, "high": 0.2424, "low": 0.2183, "close": 0.2395, "volume": 2220633.3, "close_time": 1761206399999, "quote_volume": 522583.7299, "trades": 3930, "taker_buy_base": 1050246.0, "taker_buy_quote": 247375.35136 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.2395, "high": 0.2489, "low": 0.2339, "close": 0.2354, "volume": 1719685.1, "close_time": 1761220799999, "quote_volume": 415894.30469, "trades": 3241, "taker_buy_base": 810738.4, "taker_buy_quote": 195963.18633 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.2353, "high": 0.2399, "low": 0.2309, "close": 0.2331, "volume": 515319.5, "close_time": 1761235199999, "quote_volume": 121039.50564, "trades": 581, "taker_buy_base": 189203.7, "taker_buy_quote": 44539.71463 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.2321, "high": 0.2481, "low": 0.2317, "close": 0.2406, "volume": 820079.3, "close_time": 1761249599999, "quote_volume": 197816.00415, "trades": 1007, "taker_buy_base": 437179.4, "taker_buy_quote": 105574.49243 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.2405, "high": 0.2417, "low": 0.2343, "close": 0.2393, "volume": 594140.4, "close_time": 1761263999999, "quote_volume": 141497.80132, "trades": 589, "taker_buy_base": 281311.6, "taker_buy_quote": 66893.40055 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2395, "high": 0.2454, "low": 0.2341, "close": 0.2356, "volume": 1947252.2, "close_time": 1761278399999, "quote_volume": 468358.11057, "trades": 3994, "taker_buy_base": 959546.1, "taker_buy_quote": 230891.92786 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.2358, "high": 0.2415, "low": 0.2315, "close": 0.233, "volume": 371066.3, "close_time": 1761292799999, "quote_volume": 88199.64528, "trades": 686, "taker_buy_base": 135040.3, "taker_buy_quote": 32000.81898 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.2329, "high": 0.2475, "low": 0.2322, "close": 0.2425, "volume": 745799.1, "close_time": 1761307199999, "quote_volume": 179575.75556, "trades": 1857, "taker_buy_base": 408882.6, "taker_buy_quote": 98217.52334 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.2422, "high": 0.2438, "low": 0.2321, "close": 0.2339, "volume": 406661.9, "close_time": 1761321599999, "quote_volume": 97093.99959, "trades": 713, "taker_buy_base": 196277.1, "taker_buy_quote": 46790.57888 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.2337, "high": 0.2377, "low": 0.232, "close": 0.2356, "volume": 207114.3, "close_time": 1761335999999, "quote_volume": 48750.19522, "trades": 276, "taker_buy_base": 64318.6, "taker_buy_quote": 15132.82753 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.2367, "high": 0.2423, "low": 0.2367, "close": 0.2416, "volume": 171811.0, "close_time": 1761350399999, "quote_volume": 41128.81379, "trades": 220, "taker_buy_base": 113194.9, "taker_buy_quote": 27074.28978 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2413, "high": 0.2807, "low": 0.239, "close": 0.2548, "volume": 2337650.4, "close_time": 1761364799999, "quote_volume": 616377.77774, "trades": 8056, "taker_buy_base": 1168378.1, "taker_buy_quote": 307543.88441 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.2548, "high": 0.2736, "low": 0.254, "close": 0.2658, "volume": 468357.6, "close_time": 1761379199999, "quote_volume": 123361.52309, "trades": 705, "taker_buy_base": 264778.2, "taker_buy_quote": 69810.16929 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.2658, "high": 0.2866, "low": 0.2648, "close": 0.2795, "volume": 1802129.1, "close_time": 1761393599999, "quote_volume": 501121.56879, "trades": 3262, "taker_buy_base": 875870.6, "taker_buy_quote": 244631.36438 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.2789, "high": 0.3065, "low": 0.2745, "close": 0.28, "volume": 3244102.1, "close_time": 1761407999999, "quote_volume": 941217.60034, "trades": 5540, "taker_buy_base": 1503517.3, "taker_buy_quote": 435773.21549 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.28, "high": 0.2858, "low": 0.2721, "close": 0.2774, "volume": 998267.9, "close_time": 1761422399999, "quote_volume": 278986.92585, "trades": 3692, "taker_buy_base": 436605.0, "taker_buy_quote": 122320.38226 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.2779, "high": 0.2931, "low": 0.2754, "close": 0.283, "volume": 603652.3, "close_time": 1761436799999, "quote_volume": 171859.54363, "trades": 981, "taker_buy_base": 370756.4, "taker_buy_quote": 105596.7651 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2822, "high": 0.2955, "low": 0.2765, "close": 0.2829, "volume": 912741.4, "close_time": 1761451199999, "quote_volume": 261643.78565, "trades": 2161, "taker_buy_base": 473745.0, "taker_buy_quote": 135845.68335 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.2826, "high": 0.2843, "low": 0.266, "close": 0.2669, "volume": 503559.7, "close_time": 1761465599999, "quote_volume": 137935.4096, "trades": 716, "taker_buy_base": 193861.8, "taker_buy_quote": 53211.34027 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.2672, "high": 0.2741, "low": 0.2666, "close": 0.2712, "volume": 266617.0, "close_time": 1761479999999, "quote_volume": 71953.7128, "trades": 383, "taker_buy_base": 166292.6, "taker_buy_quote": 44906.29556 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.2719, "high": 0.278, "low": 0.2676, "close": 0.2738, "volume": 483001.6, "close_time": 1761494399999, "quote_volume": 131574.13465, "trades": 555, "taker_buy_base": 259708.9, "taker_buy_quote": 70904.46079 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.2734, "high": 0.2734, "low": 0.2689, "close": 0.2707, "volume": 64460.5, "close_time": 1761508799999, "quote_volume": 17441.84416, "trades": 146, "taker_buy_base": 24436.9, "taker_buy_quote": 6612.27505 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.2706, "high": 0.2832, "low": 0.2694, "close": 0.2807, "volume": 276802.8, "close_time": 1761523199999, "quote_volume": 76782.78115, "trades": 475, "taker_buy_base": 140047.5, "taker_buy_quote": 38957.33554 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2793, "high": 0.2993, "low": 0.2744, "close": 0.2764, "volume": 998516.3, "close_time": 1761537599999, "quote_volume": 288161.62072, "trades": 1466, "taker_buy_base": 476773.2, "taker_buy_quote": 138714.82768 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.2775, "high": 0.2832, "low": 0.27, "close": 0.2711, "volume": 151265.5, "close_time": 1761551999999, "quote_volume": 42195.21132, "trades": 323, "taker_buy_base": 54739.6, "taker_buy_quote": 15313.37223 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.2713, "high": 0.2738, "low": 0.263, "close": 0.267, "volume": 173785.2, "close_time": 1761566399999, "quote_volume": 46436.32052, "trades": 390, "taker_buy_base": 86979.7, "taker_buy_quote": 23296.3108 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.267, "high": 0.2684, "low": 0.2585, "close": 0.2591, "volume": 285694.0, "close_time": 1761580799999, "quote_volume": 74655.38982, "trades": 423, "taker_buy_base": 93400.6, "taker_buy_quote": 24474.27364 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.2589, "high": 0.2642, "low": 0.2585, "close": 0.2598, "volume": 65050.3, "close_time": 1761595199999, "quote_volume": 16980.18583, "trades": 129, "taker_buy_base": 28118.3, "taker_buy_quote": 7346.04321 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.2589, "high": 0.2642, "low": 0.2557, "close": 0.2623, "volume": 88398.7, "close_time": 1761609599999, "quote_volume": 22917.32381, "trades": 143, "taker_buy_base": 59281.5, "taker_buy_quote": 15410.01581 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2618, "high": 0.2618, "low": 0.2468, "close": 0.2481, "volume": 236690.0, "close_time": 1761623999999, "quote_volume": 59527.04906, "trades": 451, "taker_buy_base": 95938.9, "taker_buy_quote": 24001.84153 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.2485, "high": 0.2498, "low": 0.2421, "close": 0.2434, "volume": 105508.4, "close_time": 1761638399999, "quote_volume": 25940.47702, "trades": 155, "taker_buy_base": 24742.4, "taker_buy_quote": 6060.75487 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.2432, "high": 0.248, "low": 0.2432, "close": 0.2476, "volume": 71608.6, "close_time": 1761652799999, "quote_volume": 17600.71527, "trades": 198, "taker_buy_base": 48733.9, "taker_buy_quote": 11970.97126 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.2477, "high": 0.2502, "low": 0.2411, "close": 0.2444, "volume": 122799.6, "close_time": 1761667199999, "quote_volume": 30053.47412, "trades": 203, "taker_buy_base": 61609.5, "taker_buy_quote": 15082.42444 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.2454, "high": 0.2466, "low": 0.2398, "close": 0.2413, "volume": 98984.9, "close_time": 1761681599999, "quote_volume": 24096.47056, "trades": 124, "taker_buy_base": 68222.4, "taker_buy_quote": 16605.21099 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.2418, "high": 0.2423, "low": 0.2303, "close": 0.2383, "volume": 277345.9, "close_time": 1761695999999, "quote_volume": 65112.60891, "trades": 411, "taker_buy_base": 110726.6, "taker_buy_quote": 26044.65845 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2378, "high": 0.2379, "low": 0.2305, "close": 0.2307, "volume": 146408.1, "close_time": 1761710399999, "quote_volume": 34235.74312, "trades": 163, "taker_buy_base": 58790.8, "taker_buy_quote": 13746.66116 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.231, "high": 0.2327, "low": 0.2277, "close": 0.2295, "volume": 104744.4, "close_time": 1761724799999, "quote_volume": 24068.2579, "trades": 208, "taker_buy_base": 37865.6, "taker_buy_quote": 8706.07419 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.2304, "high": 0.2317, "low": 0.2267, "close": 0.2293, "volume": 227667.8, "close_time": 1761739199999, "quote_volume": 52138.09604, "trades": 310, "taker_buy_base": 96782.6, "taker_buy_quote": 22177.98532 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.2297, "high": 0.2305, "low": 0.2188, "close": 0.2199, "volume": 149634.3, "close_time": 1761753599999, "quote_volume": 33798.23119, "trades": 212, "taker_buy_base": 66309.6, "taker_buy_quote": 14997.35335 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.2202, "high": 0.2286, "low": 0.2167, "close": 0.2225, "volume": 721185.2, "close_time": 1761767999999, "quote_volume": 160803.88951, "trades": 1290, "taker_buy_base": 337493.4, "taker_buy_quote": 75136.10796 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.2235, "high": 0.2302, "low": 0.222, "close": 0.2266, "volume": 554851.7, "close_time": 1761782399999, "quote_volume": 126583.28637, "trades": 643, "taker_buy_base": 329290.9, "taker_buy_quote": 75171.33386 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2269, "high": 0.227, "low": 0.2209, "close": 0.2221, "volume": 282155.4, "close_time": 1761796799999, "quote_volume": 63121.93219, "trades": 274, "taker_buy_base": 117204.2, "taker_buy_quote": 26242.79868 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.222, "high": 0.222, "low": 0.2117, "close": 0.2204, "volume": 293604.5, "close_time": 1761811199999, "quote_volume": 63781.58241, "trades": 376, "taker_buy_base": 105556.3, "taker_buy_quote": 22866.5796 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.2207, "high": 0.2207, "low": 0.2131, "close": 0.2164, "volume": 395796.3, "close_time": 1761825599999, "quote_volume": 85708.2442, "trades": 488, "taker_buy_base": 227223.8, "taker_buy_quote": 49217.54174 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.2163, "high": 0.2183, "low": 0.2057, "close": 0.206, "volume": 342814.1, "close_time": 1761839999999, "quote_volume": 72698.85523, "trades": 559, "taker_buy_base": 164756.8, "taker_buy_quote": 34976.85315 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.2063, "high": 0.2084, "low": 0.1978, "close": 0.2034, "volume": 416856.6, "close_time": 1761854399999, "quote_volume": 84659.09148, "trades": 524, "taker_buy_base": 114573.7, "taker_buy_quote": 23315.27425 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.2036, "high": 0.2078, "low": 0.2025, "close": 0.2078, "volume": 176867.9, "close_time": 1761868799999, "quote_volume": 36291.59516, "trades": 228, "taker_buy_base": 94255.9, "taker_buy_quote": 19336.06217 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2075, "high": 0.211, "low": 0.207, "close": 0.2085, "volume": 203063.3, "close_time": 1761883199999, "quote_volume": 42472.16788, "trades": 255, "taker_buy_base": 82242.1, "taker_buy_quote": 17250.91554 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.2095, "high": 0.2125, "low": 0.2094, "close": 0.2112, "volume": 95374.3, "close_time": 1761897599999, "quote_volume": 20193.26694, "trades": 135, "taker_buy_base": 74664.9, "taker_buy_quote": 15811.93712 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.2106, "high": 0.2314, "low": 0.2097, "close": 0.2228, "volume": 2478891.3, "close_time": 1761911999999, "quote_volume": 557151.28118, "trades": 5483, "taker_buy_base": 1334010.0, "taker_buy_quote": 300070.9538 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.2225, "high": 0.223, "low": 0.2159, "close": 0.2179, "volume": 279491.5, "close_time": 1761926399999, "quote_volume": 61616.08573, "trades": 295, "taker_buy_base": 175575.0, "taker_buy_quote": 38773.17049 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.2188, "high": 0.2194, "low": 0.2113, "close": 0.2179, "volume": 234797.5, "close_time": 1761940799999, "quote_volume": 50666.72637, "trades": 348, "taker_buy_base": 92350.4, "taker_buy_quote": 19947.90047 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.2172, "high": 0.2191, "low": 0.2141, "close": 0.2143, "volume": 343607.3, "close_time": 1761955199999, "quote_volume": 74542.00648, "trades": 271, "taker_buy_base": 103106.7, "taker_buy_quote": 22402.55946 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2147, "high": 0.2289, "low": 0.2147, "close": 0.2226, "volume": 1160166.5, "close_time": 1761969599999, "quote_volume": 258842.50035, "trades": 2287, "taker_buy_base": 563699.7, "taker_buy_quote": 125892.44111 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.2221, "high": 0.2273, "low": 0.2203, "close": 0.2247, "volume": 209633.2, "close_time": 1761983999999, "quote_volume": 46983.37008, "trades": 247, "taker_buy_base": 121360.0, "taker_buy_quote": 27125.71882 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.2242, "high": 0.2273, "low": 0.222, "close": 0.2244, "volume": 295691.3, "close_time": 1761998399999, "quote_volume": 66414.41652, "trades": 572, "taker_buy_base": 145042.8, "taker_buy_quote": 32561.55926 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.2244, "high": 0.2251, "low": 0.2182, "close": 0.2223, "volume": 192393.4, "close_time": 1762012799999, "quote_volume": 42628.42032, "trades": 243, "taker_buy_base": 77112.2, "taker_buy_quote": 17179.68872 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.2218, "high": 0.2284, "low": 0.2218, "close": 0.2283, "volume": 224586.8, "close_time": 1762027199999, "quote_volume": 50928.75433, "trades": 220, "taker_buy_base": 130741.9, "taker_buy_quote": 29707.02861 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.228, "high": 0.2303, "low": 0.2246, "close": 0.2303, "volume": 179052.2, "close_time": 1762041599999, "quote_volume": 40703.82792, "trades": 177, "taker_buy_base": 51818.5, "taker_buy_quote": 11793.50365 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2298, "high": 0.2298, "low": 0.2198, "close": 0.2208, "volume": 323468.9, "close_time": 1762055999999, "quote_volume": 72296.25894, "trades": 309, "taker_buy_base": 144015.3, "taker_buy_quote": 32237.58188 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.2201, "high": 0.2303, "low": 0.2197, "close": 0.2247, "volume": 325666.7, "close_time": 1762070399999, "quote_volume": 73783.4464, "trades": 454, "taker_buy_base": 163308.6, "taker_buy_quote": 36959.55117 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.2241, "high": 0.2275, "low": 0.2157, "close": 0.2195, "volume": 306117.5, "close_time": 1762084799999, "quote_volume": 67414.88986, "trades": 411, "taker_buy_base": 147348.5, "taker_buy_quote": 32542.57861 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.2206, "high": 0.2281, "low": 0.2166, "close": 0.2195, "volume": 513850.5, "close_time": 1762099199999, "quote_volume": 114921.02729, "trades": 820, "taker_buy_base": 212172.3, "taker_buy_quote": 47355.07423 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.2195, "high": 0.2202, "low": 0.2162, "close": 0.217, "volume": 144971.3, "close_time": 1762113599999, "quote_volume": 31646.60676, "trades": 183, "taker_buy_base": 67907.7, "taker_buy_quote": 14827.37092 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.2174, "high": 0.2196, "low": 0.2147, "close": 0.2194, "volume": 86686.8, "close_time": 1762127999999, "quote_volume": 18847.74688, "trades": 126, "taker_buy_base": 19371.4, "taker_buy_quote": 4209.16062 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2188, "high": 0.2188, "low": 0.1985, "close": 0.1994, "volume": 600547.3, "close_time": 1762142399999, "quote_volume": 125738.60686, "trades": 776, "taker_buy_base": 276067.6, "taker_buy_quote": 57635.04646 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1991, "high": 0.2015, "low": 0.1941, "close": 0.2003, "volume": 288756.2, "close_time": 1762156799999, "quote_volume": 57099.91799, "trades": 416, "taker_buy_base": 136260.7, "taker_buy_quote": 27052.2645 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.2007, "high": 0.2038, "low": 0.196, "close": 0.1989, "volume": 151230.6, "close_time": 1762171199999, "quote_volume": 30256.04852, "trades": 245, "taker_buy_base": 48214.5, "taker_buy_quote": 9646.82366 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.199, "high": 0.1998, "low": 0.1818, "close": 0.1864, "volume": 651668.6, "close_time": 1762185599999, "quote_volume": 122786.34564, "trades": 1396, "taker_buy_base": 293115.2, "taker_buy_quote": 55179.22056 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1871, "high": 0.193, "low": 0.1847, "close": 0.1864, "volume": 264633.5, "close_time": 1762199999999, "quote_volume": 49947.85486, "trades": 416, "taker_buy_base": 73834.2, "taker_buy_quote": 13858.31083 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1865, "high": 0.1889, "low": 0.1822, "close": 0.1882, "volume": 124620.1, "close_time": 1762214399999, "quote_volume": 23081.08822, "trades": 238, "taker_buy_base": 49603.2, "taker_buy_quote": 9180.6944 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1881, "high": 0.1925, "low": 0.1855, "close": 0.1905, "volume": 140240.0, "close_time": 1762228799999, "quote_volume": 26712.11376, "trades": 195, "taker_buy_base": 49601.2, "taker_buy_quote": 9451.05017 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.191, "high": 0.1918, "low": 0.1793, "close": 0.1828, "volume": 468049.8, "close_time": 1762243199999, "quote_volume": 85717.38457, "trades": 627, "taker_buy_base": 199040.0, "taker_buy_quote": 36448.98288 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1825, "high": 0.1934, "low": 0.182, "close": 0.1922, "volume": 626890.1, "close_time": 1762257599999, "quote_volume": 118212.19225, "trades": 1460, "taker_buy_base": 305278.6, "taker_buy_quote": 57512.14324 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1915, "high": 0.2063, "low": 0.187, "close": 0.1948, "volume": 966762.3, "close_time": 1762271999999, "quote_volume": 192780.43737, "trades": 1577, "taker_buy_base": 482991.9, "taker_buy_quote": 96076.65962 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1962, "high": 0.1967, "low": 0.1858, "close": 0.1886, "volume": 1145993.6, "close_time": 1762286399999, "quote_volume": 218742.4371, "trades": 2014, "taker_buy_base": 579569.2, "taker_buy_quote": 110239.4253 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1889, "high": 0.1935, "low": 0.1821, "close": 0.1896, "volume": 949435.8, "close_time": 1762300799999, "quote_volume": 178025.75964, "trades": 2223, "taker_buy_base": 442736.9, "taker_buy_quote": 82933.73941 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1894, "high": 0.1929, "low": 0.1778, "close": 0.1907, "volume": 376153.1, "close_time": 1762315199999, "quote_volume": 70567.1575, "trades": 867, "taker_buy_base": 176364.2, "taker_buy_quote": 33058.26453 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1908, "high": 0.1926, "low": 0.1877, "close": 0.1889, "volume": 308067.7, "close_time": 1762329599999, "quote_volume": 58519.06019, "trades": 563, "taker_buy_base": 95558.1, "taker_buy_quote": 18133.2761 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1829, "close": 0.1861, "volume": 383081.3, "close_time": 1762343999999, "quote_volume": 71017.5988, "trades": 601, "taker_buy_base": 212764.1, "taker_buy_quote": 39447.55812 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1861, "high": 0.1948, "low": 0.1858, "close": 0.1943, "volume": 641202.2, "close_time": 1762358399999, "quote_volume": 122647.62818, "trades": 1057, "taker_buy_base": 383377.7, "taker_buy_quote": 73378.17611 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1945, "high": 0.1995, "low": 0.1927, "close": 0.1974, "volume": 456168.9, "close_time": 1762372799999, "quote_volume": 89702.86911, "trades": 791, "taker_buy_base": 220103.6, "taker_buy_quote": 43249.36361 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1967, "high": 0.2006, "low": 0.193, "close": 0.1973, "volume": 383162.5, "close_time": 1762387199999, "quote_volume": 75632.74803, "trades": 1060, "taker_buy_base": 176783.1, "taker_buy_quote": 34904.84506 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1967, "high": 0.203, "low": 0.1922, "close": 0.2, "volume": 441439.6, "close_time": 1762401599999, "quote_volume": 86903.50248, "trades": 1083, "taker_buy_base": 201404.6, "taker_buy_quote": 39571.42833 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2007, "high": 0.2137, "low": 0.1989, "close": 0.2116, "volume": 1126418.7, "close_time": 1762415999999, "quote_volume": 232330.2224, "trades": 3218, "taker_buy_base": 542758.1, "taker_buy_quote": 111879.98988 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2107, "high": 0.2133, "low": 0.1935, "close": 0.1989, "volume": 1073299.7, "close_time": 1762430399999, "quote_volume": 216820.46357, "trades": 3070, "taker_buy_base": 502736.6, "taker_buy_quote": 101378.77562 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1988, "high": 0.2043, "low": 0.1947, "close": 0.1971, "volume": 1054370.2, "close_time": 1762444799999, "quote_volume": 210643.70541, "trades": 3540, "taker_buy_base": 532092.2, "taker_buy_quote": 106287.27788 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1971, "high": 0.1989, "low": 0.1942, "close": 0.197, "volume": 599162.3, "close_time": 1762459199999, "quote_volume": 117847.62106, "trades": 2776, "taker_buy_base": 294224.0, "taker_buy_quote": 57855.43142 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1977, "high": 0.1999, "low": 0.1928, "close": 0.1948, "volume": 495032.1, "close_time": 1762473599999, "quote_volume": 97145.04753, "trades": 1232, "taker_buy_base": 254276.5, "taker_buy_quote": 49913.96034 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1949, "high": 0.198, "low": 0.1908, "close": 0.194, "volume": 523681.6, "close_time": 1762487999999, "quote_volume": 101588.8691, "trades": 1810, "taker_buy_base": 241446.7, "taker_buy_quote": 46823.48401 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1945, "high": 0.1988, "low": 0.1924, "close": 0.1988, "volume": 495198.4, "close_time": 1762502399999, "quote_volume": 96810.53225, "trades": 977, "taker_buy_base": 207145.9, "taker_buy_quote": 40464.60488 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1985, "high": 0.2015, "low": 0.1877, "close": 0.1903, "volume": 744074.2, "close_time": 1762516799999, "quote_volume": 143941.23131, "trades": 1301, "taker_buy_base": 349190.4, "taker_buy_quote": 67497.07744 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1902, "high": 0.199, "low": 0.1864, "close": 0.1981, "volume": 780124.5, "close_time": 1762531199999, "quote_volume": 149648.15272, "trades": 2224, "taker_buy_base": 378897.2, "taker_buy_quote": 72592.93319 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1987, "high": 0.2197, "low": 0.1978, "close": 0.2145, "volume": 1236829.0, "close_time": 1762545599999, "quote_volume": 255275.72577, "trades": 3044, "taker_buy_base": 635698.3, "taker_buy_quote": 131447.72431 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.215, "high": 0.2157, "low": 0.2031, "close": 0.2078, "volume": 769456.3, "close_time": 1762559999999, "quote_volume": 160995.59114, "trades": 2609, "taker_buy_base": 361289.8, "taker_buy_quote": 75544.8603 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2082, "high": 0.2186, "low": 0.2062, "close": 0.207, "volume": 819015.9, "close_time": 1762574399999, "quote_volume": 173783.52033, "trades": 3319, "taker_buy_base": 432353.6, "taker_buy_quote": 91663.68623 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.207, "high": 0.2085, "low": 0.2025, "close": 0.2062, "volume": 447286.2, "close_time": 1762588799999, "quote_volume": 92036.12375, "trades": 1157, "taker_buy_base": 189895.6, "taker_buy_quote": 39051.21518 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.2061, "high": 0.2099, "low": 0.2016, "close": 0.2051, "volume": 644148.7, "close_time": 1762603199999, "quote_volume": 132446.02435, "trades": 1943, "taker_buy_base": 322325.4, "taker_buy_quote": 66257.89479 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.2051, "high": 0.2074, "low": 0.1973, "close": 0.1985, "volume": 787682.0, "close_time": 1762617599999, "quote_volume": 160082.94655, "trades": 1627, "taker_buy_base": 376550.2, "taker_buy_quote": 76531.9104 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1986, "high": 0.2015, "low": 0.1971, "close": 0.201, "volume": 270534.8, "close_time": 1762631999999, "quote_volume": 53974.93914, "trades": 571, "taker_buy_base": 128175.3, "taker_buy_quote": 25542.34288 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.2011, "high": 0.206, "low": 0.1996, "close": 0.2038, "volume": 192691.6, "close_time": 1762646399999, "quote_volume": 38940.57614, "trades": 482, "taker_buy_base": 104299.8, "taker_buy_quote": 21090.68671 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2038, "high": 0.2042, "low": 0.1927, "close": 0.1962, "volume": 378421.1, "close_time": 1762660799999, "quote_volume": 74923.28329, "trades": 2027, "taker_buy_base": 197603.7, "taker_buy_quote": 39106.12658 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1962, "high": 0.1983, "low": 0.1946, "close": 0.1968, "volume": 396534.4, "close_time": 1762675199999, "quote_volume": 77839.04672, "trades": 1214, "taker_buy_base": 237602.3, "taker_buy_quote": 46613.27092 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1971, "high": 0.1982, "low": 0.1927, "close": 0.1982, "volume": 304418.4, "close_time": 1762689599999, "quote_volume": 59397.03018, "trades": 1234, "taker_buy_base": 177824.1, "taker_buy_quote": 34697.12649 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1978, "high": 0.2039, "low": 0.1975, "close": 0.2027, "volume": 433476.5, "close_time": 1762703999999, "quote_volume": 86893.38258, "trades": 1632, "taker_buy_base": 187120.2, "taker_buy_quote": 37477.02608 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.2027, "high": 0.206, "low": 0.2008, "close": 0.2053, "volume": 332902.7, "close_time": 1762718399999, "quote_volume": 67657.84584, "trades": 1449, "taker_buy_base": 153901.4, "taker_buy_quote": 31268.09477 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.2053, "high": 0.206, "low": 0.202, "close": 0.2048, "volume": 283069.7, "close_time": 1762732799999, "quote_volume": 57625.19842, "trades": 829, "taker_buy_base": 171629.4, "taker_buy_quote": 34915.91096 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2047, "high": 0.2109, "low": 0.2013, "close": 0.2037, "volume": 710314.9, "close_time": 1762747199999, "quote_volume": 146444.52705, "trades": 3378, "taker_buy_base": 363051.5, "taker_buy_quote": 74840.06276 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.2036, "high": 0.2054, "low": 0.2019, "close": 0.2031, "volume": 182495.4, "close_time": 1762761599999, "quote_volume": 37159.85578, "trades": 720, "taker_buy_base": 98867.9, "taker_buy_quote": 20120.79788 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.2032, "high": 0.2039, "low": 0.1993, "close": 0.202, "volume": 280301.2, "close_time": 1762775999999, "quote_volume": 56348.8842, "trades": 837, "taker_buy_base": 132904.7, "taker_buy_quote": 26680.23544 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.2007, "high": 0.2032, "low": 0.1954, "close": 0.1966, "volume": 177544.8, "close_time": 1762790399999, "quote_volume": 35400.58336, "trades": 513, "taker_buy_base": 76901.8, "taker_buy_quote": 15402.03348 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1969, "high": 0.2028, "low": 0.1954, "close": 0.1996, "volume": 127426.2, "close_time": 1762804799999, "quote_volume": 25332.81603, "trades": 275, "taker_buy_base": 63419.4, "taker_buy_quote": 12604.34525 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.2001, "high": 0.2029, "low": 0.1969, "close": 0.2012, "volume": 95942.8, "close_time": 1762819199999, "quote_volume": 19238.94048, "trades": 212, "taker_buy_base": 56869.8, "taker_buy_quote": 11374.77091 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2023, "high": 0.2038, "low": 0.1976, "close": 0.1997, "volume": 156409.4, "close_time": 1762833599999, "quote_volume": 31331.95437, "trades": 353, "taker_buy_base": 83203.0, "taker_buy_quote": 16663.8303 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1991, "high": 0.201, "low": 0.1912, "close": 0.1919, "volume": 429146.0, "close_time": 1762847999999, "quote_volume": 83986.49341, "trades": 513, "taker_buy_base": 186442.2, "taker_buy_quote": 36637.96469 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.192, "high": 0.1946, "low": 0.1901, "close": 0.1915, "volume": 215345.5, "close_time": 1762862399999, "quote_volume": 41389.71711, "trades": 360, "taker_buy_base": 117792.7, "taker_buy_quote": 22622.87733 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1934, "high": 0.1942, "low": 0.1906, "close": 0.1932, "volume": 197361.3, "close_time": 1762876799999, "quote_volume": 38035.15045, "trades": 349, "taker_buy_base": 109001.5, "taker_buy_quote": 20990.13986 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1932, "high": 0.1945, "low": 0.1867, "close": 0.1867, "volume": 229009.7, "close_time": 1762891199999, "quote_volume": 43723.95654, "trades": 472, "taker_buy_base": 132955.0, "taker_buy_quote": 25396.2755 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1873, "high": 0.1878, "low": 0.1839, "close": 0.1845, "volume": 76401.2, "close_time": 1762905599999, "quote_volume": 14206.56065, "trades": 191, "taker_buy_base": 19616.5, "taker_buy_quote": 3652.04923 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1841, "high": 0.1897, "low": 0.1837, "close": 0.1886, "volume": 165267.8, "close_time": 1762919999999, "quote_volume": 30873.49835, "trades": 369, "taker_buy_base": 88031.3, "taker_buy_quote": 16438.36622 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1884, "high": 0.1901, "low": 0.1861, "close": 0.1862, "volume": 117968.0, "close_time": 1762934399999, "quote_volume": 22251.05508, "trades": 249, "taker_buy_base": 57767.5, "taker_buy_quote": 10903.02127 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1869, "high": 0.1912, "low": 0.1861, "close": 0.19, "volume": 103918.8, "close_time": 1762948799999, "quote_volume": 19652.7059, "trades": 350, "taker_buy_base": 49482.3, "taker_buy_quote": 9376.99968 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1901, "high": 0.1915, "low": 0.1831, "close": 0.1834, "volume": 294361.6, "close_time": 1762963199999, "quote_volume": 55148.30675, "trades": 772, "taker_buy_base": 132291.0, "taker_buy_quote": 24772.25725 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1845, "high": 0.1846, "low": 0.1751, "close": 0.1792, "volume": 582386.7, "close_time": 1762977599999, "quote_volume": 104870.66007, "trades": 1266, "taker_buy_base": 269635.1, "taker_buy_quote": 48501.73914 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1791, "high": 0.1831, "low": 0.1791, "close": 0.1813, "volume": 39341.2, "close_time": 1762991999999, "quote_volume": 7154.52865, "trades": 104, "taker_buy_base": 27574.3, "taker_buy_quote": 5016.82317 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1818, "high": 0.1852, "low": 0.1778, "close": 0.1807, "volume": 134849.3, "close_time": 1763006399999, "quote_volume": 24526.39206, "trades": 324, "taker_buy_base": 85648.8, "taker_buy_quote": 15602.40431 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1806, "high": 0.1829, "low": 0.1793, "close": 0.1811, "volume": 106655.5, "close_time": 1763020799999, "quote_volume": 19333.09027, "trades": 265, "taker_buy_base": 48546.3, "taker_buy_quote": 8804.01782 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1812, "high": 0.183, "low": 0.1784, "close": 0.1784, "volume": 125691.2, "close_time": 1763035199999, "quote_volume": 22627.13036, "trades": 141, "taker_buy_base": 47768.6, "taker_buy_quote": 8605.27152 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1786, "high": 0.1829, "low": 0.1771, "close": 0.1783, "volume": 234438.7, "close_time": 1763049599999, "quote_volume": 42036.50273, "trades": 343, "taker_buy_base": 117465.5, "taker_buy_quote": 21094.92548 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.179, "high": 0.179, "low": 0.1675, "close": 0.1683, "volume": 243803.9, "close_time": 1763063999999, "quote_volume": 41995.24619, "trades": 387, "taker_buy_base": 144680.3, "taker_buy_quote": 24911.29792 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1682, "high": 0.1742, "low": 0.1664, "close": 0.1733, "volume": 166750.7, "close_time": 1763078399999, "quote_volume": 28342.78627, "trades": 371, "taker_buy_base": 71309.5, "taker_buy_quote": 12083.01316 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1728, "high": 0.1734, "low": 0.1662, "close": 0.1666, "volume": 141640.0, "close_time": 1763092799999, "quote_volume": 24025.4677, "trades": 510, "taker_buy_base": 50542.1, "taker_buy_quote": 8558.27297 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1671, "high": 0.1692, "low": 0.1589, "close": 0.1674, "volume": 293234.2, "close_time": 1763107199999, "quote_volume": 47923.39866, "trades": 833, "taker_buy_base": 151453.8, "taker_buy_quote": 24754.97541 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1672, "high": 0.1676, "low": 0.1617, "close": 0.1626, "volume": 65070.8, "close_time": 1763121599999, "quote_volume": 10731.04051, "trades": 285, "taker_buy_base": 31469.2, "taker_buy_quote": 5181.8157 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1628, "high": 0.1665, "low": 0.1576, "close": 0.165, "volume": 559276.7, "close_time": 1763135999999, "quote_volume": 90186.81785, "trades": 919, "taker_buy_base": 235340.7, "taker_buy_quote": 38002.09925 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1652, "high": 0.1679, "low": 0.1636, "close": 0.1679, "volume": 31872.1, "close_time": 1763150399999, "quote_volume": 5282.39268, "trades": 114, "taker_buy_base": 22475.4, "taker_buy_quote": 3725.85508 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1679, "high": 0.168, "low": 0.1587, "close": 0.1619, "volume": 171425.4, "close_time": 1763164799999, "quote_volume": 27807.24809, "trades": 362, "taker_buy_base": 86189.4, "taker_buy_quote": 13990.84747 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1615, "high": 0.1685, "low": 0.1613, "close": 0.1674, "volume": 87332.0, "close_time": 1763179199999, "quote_volume": 14425.21551, "trades": 125, "taker_buy_base": 51449.4, "taker_buy_quote": 8462.33854 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1678, "high": 0.1683, "low": 0.1651, "close": 0.1651, "volume": 154668.3, "close_time": 1763193599999, "quote_volume": 25732.1807, "trades": 269, "taker_buy_base": 62867.0, "taker_buy_quote": 10460.34024 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1652, "high": 0.1652, "low": 0.1609, "close": 0.1623, "volume": 205956.2, "close_time": 1763207999999, "quote_volume": 33593.33039, "trades": 330, "taker_buy_base": 100995.4, "taker_buy_quote": 16494.93721 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1625, "high": 0.1647, "low": 0.1615, "close": 0.1615, "volume": 60624.1, "close_time": 1763222399999, "quote_volume": 9905.924, "trades": 86, "taker_buy_base": 21643.9, "taker_buy_quote": 3535.49679 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1613, "high": 0.1647, "low": 0.1599, "close": 0.164, "volume": 99780.7, "close_time": 1763236799999, "quote_volume": 16196.72888, "trades": 166, "taker_buy_base": 44543.4, "taker_buy_quote": 7229.16008 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1608, "close": 0.1619, "volume": 73766.4, "close_time": 1763251199999, "quote_volume": 11958.39537, "trades": 138, "taker_buy_base": 27938.4, "taker_buy_quote": 4528.55449 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1611, "high": 0.1617, "low": 0.157, "close": 0.1617, "volume": 171768.2, "close_time": 1763265599999, "quote_volume": 27345.38338, "trades": 390, "taker_buy_base": 113260.0, "taker_buy_quote": 18029.23586 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1613, "high": 0.162, "low": 0.1592, "close": 0.1602, "volume": 34955.4, "close_time": 1763279999999, "quote_volume": 5619.26011, "trades": 71, "taker_buy_base": 21135.5, "taker_buy_quote": 3399.58907 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1607, "high": 0.1614, "low": 0.1561, "close": 0.1567, "volume": 110469.6, "close_time": 1763294399999, "quote_volume": 17574.68982, "trades": 197, "taker_buy_base": 65234.5, "taker_buy_quote": 10358.61196 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1567, "high": 0.1593, "low": 0.1548, "close": 0.155, "volume": 85234.1, "close_time": 1763308799999, "quote_volume": 13377.55451, "trades": 129, "taker_buy_base": 43566.4, "taker_buy_quote": 6847.65661 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1543, "high": 0.1555, "low": 0.15, "close": 0.1534, "volume": 124227.8, "close_time": 1763323199999, "quote_volume": 18976.57781, "trades": 181, "taker_buy_base": 76236.0, "taker_buy_quote": 11643.68017 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1538, "high": 0.1593, "low": 0.1511, "close": 0.158, "volume": 88640.8, "close_time": 1763337599999, "quote_volume": 13795.08568, "trades": 160, "taker_buy_base": 51079.0, "taker_buy_quote": 7936.99014 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1575, "high": 0.1613, "low": 0.1556, "close": 0.1607, "volume": 118133.7, "close_time": 1763351999999, "quote_volume": 18774.37918, "trades": 363, "taker_buy_base": 51452.1, "taker_buy_quote": 8174.10714 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1607, "high": 0.1607, "low": 0.157, "close": 0.1579, "volume": 80118.5, "close_time": 1763366399999, "quote_volume": 12737.66248, "trades": 174, "taker_buy_base": 32623.2, "taker_buy_quote": 5176.68221 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.158, "high": 0.1596, "low": 0.1574, "close": 0.159, "volume": 44889.9, "close_time": 1763380799999, "quote_volume": 7106.77659, "trades": 148, "taker_buy_base": 24133.3, "taker_buy_quote": 3822.42213 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1588, "high": 0.1608, "low": 0.1502, "close": 0.1543, "volume": 385054.9, "close_time": 1763395199999, "quote_volume": 59827.85597, "trades": 621, "taker_buy_base": 257112.3, "taker_buy_quote": 40007.01043 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1542, "high": 0.1615, "low": 0.1524, "close": 0.1536, "volume": 382540.2, "close_time": 1763409599999, "quote_volume": 60127.95447, "trades": 342, "taker_buy_base": 220575.1, "taker_buy_quote": 34638.09156 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1532, "high": 0.1553, "low": 0.1506, "close": 0.1521, "volume": 199625.2, "close_time": 1763423999999, "quote_volume": 30461.14137, "trades": 208, "taker_buy_base": 109805.7, "taker_buy_quote": 16766.1559 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1524, "high": 0.1547, "low": 0.149, "close": 0.1544, "volume": 129429.0, "close_time": 1763438399999, "quote_volume": 19643.42601, "trades": 442, "taker_buy_base": 42937.0, "taker_buy_quote": 6516.25612 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1544, "high": 0.1569, "low": 0.1522, "close": 0.1545, "volume": 123823.8, "close_time": 1763452799999, "quote_volume": 19177.59191, "trades": 231, "taker_buy_base": 53604.8, "taker_buy_quote": 8300.45109 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1548, "high": 0.1559, "low": 0.1521, "close": 0.1522, "volume": 120485.8, "close_time": 1763467199999, "quote_volume": 18602.41932, "trades": 159, "taker_buy_base": 78389.7, "taker_buy_quote": 12123.67686 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1522, "high": 0.1572, "low": 0.1522, "close": 0.1563, "volume": 118441.8, "close_time": 1763481599999, "quote_volume": 18290.01313, "trades": 161, "taker_buy_base": 72519.4, "taker_buy_quote": 11212.06975 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1567, "high": 0.1585, "low": 0.1558, "close": 0.1573, "volume": 199449.6, "close_time": 1763495999999, "quote_volume": 31488.81916, "trades": 155, "taker_buy_base": 104128.1, "taker_buy_quote": 16447.47497 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1573, "high": 0.1573, "low": 0.1544, "close": 0.1555, "volume": 35515.9, "close_time": 1763510399999, "quote_volume": 5540.70058, "trades": 47, "taker_buy_base": 16317.3, "taker_buy_quote": 2552.08315 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.155, "high": 0.1559, "low": 0.1529, "close": 0.1529, "volume": 116423.9, "close_time": 1763524799999, "quote_volume": 18004.68993, "trades": 334, "taker_buy_base": 70553.4, "taker_buy_quote": 10912.32912 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1526, "high": 0.1535, "low": 0.1485, "close": 0.1528, "volume": 171745.3, "close_time": 1763539199999, "quote_volume": 25995.78394, "trades": 235, "taker_buy_base": 91107.1, "taker_buy_quote": 13750.78794 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1527, "high": 0.1542, "low": 0.1513, "close": 0.1525, "volume": 108597.9, "close_time": 1763553599999, "quote_volume": 16622.13995, "trades": 222, "taker_buy_base": 53855.2, "taker_buy_quote": 8252.79269 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1526, "high": 0.1551, "low": 0.1483, "close": 0.1483, "volume": 121790.9, "close_time": 1763567999999, "quote_volume": 18535.0837, "trades": 237, "taker_buy_base": 50273.6, "taker_buy_quote": 7643.56163 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1483, "high": 0.1494, "low": 0.1424, "close": 0.1443, "volume": 231207.6, "close_time": 1763582399999, "quote_volume": 33491.66628, "trades": 435, "taker_buy_base": 102761.3, "taker_buy_quote": 14935.85267 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1446, "high": 0.1521, "low": 0.1445, "close": 0.1515, "volume": 181152.9, "close_time": 1763596799999, "quote_volume": 26977.11391, "trades": 298, "taker_buy_base": 114149.0, "taker_buy_quote": 16994.11053 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1511, "high": 0.1513, "low": 0.1497, "close": 0.151, "volume": 25433.4, "close_time": 1763611199999, "quote_volume": 3825.72275, "trades": 91, "taker_buy_base": 9872.2, "taker_buy_quote": 1487.06859 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1511, "high": 0.1512, "low": 0.1493, "close": 0.151, "volume": 12471.9, "close_time": 1763625599999, "quote_volume": 1875.38804, "trades": 47, "taker_buy_base": 5955.1, "taker_buy_quote": 899.04951 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.151, "high": 0.1529, "low": 0.1496, "close": 0.1514, "volume": 42357.6, "close_time": 1763639999999, "quote_volume": 6413.51444, "trades": 250, "taker_buy_base": 26323.5, "taker_buy_quote": 3993.48278 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1515, "high": 0.1546, "low": 0.151, "close": 0.1511, "volume": 101174.2, "close_time": 1763654399999, "quote_volume": 15416.64209, "trades": 293, "taker_buy_base": 59281.9, "taker_buy_quote": 9043.97706 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1501, "high": 0.1501, "low": 0.142, "close": 0.1449, "volume": 101023.5, "close_time": 1763668799999, "quote_volume": 14658.5528, "trades": 305, "taker_buy_base": 49218.5, "taker_buy_quote": 7129.4892 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1445, "high": 0.1492, "low": 0.1432, "close": 0.1448, "volume": 32034.2, "close_time": 1763683199999, "quote_volume": 4667.78372, "trades": 93, "taker_buy_base": 23481.6, "taker_buy_quote": 3426.13582 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.146, "high": 0.1541, "low": 0.1405, "close": 0.1429, "volume": 213744.5, "close_time": 1763697599999, "quote_volume": 31932.07094, "trades": 496, "taker_buy_base": 106859.5, "taker_buy_quote": 15996.91372 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1429, "high": 0.1447, "low": 0.1264, "close": 0.1352, "volume": 211369.2, "close_time": 1763711999999, "quote_volume": 29006.14254, "trades": 452, "taker_buy_base": 103237.2, "taker_buy_quote": 14204.96678 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1355, "high": 0.1378, "low": 0.1303, "close": 0.1305, "volume": 158733.6, "close_time": 1763726399999, "quote_volume": 21246.83073, "trades": 700, "taker_buy_base": 93752.6, "taker_buy_quote": 12553.78171 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1305, "high": 0.1496, "low": 0.1292, "close": 0.1474, "volume": 417327.5, "close_time": 1763740799999, "quote_volume": 58713.3153, "trades": 928, "taker_buy_base": 242962.8, "taker_buy_quote": 34099.30659 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1474, "high": 0.189, "low": 0.1474, "close": 0.1501, "volume": 1837450.0, "close_time": 1763755199999, "quote_volume": 297093.80824, "trades": 5073, "taker_buy_base": 894474.4, "taker_buy_quote": 144741.98579 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1504, "high": 0.1546, "low": 0.1462, "close": 0.1539, "volume": 262466.5, "close_time": 1763769599999, "quote_volume": 39313.34007, "trades": 586, "taker_buy_base": 208582.6, "taker_buy_quote": 31181.60095 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1539, "high": 0.1667, "low": 0.1507, "close": 0.1597, "volume": 541978.2, "close_time": 1763783999999, "quote_volume": 86232.63697, "trades": 1325, "taker_buy_base": 259134.2, "taker_buy_quote": 41379.23979 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1591, "high": 0.1638, "low": 0.1426, "close": 0.1491, "volume": 370829.9, "close_time": 1763798399999, "quote_volume": 56688.12887, "trades": 1281, "taker_buy_base": 199102.5, "taker_buy_quote": 30391.5988 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1439, "close": 0.1471, "volume": 92250.2, "close_time": 1763812799999, "quote_volume": 13535.37285, "trades": 315, "taker_buy_base": 48418.0, "taker_buy_quote": 7097.56078 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1464, "high": 0.1542, "low": 0.1443, "close": 0.149, "volume": 278137.5, "close_time": 1763827199999, "quote_volume": 41611.55042, "trades": 861, "taker_buy_base": 140959.0, "taker_buy_quote": 21030.70564 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1493, "high": 0.1507, "low": 0.1442, "close": 0.1452, "volume": 85095.6, "close_time": 1763841599999, "quote_volume": 12524.02386, "trades": 313, "taker_buy_base": 42523.5, "taker_buy_quote": 6258.71905 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1448, "high": 0.1472, "low": 0.1425, "close": 0.1463, "volume": 51601.6, "close_time": 1763855999999, "quote_volume": 7439.39339, "trades": 259, "taker_buy_base": 20052.0, "taker_buy_quote": 2893.93737 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1461, "high": 0.1484, "low": 0.1443, "close": 0.1455, "volume": 94135.5, "close_time": 1763870399999, "quote_volume": 13783.98936, "trades": 397, "taker_buy_base": 27902.6, "taker_buy_quote": 4095.60868 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1455, "high": 0.1468, "low": 0.1409, "close": 0.1416, "volume": 48950.3, "close_time": 1763884799999, "quote_volume": 7000.20829, "trades": 274, "taker_buy_base": 32322.0, "taker_buy_quote": 4618.53315 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1418, "high": 0.1436, "low": 0.1414, "close": 0.1433, "volume": 35486.4, "close_time": 1763899199999, "quote_volume": 5052.01951, "trades": 214, "taker_buy_base": 20956.5, "taker_buy_quote": 2984.49537 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1438, "high": 0.1443, "low": 0.1409, "close": 0.142, "volume": 27213.9, "close_time": 1763913599999, "quote_volume": 3873.96718, "trades": 97, "taker_buy_base": 15904.3, "taker_buy_quote": 2257.92907 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1424, "high": 0.1437, "low": 0.1407, "close": 0.1437, "volume": 32058.2, "close_time": 1763927999999, "quote_volume": 4541.87538, "trades": 88, "taker_buy_base": 19821.6, "taker_buy_quote": 2812.14809 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.143, "high": 0.1441, "low": 0.1414, "close": 0.1425, "volume": 17182.9, "close_time": 1763942399999, "quote_volume": 2454.43769, "trades": 48, "taker_buy_base": 8769.1, "taker_buy_quote": 1249.65707 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.143, "high": 0.1481, "low": 0.1412, "close": 0.1435, "volume": 353231.2, "close_time": 1763956799999, "quote_volume": 51088.90538, "trades": 729, "taker_buy_base": 178215.0, "taker_buy_quote": 25819.46722 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1439, "high": 0.1461, "low": 0.1419, "close": 0.1439, "volume": 129183.6, "close_time": 1763971199999, "quote_volume": 18647.77219, "trades": 266, "taker_buy_base": 85054.4, "taker_buy_quote": 12277.09912 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1437, "high": 0.1681, "low": 0.1435, "close": 0.1505, "volume": 1095233.9, "close_time": 1763985599999, "quote_volume": 169685.70426, "trades": 2048, "taker_buy_base": 425993.1, "taker_buy_quote": 64866.93826 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1501, "high": 0.1533, "low": 0.1476, "close": 0.1509, "volume": 337193.8, "close_time": 1763999999999, "quote_volume": 50558.44834, "trades": 710, "taker_buy_base": 111243.3, "taker_buy_quote": 16713.29905 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1516, "high": 0.1561, "low": 0.1511, "close": 0.154, "volume": 721492.5, "close_time": 1764014399999, "quote_volume": 111315.44114, "trades": 954, "taker_buy_base": 501330.1, "taker_buy_quote": 77255.42763 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1542, "high": 0.1561, "low": 0.1531, "close": 0.1536, "volume": 74145.0, "close_time": 1764028799999, "quote_volume": 11463.32819, "trades": 202, "taker_buy_base": 50591.8, "taker_buy_quote": 7825.78197 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1532, "high": 0.1545, "low": 0.1509, "close": 0.1525, "volume": 84835.9, "close_time": 1764043199999, "quote_volume": 12946.39391, "trades": 187, "taker_buy_base": 55937.3, "taker_buy_quote": 8537.46843 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.153, "high": 0.153, "low": 0.1492, "close": 0.15, "volume": 48134.3, "close_time": 1764057599999, "quote_volume": 7285.22072, "trades": 106, "taker_buy_base": 28572.9, "taker_buy_quote": 4327.23251 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1518, "high": 0.1523, "low": 0.1483, "close": 0.15, "volume": 79757.9, "close_time": 1764071999999, "quote_volume": 12024.01758, "trades": 168, "taker_buy_base": 51507.8, "taker_buy_quote": 7768.73419 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1501, "high": 0.1513, "low": 0.1471, "close": 0.1497, "volume": 50709.3, "close_time": 1764086399999, "quote_volume": 7572.41371, "trades": 117, "taker_buy_base": 26938.2, "taker_buy_quote": 4027.64758 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1494, "high": 0.1506, "low": 0.1485, "close": 0.1506, "volume": 47058.9, "close_time": 1764100799999, "quote_volume": 7032.18752, "trades": 194, "taker_buy_base": 30061.6, "taker_buy_quote": 4494.27834 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1511, "high": 0.1544, "low": 0.1496, "close": 0.1538, "volume": 11847.1, "close_time": 1764115199999, "quote_volume": 1802.18203, "trades": 66, "taker_buy_base": 6756.4, "taker_buy_quote": 1027.72008 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1533, "high": 0.1535, "low": 0.151, "close": 0.1521, "volume": 107008.0, "close_time": 1764129599999, "quote_volume": 16368.05562, "trades": 162, "taker_buy_base": 26107.1, "taker_buy_quote": 3978.01312 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1522, "high": 0.1523, "low": 0.1505, "close": 0.1511, "volume": 18256.6, "close_time": 1764143999999, "quote_volume": 2761.12231, "trades": 97, "taker_buy_base": 3088.6, "taker_buy_quote": 467.64415 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1515, "high": 0.1517, "low": 0.1482, "close": 0.1487, "volume": 22491.8, "close_time": 1764158399999, "quote_volume": 3352.23851, "trades": 125, "taker_buy_base": 10817.0, "taker_buy_quote": 1610.08834 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1487, "high": 0.1494, "low": 0.1453, "close": 0.1463, "volume": 124997.8, "close_time": 1764172799999, "quote_volume": 18413.88537, "trades": 260, "taker_buy_base": 100877.9, "taker_buy_quote": 14857.38463 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1469, "high": 0.1507, "low": 0.1468, "close": 0.1497, "volume": 45880.7, "close_time": 1764187199999, "quote_volume": 6853.92327, "trades": 202, "taker_buy_base": 34241.5, "taker_buy_quote": 5121.80322 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1497, "high": 0.1511, "low": 0.1483, "close": 0.1508, "volume": 47140.4, "close_time": 1764201599999, "quote_volume": 7071.63349, "trades": 270, "taker_buy_base": 37558.7, "taker_buy_quote": 5632.62722 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1504, "high": 0.1504, "low": 0.1487, "close": 0.149, "volume": 73631.2, "close_time": 1764215999999, "quote_volume": 11019.25624, "trades": 182, "taker_buy_base": 35503.9, "taker_buy_quote": 5317.69589 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1494, "high": 0.1524, "low": 0.1494, "close": 0.1511, "volume": 33990.2, "close_time": 1764230399999, "quote_volume": 5134.7415, "trades": 112, "taker_buy_base": 21119.8, "taker_buy_quote": 3190.21609 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.151, "high": 0.1645, "low": 0.1508, "close": 0.1544, "volume": 600803.0, "close_time": 1764244799999, "quote_volume": 94340.22861, "trades": 1622, "taker_buy_base": 259990.0, "taker_buy_quote": 40813.66865 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1543, "high": 0.1566, "low": 0.1529, "close": 0.1563, "volume": 171495.0, "close_time": 1764259199999, "quote_volume": 26540.26911, "trades": 350, "taker_buy_base": 48660.0, "taker_buy_quote": 7537.22256 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1567, "high": 0.1598, "low": 0.1567, "close": 0.1586, "volume": 142770.1, "close_time": 1764273599999, "quote_volume": 22601.38921, "trades": 416, "taker_buy_base": 66327.2, "taker_buy_quote": 10493.29399 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1587, "high": 0.1587, "low": 0.1557, "close": 0.157, "volume": 28546.2, "close_time": 1764287999999, "quote_volume": 4499.77243, "trades": 123, "taker_buy_base": 12156.4, "taker_buy_quote": 1917.05053 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1565, "high": 0.1565, "low": 0.1519, "close": 0.1524, "volume": 37026.0, "close_time": 1764302399999, "quote_volume": 5701.90548, "trades": 191, "taker_buy_base": 20619.2, "taker_buy_quote": 3173.37517 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1519, "high": 0.1527, "low": 0.1506, "close": 0.1511, "volume": 85384.9, "close_time": 1764316799999, "quote_volume": 12914.71981, "trades": 231, "taker_buy_base": 43592.6, "taker_buy_quote": 6601.72938 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1507, "high": 0.1546, "low": 0.1504, "close": 0.1545, "volume": 33431.6, "close_time": 1764331199999, "quote_volume": 5089.31545, "trades": 223, "taker_buy_base": 21909.3, "taker_buy_quote": 3334.87514 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1536, "high": 0.1545, "low": 0.1522, "close": 0.1525, "volume": 29936.1, "close_time": 1764345599999, "quote_volume": 4595.81155, "trades": 130, "taker_buy_base": 22079.4, "taker_buy_quote": 3389.79173 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1517, "high": 0.1519, "low": 0.1474, "close": 0.1494, "volume": 155711.3, "close_time": 1764359999999, "quote_volume": 23023.16861, "trades": 307, "taker_buy_base": 146643.9, "taker_buy_quote": 21680.89026 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.149, "high": 0.1497, "low": 0.1482, "close": 0.1497, "volume": 9606.9, "close_time": 1764374399999, "quote_volume": 1433.73973, "trades": 42, "taker_buy_base": 7672.5, "taker_buy_quote": 1144.95718 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1494, "high": 0.1507, "low": 0.1484, "close": 0.1495, "volume": 29541.4, "close_time": 1764388799999, "quote_volume": 4423.48365, "trades": 151, "taker_buy_base": 15862.4, "taker_buy_quote": 2375.69094 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1495, "high": 0.1517, "low": 0.1493, "close": 0.1495, "volume": 85991.2, "close_time": 1764403199999, "quote_volume": 12961.6355, "trades": 89, "taker_buy_base": 7002.5, "taker_buy_quote": 1054.97149 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1496, "high": 0.1501, "low": 0.1482, "close": 0.15, "volume": 99747.1, "close_time": 1764417599999, "quote_volume": 14849.38116, "trades": 156, "taker_buy_base": 86301.3, "taker_buy_quote": 12845.39947 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.15, "high": 0.1503, "low": 0.1476, "close": 0.1478, "volume": 14522.0, "close_time": 1764431999999, "quote_volume": 2158.78212, "trades": 45, "taker_buy_base": 6209.6, "taker_buy_quote": 926.42342 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1478, "high": 0.1478, "low": 0.1444, "close": 0.1461, "volume": 41845.5, "close_time": 1764446399999, "quote_volume": 6107.42907, "trades": 186, "taker_buy_base": 26068.9, "taker_buy_quote": 3798.62199 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1454, "high": 0.1468, "low": 0.1448, "close": 0.1458, "volume": 11311.1, "close_time": 1764460799999, "quote_volume": 1649.09716, "trades": 38, "taker_buy_base": 10271.1, "taker_buy_quote": 1497.88116 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1459, "high": 0.1461, "low": 0.1421, "close": 0.1424, "volume": 17010.7, "close_time": 1764475199999, "quote_volume": 2461.17081, "trades": 148, "taker_buy_base": 15555.3, "taker_buy_quote": 2250.03289 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1431, "high": 0.1438, "low": 0.1414, "close": 0.1431, "volume": 5673.8, "close_time": 1764489599999, "quote_volume": 809.89529, "trades": 26, "taker_buy_base": 5248.8, "taker_buy_quote": 749.44408 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.143, "high": 0.1446, "low": 0.1426, "close": 0.1437, "volume": 11194.0, "close_time": 1764503999999, "quote_volume": 1607.16585, "trades": 58, "taker_buy_base": 7062.3, "taker_buy_quote": 1013.31621 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1436, "high": 0.1459, "low": 0.1435, "close": 0.1438, "volume": 12628.9, "close_time": 1764518399999, "quote_volume": 1827.62433, "trades": 83, "taker_buy_base": 7668.5, "taker_buy_quote": 1110.35192 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1451, "high": 0.1455, "low": 0.1444, "close": 0.1445, "volume": 1984.6, "close_time": 1764532799999, "quote_volume": 287.70601, "trades": 14, "taker_buy_base": 588.9, "taker_buy_quote": 85.20303 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1444, "high": 0.1452, "low": 0.1422, "close": 0.1422, "volume": 10189.9, "close_time": 1764547199999, "quote_volume": 1458.38228, "trades": 40, "taker_buy_base": 7734.6, "taker_buy_quote": 1105.95158 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1307, "close": 0.1312, "volume": 53749.5, "close_time": 1764561599999, "quote_volume": 7241.3526, "trades": 238, "taker_buy_base": 21948.6, "taker_buy_quote": 2948.57373 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1309, "high": 0.1324, "low": 0.1297, "close": 0.1307, "volume": 54436.9, "close_time": 1764575999999, "quote_volume": 7139.48049, "trades": 187, "taker_buy_base": 21646.4, "taker_buy_quote": 2840.88733 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1308, "high": 0.1327, "low": 0.1308, "close": 0.1313, "volume": 18487.5, "close_time": 1764590399999, "quote_volume": 2438.95366, "trades": 97, "taker_buy_base": 14607.5, "taker_buy_quote": 1926.75429 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1311, "high": 0.1321, "low": 0.1284, "close": 0.1312, "volume": 30331.6, "close_time": 1764604799999, "quote_volume": 3954.8417, "trades": 225, "taker_buy_base": 12239.3, "taker_buy_quote": 1595.86011 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1302, "high": 0.1311, "low": 0.129, "close": 0.1304, "volume": 8728.3, "close_time": 1764619199999, "quote_volume": 1135.76208, "trades": 65, "taker_buy_base": 6864.6, "taker_buy_quote": 892.85918 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1309, "high": 0.1452, "low": 0.1309, "close": 0.1423, "volume": 181018.9, "close_time": 1764633599999, "quote_volume": 25191.80896, "trades": 769, "taker_buy_base": 95543.9, "taker_buy_quote": 13232.56209 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1424, "high": 0.1449, "low": 0.1336, "close": 0.1348, "volume": 167591.9, "close_time": 1764647999999, "quote_volume": 23211.00351, "trades": 680, "taker_buy_base": 72867.1, "taker_buy_quote": 10101.5349 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1351, "high": 0.1382, "low": 0.1351, "close": 0.1371, "volume": 44565.9, "close_time": 1764662399999, "quote_volume": 6091.86375, "trades": 171, "taker_buy_base": 24462.6, "taker_buy_quote": 3344.08491 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1369, "high": 0.138, "low": 0.1354, "close": 0.1375, "volume": 39016.3, "close_time": 1764676799999, "quote_volume": 5319.06119, "trades": 122, "taker_buy_base": 24700.2, "taker_buy_quote": 3364.06668 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.137, "high": 0.1456, "low": 0.137, "close": 0.1456, "volume": 55030.5, "close_time": 1764691199999, "quote_volume": 7817.46447, "trades": 237, "taker_buy_base": 29535.2, "taker_buy_quote": 4201.22165 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1457, "high": 0.1458, "low": 0.1434, "close": 0.1436, "volume": 39050.1, "close_time": 1764705599999, "quote_volume": 5641.85089, "trades": 197, "taker_buy_base": 24301.3, "taker_buy_quote": 3509.64941 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1432, "high": 0.1443, "low": 0.1425, "close": 0.1441, "volume": 24815.2, "close_time": 1764719999999, "quote_volume": 3565.74189, "trades": 74, "taker_buy_base": 19453.4, "taker_buy_quote": 2797.47283 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1432, "high": 0.1445, "low": 0.1422, "close": 0.1428, "volume": 22828.1, "close_time": 1764734399999, "quote_volume": 3269.07706, "trades": 137, "taker_buy_base": 10909.0, "taker_buy_quote": 1562.46526 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1427, "high": 0.1452, "low": 0.1426, "close": 0.1436, "volume": 47764.9, "close_time": 1764748799999, "quote_volume": 6861.05182, "trades": 184, "taker_buy_base": 21371.3, "taker_buy_quote": 3069.08287 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1437, "high": 0.1498, "low": 0.1418, "close": 0.1465, "volume": 203541.0, "close_time": 1764763199999, "quote_volume": 29614.51733, "trades": 438, "taker_buy_base": 75659.3, "taker_buy_quote": 11058.11792 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1463, "high": 0.1465, "low": 0.1418, "close": 0.1445, "volume": 90618.1, "close_time": 1764777599999, "quote_volume": 13091.26984, "trades": 291, "taker_buy_base": 38581.1, "taker_buy_quote": 5561.34635 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1446, "high": 0.1458, "low": 0.1438, "close": 0.1448, "volume": 52300.6, "close_time": 1764791999999, "quote_volume": 7576.56066, "trades": 142, "taker_buy_base": 21665.1, "taker_buy_quote": 3138.81416 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1447, "high": 0.1457, "low": 0.1441, "close": 0.1454, "volume": 38318.2, "close_time": 1764806399999, "quote_volume": 5551.43004, "trades": 141, "taker_buy_base": 25736.7, "taker_buy_quote": 3726.70535 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1458, "high": 0.1566, "low": 0.1447, "close": 0.1505, "volume": 244309.9, "close_time": 1764820799999, "quote_volume": 37069.67376, "trades": 900, "taker_buy_base": 108196.7, "taker_buy_quote": 16419.63022 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1509, "high": 0.1536, "low": 0.1449, "close": 0.1499, "volume": 268323.9, "close_time": 1764835199999, "quote_volume": 39725.46483, "trades": 534, "taker_buy_base": 160870.9, "taker_buy_quote": 23702.63373 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1499, "high": 0.1544, "low": 0.1487, "close": 0.154, "volume": 130069.4, "close_time": 1764849599999, "quote_volume": 19751.9597, "trades": 361, "taker_buy_base": 53834.1, "taker_buy_quote": 8168.69427 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.154, "high": 0.1555, "low": 0.1519, "close": 0.1533, "volume": 107481.4, "close_time": 1764863999999, "quote_volume": 16542.93011, "trades": 433, "taker_buy_base": 52967.1, "taker_buy_quote": 8162.6375 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1531, "high": 0.1534, "low": 0.146, "close": 0.147, "volume": 86508.6, "close_time": 1764878399999, "quote_volume": 13006.88437, "trades": 241, "taker_buy_base": 38314.4, "taker_buy_quote": 5754.75148 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1471, "high": 0.1476, "low": 0.1451, "close": 0.146, "volume": 30719.0, "close_time": 1764892799999, "quote_volume": 4487.31365, "trades": 91, "taker_buy_base": 13162.7, "taker_buy_quote": 1922.97632 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1459, "high": 0.1469, "low": 0.1435, "close": 0.1436, "volume": 85925.9, "close_time": 1764907199999, "quote_volume": 12447.2995, "trades": 214, "taker_buy_base": 32675.9, "taker_buy_quote": 4746.46554 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1438, "high": 0.1448, "low": 0.1416, "close": 0.1443, "volume": 32146.4, "close_time": 1764921599999, "quote_volume": 4601.62931, "trades": 103, "taker_buy_base": 21431.1, "taker_buy_quote": 3071.80313 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.144, "high": 0.144, "low": 0.1395, "close": 0.1399, "volume": 43428.2, "close_time": 1764935999999, "quote_volume": 6136.73075, "trades": 167, "taker_buy_base": 18029.4, "taker_buy_quote": 2545.03877 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1397, "high": 0.1423, "low": 0.139, "close": 0.1402, "volume": 63540.3, "close_time": 1764950399999, "quote_volume": 8948.406, "trades": 216, "taker_buy_base": 27198.1, "taker_buy_quote": 3832.03437 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1402, "high": 0.1402, "low": 0.1347, "close": 0.1374, "volume": 53887.4, "close_time": 1764964799999, "quote_volume": 7382.76746, "trades": 330, "taker_buy_base": 32864.5, "taker_buy_quote": 4502.55001 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1369, "high": 0.1404, "low": 0.1366, "close": 0.1401, "volume": 23657.1, "close_time": 1764979199999, "quote_volume": 3278.21308, "trades": 73, "taker_buy_base": 11822.0, "taker_buy_quote": 1627.22437 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1403, "high": 0.1459, "low": 0.1371, "close": 0.1377, "volume": 26020.5, "close_time": 1764993599999, "quote_volume": 3682.59573, "trades": 113, "taker_buy_base": 16146.1, "taker_buy_quote": 2309.31923 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1376, "high": 0.138, "low": 0.1373, "close": 0.138, "volume": 5378.4, "close_time": 1765007999999, "quote_volume": 740.15258, "trades": 22, "taker_buy_base": 4631.4, "taker_buy_quote": 637.40538 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1383, "high": 0.1383, "low": 0.1363, "close": 0.1379, "volume": 9819.5, "close_time": 1765022399999, "quote_volume": 1349.934, "trades": 64, "taker_buy_base": 3364.3, "taker_buy_quote": 461.96831 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1378, "high": 0.1394, "low": 0.1373, "close": 0.1379, "volume": 14532.6, "close_time": 1765036799999, "quote_volume": 2009.0841, "trades": 72, "taker_buy_base": 3777.9, "taker_buy_quote": 522.92795 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1388, "high": 0.1421, "low": 0.1388, "close": 0.1395, "volume": 28974.8, "close_time": 1765051199999, "quote_volume": 4066.97209, "trades": 127, "taker_buy_base": 6310.0, "taker_buy_quote": 891.56028 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1398, "high": 0.1409, "low": 0.1384, "close": 0.139, "volume": 14944.8, "close_time": 1765065599999, "quote_volume": 2084.38927, "trades": 72, "taker_buy_base": 12250.7, "taker_buy_quote": 1706.8054 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1391, "high": 0.1395, "low": 0.1381, "close": 0.1388, "volume": 12662.2, "close_time": 1765079999999, "quote_volume": 1759.10447, "trades": 40, "taker_buy_base": 11325.5, "taker_buy_quote": 1573.8301 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.139, "high": 0.1396, "low": 0.138, "close": 0.1382, "volume": 12565.2, "close_time": 1765094399999, "quote_volume": 1741.88005, "trades": 61, "taker_buy_base": 9929.9, "taker_buy_quote": 1376.4288 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1384, "high": 0.1384, "low": 0.1358, "close": 0.1361, "volume": 8364.4, "close_time": 1765108799999, "quote_volume": 1143.08907, "trades": 51, "taker_buy_base": 4474.3, "taker_buy_quote": 610.83918 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1359, "high": 0.1369, "low": 0.1317, "close": 0.1364, "volume": 54905.9, "close_time": 1765123199999, "quote_volume": 7341.99715, "trades": 213, "taker_buy_base": 24008.6, "taker_buy_quote": 3216.554 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1361, "high": 0.138, "low": 0.1351, "close": 0.137, "volume": 20349.4, "close_time": 1765137599999, "quote_volume": 2789.3953, "trades": 81, "taker_buy_base": 14849.1, "taker_buy_quote": 2035.65169 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1308, "close": 0.1335, "volume": 44842.5, "close_time": 1765151999999, "quote_volume": 5912.19211, "trades": 103, "taker_buy_base": 25799.7, "taker_buy_quote": 3399.50829 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1333, "high": 0.1373, "low": 0.1327, "close": 0.1368, "volume": 33762.6, "close_time": 1765166399999, "quote_volume": 4529.44013, "trades": 97, "taker_buy_base": 10994.4, "taker_buy_quote": 1487.66365 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1366, "high": 0.138, "low": 0.1361, "close": 0.1362, "volume": 34560.5, "close_time": 1765180799999, "quote_volume": 4733.86402, "trades": 73, "taker_buy_base": 20800.9, "taker_buy_quote": 2849.52598 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1361, "high": 0.138, "low": 0.1356, "close": 0.1358, "volume": 21113.9, "close_time": 1765195199999, "quote_volume": 2883.96811, "trades": 63, "taker_buy_base": 12643.6, "taker_buy_quote": 1728.67699 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1355, "high": 0.1372, "low": 0.1346, "close": 0.1347, "volume": 53578.3, "close_time": 1765209599999, "quote_volume": 7273.08856, "trades": 157, "taker_buy_base": 16089.3, "taker_buy_quote": 2184.86258 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.135, "high": 0.1372, "low": 0.1339, "close": 0.1345, "volume": 29161.9, "close_time": 1765223999999, "quote_volume": 3959.95243, "trades": 86, "taker_buy_base": 13153.8, "taker_buy_quote": 1785.90796 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1352, "high": 0.1365, "low": 0.1344, "close": 0.135, "volume": 51167.0, "close_time": 1765238399999, "quote_volume": 6926.22784, "trades": 141, "taker_buy_base": 36108.8, "taker_buy_quote": 4889.23336 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1349, "high": 0.1353, "low": 0.1337, "close": 0.1353, "volume": 35966.2, "close_time": 1765252799999, "quote_volume": 4826.27974, "trades": 105, "taker_buy_base": 30664.0, "taker_buy_quote": 4115.02267 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1333, "close": 0.1344, "volume": 6181.9, "close_time": 1765267199999, "quote_volume": 829.39685, "trades": 16, "taker_buy_base": 2148.1, "taker_buy_quote": 287.63734 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1344, "high": 0.135, "low": 0.1333, "close": 0.135, "volume": 8320.4, "close_time": 1765281599999, "quote_volume": 1117.92345, "trades": 21, "taker_buy_base": 3304.3, "taker_buy_quote": 443.94664 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.135, "high": 0.1388, "low": 0.134, "close": 0.1383, "volume": 43209.1, "close_time": 1765295999999, "quote_volume": 5905.18333, "trades": 140, "taker_buy_base": 19260.1, "taker_buy_quote": 2630.2492 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1388, "high": 0.1404, "low": 0.1384, "close": 0.1386, "volume": 41947.1, "close_time": 1765310399999, "quote_volume": 5836.74812, "trades": 140, "taker_buy_base": 19421.1, "taker_buy_quote": 2703.39204 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1382, "high": 0.1384, "low": 0.1364, "close": 0.1377, "volume": 11791.0, "close_time": 1765324799999, "quote_volume": 1620.82824, "trades": 53, "taker_buy_base": 4583.8, "taker_buy_quote": 630.06729 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1373, "high": 0.1373, "low": 0.1361, "close": 0.1365, "volume": 7488.1, "close_time": 1765339199999, "quote_volume": 1023.38375, "trades": 46, "taker_buy_base": 1811.6, "taker_buy_quote": 247.64015 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1365, "high": 0.1371, "low": 0.1364, "close": 0.1368, "volume": 25684.2, "close_time": 1765353599999, "quote_volume": 3510.46555, "trades": 46, "taker_buy_base": 20874.4, "taker_buy_quote": 2852.34194 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1368, "high": 0.1369, "low": 0.1332, "close": 0.1345, "volume": 21033.8, "close_time": 1765367999999, "quote_volume": 2829.98866, "trades": 91, "taker_buy_base": 11110.6, "taker_buy_quote": 1497.55414 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1343, "high": 0.1356, "low": 0.1343, "close": 0.1348, "volume": 3469.4, "close_time": 1765382399999, "quote_volume": 467.98645, "trades": 17, "taker_buy_base": 2536.5, "taker_buy_quote": 341.90902 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1355, "high": 0.1374, "low": 0.1345, "close": 0.1362, "volume": 34953.1, "close_time": 1765396799999, "quote_volume": 4757.92449, "trades": 128, "taker_buy_base": 14508.1, "taker_buy_quote": 1973.37432 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1364, "high": 0.1387, "low": 0.132, "close": 0.1341, "volume": 32345.7, "close_time": 1765411199999, "quote_volume": 4395.3363, "trades": 130, "taker_buy_base": 17126.4, "taker_buy_quote": 2324.26317 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1343, "high": 0.1346, "low": 0.1287, "close": 0.1297, "volume": 36227.6, "close_time": 1765425599999, "quote_volume": 4750.69974, "trades": 121, "taker_buy_base": 11988.0, "taker_buy_quote": 1580.09357 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1293, "high": 0.1315, "low": 0.1292, "close": 0.1305, "volume": 36215.6, "close_time": 1765439999999, "quote_volume": 4727.42501, "trades": 103, "taker_buy_base": 9307.5, "taker_buy_quote": 1211.59952 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1301, "high": 0.1309, "low": 0.1295, "close": 0.13, "volume": 10901.0, "close_time": 1765454399999, "quote_volume": 1419.95139, "trades": 28, "taker_buy_base": 1899.0, "taker_buy_quote": 247.97169 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1298, "high": 0.1306, "low": 0.1287, "close": 0.1293, "volume": 14008.1, "close_time": 1765468799999, "quote_volume": 1816.20485, "trades": 40, "taker_buy_base": 8100.3, "taker_buy_quote": 1050.67127 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.131, "high": 0.132, "low": 0.1301, "close": 0.1301, "volume": 11350.4, "close_time": 1765483199999, "quote_volume": 1489.65969, "trades": 38, "taker_buy_base": 2269.8, "taker_buy_quote": 298.38604 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1305, "high": 0.1328, "low": 0.1304, "close": 0.1307, "volume": 17257.2, "close_time": 1765497599999, "quote_volume": 2269.66495, "trades": 45, "taker_buy_base": 12415.2, "taker_buy_quote": 1633.17876 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.131, "high": 0.131, "low": 0.1291, "close": 0.1305, "volume": 1933.2, "close_time": 1765511999999, "quote_volume": 251.51767, "trades": 14, "taker_buy_base": 795.3, "taker_buy_quote": 103.5522 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1301, "high": 0.1305, "low": 0.1301, "close": 0.1305, "volume": 845.0, "close_time": 1765526399999, "quote_volume": 110.08095, "trades": 4, "taker_buy_base": 806.5, "taker_buy_quote": 105.06825 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1294, "high": 0.1302, "low": 0.1292, "close": 0.1302, "volume": 5663.9, "close_time": 1765540799999, "quote_volume": 735.60067, "trades": 29, "taker_buy_base": 5164.8, "taker_buy_quote": 670.93585 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1299, "high": 0.1301, "low": 0.124, "close": 0.1241, "volume": 27733.9, "close_time": 1765555199999, "quote_volume": 3528.65791, "trades": 131, "taker_buy_base": 15785.3, "taker_buy_quote": 2014.49152 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1252, "high": 0.127, "low": 0.1242, "close": 0.1257, "volume": 25719.1, "close_time": 1765569599999, "quote_volume": 3225.96512, "trades": 122, "taker_buy_base": 11893.1, "taker_buy_quote": 1492.35172 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1263, "high": 0.1269, "low": 0.126, "close": 0.1265, "volume": 5988.3, "close_time": 1765583999999, "quote_volume": 758.34264, "trades": 16, "taker_buy_base": 2976.9, "taker_buy_quote": 376.74736 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1267, "high": 0.127, "low": 0.1263, "close": 0.1269, "volume": 5850.2, "close_time": 1765598399999, "quote_volume": 740.48757, "trades": 19, "taker_buy_base": 289.4, "taker_buy_quote": 36.70466 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1236, "close": 0.1253, "volume": 83542.3, "close_time": 1765612799999, "quote_volume": 10404.24171, "trades": 126, "taker_buy_base": 15146.8, "taker_buy_quote": 1889.4578 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1253, "high": 0.1261, "low": 0.125, "close": 0.1255, "volume": 24146.3, "close_time": 1765627199999, "quote_volume": 3032.56819, "trades": 63, "taker_buy_base": 7708.5, "taker_buy_quote": 968.19956 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1245, "close": 0.1255, "volume": 17634.3, "close_time": 1765641599999, "quote_volume": 2209.57194, "trades": 48, "taker_buy_base": 6055.6, "taker_buy_quote": 756.93007 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1252, "close": 0.1255, "volume": 10126.6, "close_time": 1765655999999, "quote_volume": 1271.41108, "trades": 15, "taker_buy_base": 898.8, "taker_buy_quote": 113.00928 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1251, "close": 0.1257, "volume": 4208.4, "close_time": 1765670399999, "quote_volume": 528.24344, "trades": 10, "taker_buy_base": 1680.0, "taker_buy_quote": 211.24012 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.126, "high": 0.126, "low": 0.1253, "close": 0.1253, "volume": 15034.1, "close_time": 1765684799999, "quote_volume": 1890.25677, "trades": 28, "taker_buy_base": 11764.7, "taker_buy_quote": 1479.42657 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1228, "close": 0.1236, "volume": 37923.6, "close_time": 1765699199999, "quote_volume": 4694.19132, "trades": 74, "taker_buy_base": 18791.0, "taker_buy_quote": 2329.96411 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1212, "close": 0.1218, "volume": 41749.8, "close_time": 1765713599999, "quote_volume": 5106.29488, "trades": 113, "taker_buy_base": 31020.4, "taker_buy_quote": 3797.08818 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1217, "high": 0.123, "low": 0.1199, "close": 0.1206, "volume": 44273.3, "close_time": 1765727999999, "quote_volume": 5376.56106, "trades": 110, "taker_buy_base": 16720.1, "taker_buy_quote": 2035.62478 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1203, "high": 0.1212, "low": 0.1191, "close": 0.1202, "volume": 35220.9, "close_time": 1765742399999, "quote_volume": 4236.39097, "trades": 70, "taker_buy_base": 13476.7, "taker_buy_quote": 1621.99267 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1195, "high": 0.1196, "low": 0.1172, "close": 0.1177, "volume": 35898.4, "close_time": 1765756799999, "quote_volume": 4248.41087, "trades": 71, "taker_buy_base": 15874.8, "taker_buy_quote": 1879.03964 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1179, "high": 0.1196, "low": 0.117, "close": 0.1177, "volume": 68571.9, "close_time": 1765771199999, "quote_volume": 8101.57486, "trades": 150, "taker_buy_base": 57741.4, "taker_buy_quote": 6822.31435 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1181, "high": 0.119, "low": 0.1173, "close": 0.1174, "volume": 27434.3, "close_time": 1765785599999, "quote_volume": 3243.54385, "trades": 65, "taker_buy_base": 16398.7, "taker_buy_quote": 1937.01519 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1173, "high": 0.1177, "low": 0.1161, "close": 0.1164, "volume": 28097.1, "close_time": 1765799999999, "quote_volume": 3287.34258, "trades": 57, "taker_buy_base": 14554.2, "taker_buy_quote": 1702.73896 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1159, "high": 0.1163, "low": 0.11, "close": 0.1103, "volume": 97589.7, "close_time": 1765814399999, "quote_volume": 10960.02524, "trades": 225, "taker_buy_base": 41212.2, "taker_buy_quote": 4635.39368 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.11, "high": 0.1106, "low": 0.1068, "close": 0.1086, "volume": 60790.2, "close_time": 1765828799999, "quote_volume": 6612.77535, "trades": 144, "taker_buy_base": 31809.5, "taker_buy_quote": 3470.8156 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1086, "high": 0.1113, "low": 0.1078, "close": 0.1112, "volume": 95778.7, "close_time": 1765843199999, "quote_volume": 10546.59578, "trades": 181, "taker_buy_base": 68704.7, "taker_buy_quote": 7589.48878 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.111, "high": 0.111, "low": 0.1068, "close": 0.107, "volume": 54336.3, "close_time": 1765857599999, "quote_volume": 5895.2361, "trades": 103, "taker_buy_base": 25996.9, "taker_buy_quote": 2821.75014 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1071, "high": 0.1085, "low": 0.1055, "close": 0.1067, "volume": 24117.8, "close_time": 1765871999999, "quote_volume": 2580.91261, "trades": 59, "taker_buy_base": 13459.1, "taker_buy_quote": 1440.35873 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1071, "high": 0.1094, "low": 0.107, "close": 0.1093, "volume": 11609.8, "close_time": 1765886399999, "quote_volume": 1263.59052, "trades": 27, "taker_buy_base": 7104.9, "taker_buy_quote": 772.83342 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1095, "high": 0.1116, "low": 0.107, "close": 0.1085, "volume": 42022.1, "close_time": 1765900799999, "quote_volume": 4580.14295, "trades": 104, "taker_buy_base": 23868.4, "taker_buy_quote": 2605.25579 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1067, "close": 0.1072, "volume": 21791.5, "close_time": 1765915199999, "quote_volume": 2350.47233, "trades": 51, "taker_buy_base": 12447.0, "taker_buy_quote": 1346.70958 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1078, "high": 0.1088, "low": 0.1075, "close": 0.1088, "volume": 10259.7, "close_time": 1765929599999, "quote_volume": 1108.99359, "trades": 19, "taker_buy_base": 7289.2, "taker_buy_quote": 789.06901 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1053, "close": 0.1053, "volume": 39451.3, "close_time": 1765943999999, "quote_volume": 4192.2172, "trades": 83, "taker_buy_base": 17629.8, "taker_buy_quote": 1872.15142 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1055, "high": 0.106, "low": 0.1045, "close": 0.1059, "volume": 20136.7, "close_time": 1765958399999, "quote_volume": 2119.67525, "trades": 39, "taker_buy_base": 11585.2, "taker_buy_quote": 1219.42399 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1047, "close": 0.1053, "volume": 7627.9, "close_time": 1765972799999, "quote_volume": 802.67353, "trades": 16, "taker_buy_base": 3153.6, "taker_buy_quote": 331.7636 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1059, "high": 0.108, "low": 0.104, "close": 0.1042, "volume": 45067.0, "close_time": 1765987199999, "quote_volume": 4773.1495, "trades": 94, "taker_buy_base": 21897.4, "taker_buy_quote": 2318.87638 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1042, "high": 0.105, "low": 0.1017, "close": 0.1024, "volume": 33354.9, "close_time": 1766001599999, "quote_volume": 3445.11493, "trades": 75, "taker_buy_base": 18808.8, "taker_buy_quote": 1946.48496 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1006, "close": 0.101, "volume": 15289.5, "close_time": 1766015999999, "quote_volume": 1547.67387, "trades": 29, "taker_buy_base": 3973.6, "taker_buy_quote": 402.43641 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.101, "high": 0.1015, "low": 0.0985, "close": 0.0987, "volume": 51996.6, "close_time": 1766030399999, "quote_volume": 5187.41063, "trades": 95, "taker_buy_base": 19500.6, "taker_buy_quote": 1939.40076 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0989, "high": 0.1004, "low": 0.0965, "close": 0.0978, "volume": 36239.3, "close_time": 1766044799999, "quote_volume": 3577.60361, "trades": 59, "taker_buy_base": 17255.1, "taker_buy_quote": 1699.0581 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.098, "high": 0.0999, "low": 0.0977, "close": 0.0992, "volume": 31788.2, "close_time": 1766059199999, "quote_volume": 3140.33205, "trades": 60, "taker_buy_base": 20203.5, "taker_buy_quote": 1991.26977 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0998, "high": 0.1024, "low": 0.0995, "close": 0.1019, "volume": 29538.1, "close_time": 1766073599999, "quote_volume": 2979.81444, "trades": 71, "taker_buy_base": 16935.1, "taker_buy_quote": 1709.83547 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1008, "high": 0.1008, "low": 0.094, "close": 0.0944, "volume": 29755.5, "close_time": 1766087999999, "quote_volume": 2880.1433, "trades": 71, "taker_buy_base": 8533.0, "taker_buy_quote": 819.94207 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0951, "close": 0.0954, "volume": 4163.7, "close_time": 1766102399999, "quote_volume": 398.74914, "trades": 10, "taker_buy_base": 2963.7, "taker_buy_quote": 284.16414 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0954, "high": 0.099, "low": 0.095, "close": 0.0985, "volume": 29986.0, "close_time": 1766116799999, "quote_volume": 2877.06036, "trades": 35, "taker_buy_base": 24215.5, "taker_buy_quote": 2319.2801 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0984, "high": 0.1009, "low": 0.0984, "close": 0.0991, "volume": 3496.7, "close_time": 1766131199999, "quote_volume": 348.62177, "trades": 10, "taker_buy_base": 2552.9, "taker_buy_quote": 254.58091 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0991, "close": 0.0998, "volume": 12645.1, "close_time": 1766145599999, "quote_volume": 1256.64668, "trades": 24, "taker_buy_base": 3006.8, "taker_buy_quote": 298.59348 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0997, "high": 0.1016, "low": 0.0992, "close": 0.1001, "volume": 83090.2, "close_time": 1766159999999, "quote_volume": 8268.23341, "trades": 40, "taker_buy_base": 5478.4, "taker_buy_quote": 553.29222 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1006, "high": 0.1023, "low": 0.0996, "close": 0.1022, "volume": 6939.3, "close_time": 1766174399999, "quote_volume": 699.24058, "trades": 24, "taker_buy_base": 3155.3, "taker_buy_quote": 319.2423 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1025, "high": 0.1027, "low": 0.1006, "close": 0.1006, "volume": 15219.8, "close_time": 1766188799999, "quote_volume": 1544.82915, "trades": 30, "taker_buy_base": 6254.5, "taker_buy_quote": 636.72682 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1012, "high": 0.1184, "low": 0.1012, "close": 0.103, "volume": 286214.4, "close_time": 1766203199999, "quote_volume": 30539.22185, "trades": 631, "taker_buy_base": 154274.3, "taker_buy_quote": 16473.9021 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1031, "high": 0.1039, "low": 0.1025, "close": 0.1035, "volume": 33761.3, "close_time": 1766217599999, "quote_volume": 3484.52001, "trades": 59, "taker_buy_base": 22166.5, "taker_buy_quote": 2286.1949 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1036, "high": 0.1041, "low": 0.1029, "close": 0.1038, "volume": 74473.7, "close_time": 1766231999999, "quote_volume": 7695.7006, "trades": 77, "taker_buy_base": 18856.8, "taker_buy_quote": 1953.39601 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1039, "high": 0.1054, "low": 0.1029, "close": 0.1051, "volume": 34707.6, "close_time": 1766246399999, "quote_volume": 3600.70244, "trades": 54, "taker_buy_base": 18696.8, "taker_buy_quote": 1938.49266 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1051, "high": 0.107, "low": 0.1049, "close": 0.1055, "volume": 31799.4, "close_time": 1766260799999, "quote_volume": 3364.84826, "trades": 46, "taker_buy_base": 13660.9, "taker_buy_quote": 1447.4631 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1055, "high": 0.1059, "low": 0.1052, "close": 0.1058, "volume": 17549.5, "close_time": 1766275199999, "quote_volume": 1853.867, "trades": 24, "taker_buy_base": 10467.6, "taker_buy_quote": 1105.14134 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1056, "high": 0.1062, "low": 0.103, "close": 0.1045, "volume": 47629.9, "close_time": 1766289599999, "quote_volume": 4967.33244, "trades": 96, "taker_buy_base": 11406.6, "taker_buy_quote": 1194.06944 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1035, "close": 0.1037, "volume": 32444.7, "close_time": 1766303999999, "quote_volume": 3371.71789, "trades": 51, "taker_buy_base": 6730.5, "taker_buy_quote": 700.89588 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1033, "high": 0.1042, "low": 0.1022, "close": 0.1023, "volume": 88780.3, "close_time": 1766318399999, "quote_volume": 9164.19163, "trades": 148, "taker_buy_base": 16995.5, "taker_buy_quote": 1755.80066 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1023, "high": 0.1045, "low": 0.0994, "close": 0.1002, "volume": 90517.8, "close_time": 1766332799999, "quote_volume": 9132.1471, "trades": 179, "taker_buy_base": 54404.3, "taker_buy_quote": 5484.9392 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1, "high": 0.1012, "low": 0.0997, "close": 0.1006, "volume": 51797.2, "close_time": 1766347199999, "quote_volume": 5193.49165, "trades": 77, "taker_buy_base": 27571.2, "taker_buy_quote": 2767.88269 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0988, "close": 0.1002, "volume": 29970.0, "close_time": 1766361599999, "quote_volume": 2987.68983, "trades": 53, "taker_buy_base": 16157.2, "taker_buy_quote": 1612.59155 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1003, "high": 0.1018, "low": 0.0983, "close": 0.0997, "volume": 40865.8, "close_time": 1766375999999, "quote_volume": 4100.63746, "trades": 102, "taker_buy_base": 8395.4, "taker_buy_quote": 842.45032 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0993, "close": 0.0999, "volume": 18547.6, "close_time": 1766390399999, "quote_volume": 1847.58239, "trades": 31, "taker_buy_base": 16632.6, "taker_buy_quote": 1657.39734 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1006, "high": 0.1011, "low": 0.0999, "close": 0.1009, "volume": 18778.3, "close_time": 1766404799999, "quote_volume": 1888.23582, "trades": 37, "taker_buy_base": 14884.5, "taker_buy_quote": 1496.81274 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1011, "high": 0.1021, "low": 0.1, "close": 0.1007, "volume": 52345.0, "close_time": 1766419199999, "quote_volume": 5277.68601, "trades": 136, "taker_buy_base": 17463.3, "taker_buy_quote": 1764.34706 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1008, "high": 0.1013, "low": 0.0994, "close": 0.0994, "volume": 74222.8, "close_time": 1766433599999, "quote_volume": 7474.5582, "trades": 126, "taker_buy_base": 31897.0, "taker_buy_quote": 3219.60081 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0995, "high": 0.1003, "low": 0.0991, "close": 0.1002, "volume": 27223.5, "close_time": 1766447999999, "quote_volume": 2716.84652, "trades": 65, "taker_buy_base": 16384.4, "taker_buy_quote": 1637.85406 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0991, "close": 0.0997, "volume": 115883.7, "close_time": 1766462399999, "quote_volume": 11599.05878, "trades": 171, "taker_buy_base": 80236.9, "taker_buy_quote": 8037.74982 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1001, "high": 0.1013, "low": 0.0986, "close": 0.0991, "volume": 37353.4, "close_time": 1766476799999, "quote_volume": 3719.26206, "trades": 55, "taker_buy_base": 16241.1, "taker_buy_quote": 1619.58836 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0989, "high": 0.1, "low": 0.0986, "close": 0.0998, "volume": 51878.6, "close_time": 1766491199999, "quote_volume": 5153.47008, "trades": 88, "taker_buy_base": 20163.9, "taker_buy_quote": 2007.09694 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0999, "high": 0.1015, "low": 0.0983, "close": 0.0999, "volume": 75295.0, "close_time": 1766505599999, "quote_volume": 7529.16967, "trades": 129, "taker_buy_base": 43767.5, "taker_buy_quote": 4386.87093 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1008, "high": 0.1021, "low": 0.0996, "close": 0.1021, "volume": 45503.5, "close_time": 1766519999999, "quote_volume": 4599.78295, "trades": 77, "taker_buy_base": 26442.7, "taker_buy_quote": 2674.24944 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1017, "high": 0.1023, "low": 0.1015, "close": 0.1021, "volume": 28935.9, "close_time": 1766534399999, "quote_volume": 2946.53985, "trades": 46, "taker_buy_base": 21939.1, "taker_buy_quote": 2234.66515 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1022, "high": 0.1026, "low": 0.0996, "close": 0.1026, "volume": 120602.7, "close_time": 1766548799999, "quote_volume": 12164.95315, "trades": 144, "taker_buy_base": 60134.5, "taker_buy_quote": 6067.06126 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1026, "high": 0.1233, "low": 0.1025, "close": 0.1222, "volume": 1566994.2, "close_time": 1766563199999, "quote_volume": 173830.95041, "trades": 2010, "taker_buy_base": 826480.1, "taker_buy_quote": 91422.7972 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1226, "high": 0.1452, "low": 0.1153, "close": 0.1202, "volume": 4289371.9, "close_time": 1766577599999, "quote_volume": 537985.41785, "trades": 5575, "taker_buy_base": 1953353.8, "taker_buy_quote": 244304.05623 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1201, "high": 0.1288, "low": 0.1162, "close": 0.1208, "volume": 2308651.9, "close_time": 1766591999999, "quote_volume": 282802.79465, "trades": 3312, "taker_buy_base": 1162608.2, "taker_buy_quote": 142537.10288 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1208, "high": 0.1245, "low": 0.1182, "close": 0.1208, "volume": 1063209.3, "close_time": 1766606399999, "quote_volume": 128478.77741, "trades": 1284, "taker_buy_base": 552970.7, "taker_buy_quote": 66825.20015 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1208, "high": 0.1215, "low": 0.1161, "close": 0.1183, "volume": 482495.6, "close_time": 1766620799999, "quote_volume": 57092.67058, "trades": 639, "taker_buy_base": 249410.6, "taker_buy_quote": 29566.73712 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1179, "high": 0.1256, "low": 0.1121, "close": 0.1228, "volume": 1118134.7, "close_time": 1766635199999, "quote_volume": 129992.22275, "trades": 1057, "taker_buy_base": 508420.3, "taker_buy_quote": 59459.25639 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1226, "high": 0.1328, "low": 0.1169, "close": 0.1276, "volume": 1076835.3, "close_time": 1766649599999, "quote_volume": 134187.0043, "trades": 1175, "taker_buy_base": 523051.8, "taker_buy_quote": 65490.06715 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1275, "high": 0.148, "low": 0.1268, "close": 0.1359, "volume": 2735857.4, "close_time": 1766663999999, "quote_volume": 377182.09687, "trades": 3821, "taker_buy_base": 1322603.0, "taker_buy_quote": 182011.01285 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1358, "high": 0.1363, "low": 0.1271, "close": 0.1319, "volume": 1919783.0, "close_time": 1766678399999, "quote_volume": 251272.69541, "trades": 2358, "taker_buy_base": 737110.4, "taker_buy_quote": 96350.82708 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.132, "high": 0.137, "low": 0.13, "close": 0.1313, "volume": 595183.5, "close_time": 1766692799999, "quote_volume": 79534.2359, "trades": 832, "taker_buy_base": 267232.0, "taker_buy_quote": 35724.65814 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1315, "high": 0.1351, "low": 0.1301, "close": 0.1312, "volume": 464905.9, "close_time": 1766707199999, "quote_volume": 61743.49024, "trades": 670, "taker_buy_base": 226346.4, "taker_buy_quote": 29954.89045 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1312, "high": 0.1352, "low": 0.1232, "close": 0.1247, "volume": 972379.3, "close_time": 1766721599999, "quote_volume": 125896.17481, "trades": 1799, "taker_buy_base": 412287.2, "taker_buy_quote": 53248.05379 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1246, "high": 0.1247, "low": 0.1203, "close": 0.1203, "volume": 258851.8, "close_time": 1766735999999, "quote_volume": 31606.49187, "trades": 543, "taker_buy_base": 118059.9, "taker_buy_quote": 14439.18037 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1205, "high": 0.1218, "low": 0.1186, "close": 0.1197, "volume": 167213.3, "close_time": 1766750399999, "quote_volume": 20079.98617, "trades": 285, "taker_buy_base": 98017.8, "taker_buy_quote": 11777.1474 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1197, "high": 0.1209, "low": 0.118, "close": 0.1184, "volume": 220019.8, "close_time": 1766764799999, "quote_volume": 26240.24321, "trades": 481, "taker_buy_base": 100252.2, "taker_buy_quote": 11958.25403 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1184, "high": 0.1213, "low": 0.1183, "close": 0.1196, "volume": 188309.6, "close_time": 1766779199999, "quote_volume": 22579.12192, "trades": 282, "taker_buy_base": 102246.8, "taker_buy_quote": 12285.26579 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1196, "high": 0.1207, "low": 0.1188, "close": 0.1199, "volume": 94775.4, "close_time": 1766793599999, "quote_volume": 11354.0541, "trades": 191, "taker_buy_base": 56316.8, "taker_buy_quote": 6746.08958 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1166, "close": 0.117, "volume": 152923.6, "close_time": 1766807999999, "quote_volume": 17997.40362, "trades": 275, "taker_buy_base": 62985.6, "taker_buy_quote": 7408.97451 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1168, "high": 0.1225, "low": 0.1166, "close": 0.1197, "volume": 156767.5, "close_time": 1766822399999, "quote_volume": 18801.82467, "trades": 226, "taker_buy_base": 84298.7, "taker_buy_quote": 10111.96379 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1196, "high": 0.1248, "low": 0.117, "close": 0.118, "volume": 279928.4, "close_time": 1766836799999, "quote_volume": 34009.43886, "trades": 456, "taker_buy_base": 126251.3, "taker_buy_quote": 15435.18745 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1177, "high": 0.1183, "low": 0.1164, "close": 0.1176, "volume": 68481.6, "close_time": 1766851199999, "quote_volume": 8039.44662, "trades": 120, "taker_buy_base": 35831.0, "taker_buy_quote": 4205.24615 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1175, "high": 0.1184, "low": 0.1172, "close": 0.1179, "volume": 51925.2, "close_time": 1766865599999, "quote_volume": 6116.3651, "trades": 105, "taker_buy_base": 24757.7, "taker_buy_quote": 2916.27412 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1179, "high": 0.1186, "low": 0.1172, "close": 0.118, "volume": 77975.9, "close_time": 1766879999999, "quote_volume": 9195.18146, "trades": 140, "taker_buy_base": 42025.9, "taker_buy_quote": 4958.92781 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.118, "high": 0.118, "low": 0.1149, "close": 0.1157, "volume": 88978.0, "close_time": 1766894399999, "quote_volume": 10328.02904, "trades": 140, "taker_buy_base": 29652.5, "taker_buy_quote": 3440.12221 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1153, "high": 0.1154, "low": 0.114, "close": 0.1142, "volume": 61144.1, "close_time": 1766908799999, "quote_volume": 7014.93046, "trades": 167, "taker_buy_base": 28028.1, "taker_buy_quote": 3217.60833 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1143, "high": 0.1158, "low": 0.1143, "close": 0.1152, "volume": 63864.1, "close_time": 1766923199999, "quote_volume": 7351.74099, "trades": 141, "taker_buy_base": 34614.5, "taker_buy_quote": 3987.37034 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1152, "high": 0.1157, "low": 0.1136, "close": 0.1136, "volume": 62171.1, "close_time": 1766937599999, "quote_volume": 7146.44016, "trades": 141, "taker_buy_base": 26522.9, "taker_buy_quote": 3049.30888 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1091, "close": 0.1096, "volume": 158781.8, "close_time": 1766951999999, "quote_volume": 17660.59867, "trades": 269, "taker_buy_base": 62200.6, "taker_buy_quote": 6902.53211 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1096, "high": 0.11, "low": 0.1092, "close": 0.1099, "volume": 72758.4, "close_time": 1766966399999, "quote_volume": 7974.60419, "trades": 117, "taker_buy_base": 51856.7, "taker_buy_quote": 5682.3012 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1099, "high": 0.1306, "low": 0.1096, "close": 0.1278, "volume": 673418.0, "close_time": 1766980799999, "quote_volume": 80778.92752, "trades": 994, "taker_buy_base": 392549.4, "taker_buy_quote": 47265.70443 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1278, "high": 0.1497, "low": 0.1265, "close": 0.1319, "volume": 3475827.1, "close_time": 1766995199999, "quote_volume": 474716.86701, "trades": 4882, "taker_buy_base": 1526240.8, "taker_buy_quote": 208262.75911 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1318, "high": 0.1369, "low": 0.1272, "close": 0.1295, "volume": 1022982.2, "close_time": 1767009599999, "quote_volume": 134085.55647, "trades": 1339, "taker_buy_base": 417282.9, "taker_buy_quote": 54836.8917 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.129, "high": 0.131, "low": 0.1245, "close": 0.1265, "volume": 340181.4, "close_time": 1767023999999, "quote_volume": 43402.38416, "trades": 455, "taker_buy_base": 148786.6, "taker_buy_quote": 19006.61719 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1263, "high": 0.1273, "low": 0.1228, "close": 0.1232, "volume": 147464.1, "close_time": 1767038399999, "quote_volume": 18430.65632, "trades": 265, "taker_buy_base": 63585.1, "taker_buy_quote": 7962.89099 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1234, "high": 0.1244, "low": 0.1216, "close": 0.1235, "volume": 228929.6, "close_time": 1767052799999, "quote_volume": 28160.64426, "trades": 318, "taker_buy_base": 131503.1, "taker_buy_quote": 16184.91003 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1233, "high": 0.1245, "low": 0.118, "close": 0.119, "volume": 641730.6, "close_time": 1767067199999, "quote_volume": 77495.45632, "trades": 969, "taker_buy_base": 302609.5, "taker_buy_quote": 36612.407 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1192, "high": 0.1224, "low": 0.1179, "close": 0.1206, "volume": 202745.7, "close_time": 1767081599999, "quote_volume": 24211.69766, "trades": 374, "taker_buy_base": 103595.1, "taker_buy_quote": 12369.42989 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1205, "high": 0.1218, "low": 0.117, "close": 0.1174, "volume": 220245.5, "close_time": 1767095999999, "quote_volume": 26377.40776, "trades": 412, "taker_buy_base": 108292.2, "taker_buy_quote": 12974.0546 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1177, "high": 0.1178, "low": 0.115, "close": 0.1176, "volume": 362054.4, "close_time": 1767110399999, "quote_volume": 42218.05724, "trades": 387, "taker_buy_base": 134949.9, "taker_buy_quote": 15720.61685 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1174, "high": 0.1193, "low": 0.1169, "close": 0.1182, "volume": 326636.6, "close_time": 1767124799999, "quote_volume": 38453.13425, "trades": 288, "taker_buy_base": 246689.4, "taker_buy_quote": 29033.60493 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1182, "high": 0.1213, "low": 0.1176, "close": 0.1187, "volume": 680471.5, "close_time": 1767139199999, "quote_volume": 81264.41183, "trades": 377, "taker_buy_base": 296778.8, "taker_buy_quote": 35361.20196 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1142, "close": 0.1144, "volume": 235490.5, "close_time": 1767153599999, "quote_volume": 27385.54242, "trades": 342, "taker_buy_base": 96199.7, "taker_buy_quote": 11204.07435 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1127, "close": 0.1143, "volume": 85502.8, "close_time": 1767167999999, "quote_volume": 9686.1977, "trades": 126, "taker_buy_base": 37833.0, "taker_buy_quote": 4285.61502 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.114, "high": 0.1166, "low": 0.1128, "close": 0.1144, "volume": 379348.6, "close_time": 1767182399999, "quote_volume": 43798.59397, "trades": 231, "taker_buy_base": 192902.5, "taker_buy_quote": 22152.5515 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1142, "high": 0.1148, "low": 0.1125, "close": 0.113, "volume": 143742.6, "close_time": 1767196799999, "quote_volume": 16367.26775, "trades": 178, "taker_buy_base": 84648.8, "taker_buy_quote": 9650.5807 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1128, "high": 0.1138, "low": 0.1095, "close": 0.1129, "volume": 118239.1, "close_time": 1767211199999, "quote_volume": 13176.92835, "trades": 265, "taker_buy_base": 60639.8, "taker_buy_quote": 6769.34629 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1126, "high": 0.113, "low": 0.111, "close": 0.1116, "volume": 53200.1, "close_time": 1767225599999, "quote_volume": 5946.32747, "trades": 136, "taker_buy_base": 17888.4, "taker_buy_quote": 2000.0785 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1113, "high": 0.1191, "low": 0.1111, "close": 0.117, "volume": 287759.6, "close_time": 1767239999999, "quote_volume": 33518.68926, "trades": 485, "taker_buy_base": 165509.2, "taker_buy_quote": 19296.33859 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1117, "close": 0.1141, "volume": 137333.1, "close_time": 1767254399999, "quote_volume": 15585.95196, "trades": 186, "taker_buy_base": 70775.0, "taker_buy_quote": 8014.06676 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1122, "close": 0.1125, "volume": 71006.1, "close_time": 1767268799999, "quote_volume": 8018.07151, "trades": 108, "taker_buy_base": 29583.9, "taker_buy_quote": 3342.22259 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1124, "high": 0.1146, "low": 0.1118, "close": 0.1136, "volume": 98429.3, "close_time": 1767283199999, "quote_volume": 11170.35315, "trades": 136, "taker_buy_base": 48631.4, "taker_buy_quote": 5518.82336 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1138, "high": 0.1147, "low": 0.1134, "close": 0.1147, "volume": 32773.9, "close_time": 1767297599999, "quote_volume": 3736.47321, "trades": 53, "taker_buy_base": 11168.6, "taker_buy_quote": 1274.23922 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1133, "close": 0.1142, "volume": 23127.3, "close_time": 1767311999999, "quote_volume": 2634.321, "trades": 43, "taker_buy_base": 10876.9, "taker_buy_quote": 1238.4748 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1123, "close": 0.1135, "volume": 95033.9, "close_time": 1767326399999, "quote_volume": 10762.15572, "trades": 153, "taker_buy_base": 46550.9, "taker_buy_quote": 5268.4121 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1136, "high": 0.1184, "low": 0.1135, "close": 0.1167, "volume": 281173.0, "close_time": 1767340799999, "quote_volume": 32734.6053, "trades": 355, "taker_buy_base": 166504.4, "taker_buy_quote": 19397.89689 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1164, "high": 0.1175, "low": 0.1151, "close": 0.1158, "volume": 190290.1, "close_time": 1767355199999, "quote_volume": 22142.43038, "trades": 230, "taker_buy_base": 91385.6, "taker_buy_quote": 10636.54259 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1156, "high": 0.1176, "low": 0.1155, "close": 0.1157, "volume": 151359.2, "close_time": 1767369599999, "quote_volume": 17634.68145, "trades": 333, "taker_buy_base": 81855.9, "taker_buy_quote": 9538.06718 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1154, "high": 0.1172, "low": 0.1154, "close": 0.1168, "volume": 115211.7, "close_time": 1767383999999, "quote_volume": 13418.6818, "trades": 199, "taker_buy_base": 43063.2, "taker_buy_quote": 5019.06668 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1169, "high": 0.1187, "low": 0.1168, "close": 0.1183, "volume": 136642.3, "close_time": 1767398399999, "quote_volume": 16073.3987, "trades": 249, "taker_buy_base": 87350.2, "taker_buy_quote": 10267.32586 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1182, "high": 0.1302, "low": 0.1182, "close": 0.1237, "volume": 1147617.2, "close_time": 1767412799999, "quote_volume": 143539.43284, "trades": 1517, "taker_buy_base": 555098.7, "taker_buy_quote": 69561.979 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1238, "high": 0.124, "low": 0.119, "close": 0.1194, "volume": 195672.5, "close_time": 1767427199999, "quote_volume": 23763.30245, "trades": 262, "taker_buy_base": 65835.8, "taker_buy_quote": 8006.67963 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1197, "high": 0.1225, "low": 0.1192, "close": 0.1215, "volume": 118768.8, "close_time": 1767441599999, "quote_volume": 14385.79995, "trades": 222, "taker_buy_base": 49869.7, "taker_buy_quote": 6042.09339 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1215, "high": 0.1226, "low": 0.1206, "close": 0.1213, "volume": 129292.2, "close_time": 1767455999999, "quote_volume": 15739.89243, "trades": 232, "taker_buy_base": 73237.6, "taker_buy_quote": 8913.45675 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1214, "high": 0.122, "low": 0.1202, "close": 0.1205, "volume": 67654.4, "close_time": 1767470399999, "quote_volume": 8194.37909, "trades": 123, "taker_buy_base": 31201.8, "taker_buy_quote": 3780.03456 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1206, "high": 0.1227, "low": 0.1196, "close": 0.1227, "volume": 50400.3, "close_time": 1767484799999, "quote_volume": 6112.51743, "trades": 97, "taker_buy_base": 44179.0, "taker_buy_quote": 5361.17068 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1227, "high": 0.1227, "low": 0.12, "close": 0.1206, "volume": 133487.4, "close_time": 1767499199999, "quote_volume": 16132.38018, "trades": 224, "taker_buy_base": 56837.4, "taker_buy_quote": 6868.81123 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1207, "high": 0.1212, "low": 0.1197, "close": 0.1204, "volume": 33003.3, "close_time": 1767513599999, "quote_volume": 3973.02075, "trades": 72, "taker_buy_base": 20960.5, "taker_buy_quote": 2524.25055 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1202, "high": 0.121, "low": 0.1184, "close": 0.1208, "volume": 134864.3, "close_time": 1767527999999, "quote_volume": 16186.64071, "trades": 253, "taker_buy_base": 45668.9, "taker_buy_quote": 5490.63245 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1207, "high": 0.1218, "low": 0.1202, "close": 0.1217, "volume": 51475.4, "close_time": 1767542399999, "quote_volume": 6225.72961, "trades": 99, "taker_buy_base": 35714.2, "taker_buy_quote": 4319.00648 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1216, "high": 0.124, "low": 0.1216, "close": 0.1224, "volume": 80989.0, "close_time": 1767556799999, "quote_volume": 9947.9586, "trades": 160, "taker_buy_base": 44757.5, "taker_buy_quote": 5505.6234 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1221, "high": 0.1254, "low": 0.1219, "close": 0.1224, "volume": 144676.4, "close_time": 1767571199999, "quote_volume": 17898.85505, "trades": 251, "taker_buy_base": 95154.9, "taker_buy_quote": 11794.32993 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1222, "high": 0.1235, "low": 0.1207, "close": 0.1218, "volume": 75024.8, "close_time": 1767585599999, "quote_volume": 9156.17102, "trades": 183, "taker_buy_base": 40565.5, "taker_buy_quote": 4954.48471 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1218, "high": 0.1228, "low": 0.1185, "close": 0.1216, "volume": 117695.2, "close_time": 1767599999999, "quote_volume": 14183.62994, "trades": 231, "taker_buy_base": 50671.9, "taker_buy_quote": 6120.91367 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1213, "high": 0.1229, "low": 0.12, "close": 0.1211, "volume": 84787.4, "close_time": 1767614399999, "quote_volume": 10299.01541, "trades": 237, "taker_buy_base": 41642.0, "taker_buy_quote": 5072.83911 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1209, "high": 0.1239, "low": 0.12, "close": 0.1239, "volume": 79079.4, "close_time": 1767628799999, "quote_volume": 9601.6952, "trades": 193, "taker_buy_base": 34203.5, "taker_buy_quote": 4165.80871 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1201, "close": 0.122, "volume": 72566.9, "close_time": 1767643199999, "quote_volume": 8830.21798, "trades": 217, "taker_buy_base": 26414.2, "taker_buy_quote": 3218.18951 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1219, "high": 0.1236, "low": 0.1217, "close": 0.1236, "volume": 59003.4, "close_time": 1767657599999, "quote_volume": 7234.4645, "trades": 134, "taker_buy_base": 48780.0, "taker_buy_quote": 5981.04227 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1215, "close": 0.1227, "volume": 96127.1, "close_time": 1767671999999, "quote_volume": 11772.93338, "trades": 245, "taker_buy_base": 29663.2, "taker_buy_quote": 3627.04826 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1228, "high": 0.1234, "low": 0.1216, "close": 0.1224, "volume": 89366.4, "close_time": 1767686399999, "quote_volume": 10946.22612, "trades": 183, "taker_buy_base": 57342.7, "taker_buy_quote": 7021.58104 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1226, "high": 0.1241, "low": 0.1215, "close": 0.1229, "volume": 115352.6, "close_time": 1767700799999, "quote_volume": 14172.14765, "trades": 261, "taker_buy_base": 42989.3, "taker_buy_quote": 5286.8627 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1231, "high": 0.1248, "low": 0.1212, "close": 0.122, "volume": 105314.8, "close_time": 1767715199999, "quote_volume": 13022.14244, "trades": 200, "taker_buy_base": 57388.0, "taker_buy_quote": 7099.11941 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1178, "close": 0.1194, "volume": 146393.3, "close_time": 1767729599999, "quote_volume": 17525.95963, "trades": 351, "taker_buy_base": 53842.8, "taker_buy_quote": 6456.62251 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1193, "high": 0.1232, "low": 0.1193, "close": 0.1231, "volume": 74926.4, "close_time": 1767743999999, "quote_volume": 9134.81778, "trades": 177, "taker_buy_base": 56557.5, "taker_buy_quote": 6905.29079 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.123, "high": 0.1232, "low": 0.1206, "close": 0.1216, "volume": 47625.9, "close_time": 1767758399999, "quote_volume": 5785.13947, "trades": 120, "taker_buy_base": 19181.4, "taker_buy_quote": 2332.69642 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1197, "close": 0.1219, "volume": 74927.5, "close_time": 1767772799999, "quote_volume": 9052.64026, "trades": 187, "taker_buy_base": 30739.4, "taker_buy_quote": 3710.60972 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1221, "high": 0.1325, "low": 0.1196, "close": 0.1259, "volume": 380858.4, "close_time": 1767787199999, "quote_volume": 48384.67228, "trades": 726, "taker_buy_base": 232731.8, "taker_buy_quote": 29594.54345 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1264, "high": 0.1275, "low": 0.1185, "close": 0.1191, "volume": 608804.5, "close_time": 1767801599999, "quote_volume": 74181.04965, "trades": 1081, "taker_buy_base": 238903.6, "taker_buy_quote": 28963.70256 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1193, "high": 0.1209, "low": 0.1185, "close": 0.1191, "volume": 57364.7, "close_time": 1767815999999, "quote_volume": 6876.80449, "trades": 142, "taker_buy_base": 35854.8, "taker_buy_quote": 4300.34234 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1174, "close": 0.1183, "volume": 39884.2, "close_time": 1767830399999, "quote_volume": 4725.61104, "trades": 89, "taker_buy_base": 25479.0, "taker_buy_quote": 3016.93231 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1184, "high": 0.1189, "low": 0.1139, "close": 0.1149, "volume": 187393.9, "close_time": 1767844799999, "quote_volume": 21773.83897, "trades": 315, "taker_buy_base": 91581.6, "taker_buy_quote": 10673.19423 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1148, "high": 0.1166, "low": 0.1136, "close": 0.1159, "volume": 84763.9, "close_time": 1767859199999, "quote_volume": 9778.1046, "trades": 191, "taker_buy_base": 47913.8, "taker_buy_quote": 5539.04903 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1135, "close": 0.1149, "volume": 88931.2, "close_time": 1767873599999, "quote_volume": 10202.94919, "trades": 159, "taker_buy_base": 53084.7, "taker_buy_quote": 6092.6744 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.115, "high": 0.1159, "low": 0.1135, "close": 0.1159, "volume": 103220.5, "close_time": 1767887999999, "quote_volume": 11828.62285, "trades": 152, "taker_buy_base": 53429.7, "taker_buy_quote": 6127.97794 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1151, "close": 0.1152, "volume": 47108.9, "close_time": 1767902399999, "quote_volume": 5468.18255, "trades": 107, "taker_buy_base": 22674.4, "taker_buy_quote": 2632.1346 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1154, "high": 0.1172, "low": 0.1148, "close": 0.1161, "volume": 39501.4, "close_time": 1767916799999, "quote_volume": 4585.65024, "trades": 66, "taker_buy_base": 15224.5, "taker_buy_quote": 1766.50314 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1147, "close": 0.116, "volume": 60874.6, "close_time": 1767931199999, "quote_volume": 7044.3203, "trades": 95, "taker_buy_base": 28971.1, "taker_buy_quote": 3354.84831 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1157, "close": 0.1164, "volume": 32433.8, "close_time": 1767945599999, "quote_volume": 3765.54934, "trades": 50, "taker_buy_base": 16868.0, "taker_buy_quote": 1958.70566 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1142, "close": 0.1149, "volume": 122328.5, "close_time": 1767959999999, "quote_volume": 14117.89436, "trades": 186, "taker_buy_base": 55524.1, "taker_buy_quote": 6403.09135 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1151, "high": 0.1165, "low": 0.1136, "close": 0.1152, "volume": 96406.3, "close_time": 1767974399999, "quote_volume": 11106.02579, "trades": 187, "taker_buy_base": 44902.7, "taker_buy_quote": 5171.71031 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1156, "high": 0.116, "low": 0.1137, "close": 0.1141, "volume": 47171.1, "close_time": 1767988799999, "quote_volume": 5414.75447, "trades": 95, "taker_buy_base": 24179.2, "taker_buy_quote": 2774.48434 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1141, "high": 0.1161, "low": 0.1139, "close": 0.1161, "volume": 49316.0, "close_time": 1768003199999, "quote_volume": 5662.46818, "trades": 98, "taker_buy_base": 21425.7, "taker_buy_quote": 2463.68475 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1147, "close": 0.1154, "volume": 56943.2, "close_time": 1768017599999, "quote_volume": 6594.11271, "trades": 123, "taker_buy_base": 32343.3, "taker_buy_quote": 3751.50823 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1142, "close": 0.1154, "volume": 27774.4, "close_time": 1768031999999, "quote_volume": 3185.81594, "trades": 62, "taker_buy_base": 16555.8, "taker_buy_quote": 1898.13212 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1153, "high": 0.1175, "low": 0.1152, "close": 0.1173, "volume": 249116.6, "close_time": 1768046399999, "quote_volume": 29172.80075, "trades": 165, "taker_buy_base": 84781.1, "taker_buy_quote": 9910.80217 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1174, "high": 0.1185, "low": 0.1167, "close": 0.1168, "volume": 234466.3, "close_time": 1768060799999, "quote_volume": 27519.35375, "trades": 204, "taker_buy_base": 179557.1, "taker_buy_quote": 21067.03879 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1167, "high": 0.1183, "low": 0.1164, "close": 0.1183, "volume": 37954.4, "close_time": 1768075199999, "quote_volume": 4457.41985, "trades": 72, "taker_buy_base": 13266.8, "taker_buy_quote": 1561.21331 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1154, "close": 0.1163, "volume": 31641.1, "close_time": 1768089599999, "quote_volume": 3697.26025, "trades": 81, "taker_buy_base": 19006.4, "taker_buy_quote": 2218.0189 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1163, "high": 0.1173, "low": 0.1151, "close": 0.1162, "volume": 83506.9, "close_time": 1768103999999, "quote_volume": 9715.66919, "trades": 153, "taker_buy_base": 42247.2, "taker_buy_quote": 4922.83518 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1156, "close": 0.1161, "volume": 26257.6, "close_time": 1768118399999, "quote_volume": 3050.20536, "trades": 46, "taker_buy_base": 11067.5, "taker_buy_quote": 1285.79167 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1159, "high": 0.1171, "low": 0.1159, "close": 0.1168, "volume": 37667.7, "close_time": 1768132799999, "quote_volume": 4388.83777, "trades": 62, "taker_buy_base": 17061.6, "taker_buy_quote": 1988.04893 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1169, "high": 0.1175, "low": 0.1159, "close": 0.1159, "volume": 41893.2, "close_time": 1768147199999, "quote_volume": 4896.03809, "trades": 80, "taker_buy_base": 26466.7, "taker_buy_quote": 3095.41948 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.116, "high": 0.1171, "low": 0.115, "close": 0.1151, "volume": 30914.5, "close_time": 1768161599999, "quote_volume": 3580.0014, "trades": 60, "taker_buy_base": 8886.5, "taker_buy_quote": 1031.17313 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1119, "close": 0.1131, "volume": 61456.4, "close_time": 1768175999999, "quote_volume": 6965.82364, "trades": 103, "taker_buy_base": 30012.5, "taker_buy_quote": 3407.65812 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1131, "high": 0.1145, "low": 0.1115, "close": 0.113, "volume": 74276.9, "close_time": 1768190399999, "quote_volume": 8403.75919, "trades": 122, "taker_buy_base": 37329.2, "taker_buy_quote": 4222.74385 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1129, "high": 0.1139, "low": 0.1115, "close": 0.1116, "volume": 32358.2, "close_time": 1768204799999, "quote_volume": 3644.66009, "trades": 62, "taker_buy_base": 11394.9, "taker_buy_quote": 1284.95226 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1118, "high": 0.1125, "low": 0.1102, "close": 0.1108, "volume": 67561.4, "close_time": 1768219199999, "quote_volume": 7502.09752, "trades": 109, "taker_buy_base": 24849.7, "taker_buy_quote": 2766.24021 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.111, "high": 0.1118, "low": 0.1083, "close": 0.1117, "volume": 119275.3, "close_time": 1768233599999, "quote_volume": 13088.66674, "trades": 135, "taker_buy_base": 61489.9, "taker_buy_quote": 6745.56332 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1117, "high": 0.1126, "low": 0.1104, "close": 0.1106, "volume": 69089.9, "close_time": 1768247999999, "quote_volume": 7691.81624, "trades": 83, "taker_buy_base": 45289.2, "taker_buy_quote": 5049.24497 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1108, "high": 0.111, "low": 0.1089, "close": 0.109, "volume": 41961.2, "close_time": 1768262399999, "quote_volume": 4591.9544, "trades": 61, "taker_buy_base": 14235.5, "taker_buy_quote": 1556.88759 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1091, "high": 0.1114, "low": 0.109, "close": 0.1104, "volume": 100249.2, "close_time": 1768276799999, "quote_volume": 11035.51222, "trades": 125, "taker_buy_base": 65620.5, "taker_buy_quote": 7223.3812 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1104, "high": 0.1126, "low": 0.1102, "close": 0.1125, "volume": 65834.3, "close_time": 1768291199999, "quote_volume": 7329.66545, "trades": 98, "taker_buy_base": 33628.5, "taker_buy_quote": 3746.47145 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1128, "high": 0.1136, "low": 0.112, "close": 0.1132, "volume": 68369.2, "close_time": 1768305599999, "quote_volume": 7707.55992, "trades": 100, "taker_buy_base": 28437.4, "taker_buy_quote": 3206.0855 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.1132, "high": 0.1139, "low": 0.1121, "close": 0.1136, "volume": 132169.4, "close_time": 1768319999999, "quote_volume": 14970.95881, "trades": 158, "taker_buy_base": 74759.6, "taker_buy_quote": 8464.66331 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1131, "close": 0.1142, "volume": 92316.8, "close_time": 1768334399999, "quote_volume": 10482.28489, "trades": 122, "taker_buy_base": 56770.2, "taker_buy_quote": 6445.79725 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1142, "high": 0.116, "low": 0.1129, "close": 0.1152, "volume": 214340.0, "close_time": 1768348799999, "quote_volume": 24637.1255, "trades": 333, "taker_buy_base": 105615.6, "taker_buy_quote": 12134.4115 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1153, "high": 0.1186, "low": 0.1153, "close": 0.1186, "volume": 122733.9, "close_time": 1768363199999, "quote_volume": 14353.5562, "trades": 188, "taker_buy_base": 43584.5, "taker_buy_quote": 5107.21495 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1186, "high": 0.119, "low": 0.117, "close": 0.117, "volume": 103502.3, "close_time": 1768377599999, "quote_volume": 12195.75443, "trades": 165, "taker_buy_base": 46420.8, "taker_buy_quote": 5466.37238 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1171, "high": 0.121, "low": 0.117, "close": 0.12, "volume": 114620.7, "close_time": 1768391999999, "quote_volume": 13680.00141, "trades": 222, "taker_buy_base": 57302.5, "taker_buy_quote": 6850.63765 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1197, "high": 0.1206, "low": 0.1187, "close": 0.1206, "volume": 268232.3, "close_time": 1768406399999, "quote_volume": 32168.9855, "trades": 267, "taker_buy_base": 58484.2, "taker_buy_quote": 7019.77412 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1187, "close": 0.1211, "volume": 115709.4, "close_time": 1768420799999, "quote_volume": 13943.02117, "trades": 207, "taker_buy_base": 64205.1, "taker_buy_quote": 7737.5706 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.121, "high": 0.1219, "low": 0.119, "close": 0.1197, "volume": 127131.2, "close_time": 1768435199999, "quote_volume": 15371.11508, "trades": 171, "taker_buy_base": 39220.0, "taker_buy_quote": 4736.78358 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1153, "close": 0.1153, "volume": 172639.0, "close_time": 1768449599999, "quote_volume": 20229.43159, "trades": 246, "taker_buy_base": 90731.9, "taker_buy_quote": 10588.93768 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1152, "high": 0.116, "low": 0.1149, "close": 0.116, "volume": 76293.5, "close_time": 1768463999999, "quote_volume": 8814.0678, "trades": 135, "taker_buy_base": 33966.7, "taker_buy_quote": 3924.03259 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1158, "high": 0.1208, "low": 0.1149, "close": 0.1158, "volume": 208521.6, "close_time": 1768478399999, "quote_volume": 24587.6435, "trades": 385, "taker_buy_base": 131023.4, "taker_buy_quote": 15468.27528 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1157, "high": 0.1166, "low": 0.1125, "close": 0.1138, "volume": 100673.0, "close_time": 1768492799999, "quote_volume": 11545.84157, "trades": 157, "taker_buy_base": 44468.2, "taker_buy_quote": 5091.97724 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1137, "high": 0.1149, "low": 0.1115, "close": 0.1126, "volume": 94500.4, "close_time": 1768507199999, "quote_volume": 10705.98, "trades": 169, "taker_buy_base": 28650.0, "taker_buy_quote": 3252.34518 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1126, "high": 0.1136, "low": 0.1114, "close": 0.1136, "volume": 52925.2, "close_time": 1768521599999, "quote_volume": 5958.93032, "trades": 87, "taker_buy_base": 27711.0, "taker_buy_quote": 3122.19084 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1135, "high": 0.1145, "low": 0.112, "close": 0.113, "volume": 75682.9, "close_time": 1768535999999, "quote_volume": 8578.1926, "trades": 139, "taker_buy_base": 43236.6, "taker_buy_quote": 4900.93649 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.113, "high": 0.1141, "low": 0.1117, "close": 0.1133, "volume": 34558.8, "close_time": 1768550399999, "quote_volume": 3908.51267, "trades": 74, "taker_buy_base": 21258.3, "taker_buy_quote": 2405.65727 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1133, "high": 0.1137, "low": 0.1126, "close": 0.1133, "volume": 27689.2, "close_time": 1768564799999, "quote_volume": 3134.59813, "trades": 57, "taker_buy_base": 15146.5, "taker_buy_quote": 1714.838 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1117, "close": 0.1121, "volume": 38197.7, "close_time": 1768579199999, "quote_volume": 4317.55949, "trades": 84, "taker_buy_base": 17345.4, "taker_buy_quote": 1960.12995 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1123, "high": 0.1146, "low": 0.1122, "close": 0.1145, "volume": 44247.0, "close_time": 1768593599999, "quote_volume": 5013.63134, "trades": 94, "taker_buy_base": 22644.3, "taker_buy_quote": 2568.97389 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1141, "high": 0.116, "low": 0.1137, "close": 0.1158, "volume": 55302.5, "close_time": 1768607999999, "quote_volume": 6356.08331, "trades": 116, "taker_buy_base": 32535.8, "taker_buy_quote": 3738.82779 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1157, "high": 0.1157, "low": 0.1137, "close": 0.1138, "volume": 32286.7, "close_time": 1768622399999, "quote_volume": 3710.25925, "trades": 74, "taker_buy_base": 12461.4, "taker_buy_quote": 1434.62945 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1135, "high": 0.1141, "low": 0.113, "close": 0.1136, "volume": 31397.6, "close_time": 1768636799999, "quote_volume": 3561.12141, "trades": 65, "taker_buy_base": 15094.9, "taker_buy_quote": 1711.78126 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1132, "close": 0.1133, "volume": 29353.6, "close_time": 1768651199999, "quote_volume": 3338.75775, "trades": 59, "taker_buy_base": 19897.5, "taker_buy_quote": 2264.05733 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1133, "high": 0.1183, "low": 0.1133, "close": 0.118, "volume": 104081.2, "close_time": 1768665599999, "quote_volume": 12028.4151, "trades": 204, "taker_buy_base": 72401.4, "taker_buy_quote": 8336.61697 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1182, "high": 0.119, "low": 0.1168, "close": 0.1184, "volume": 104410.6, "close_time": 1768679999999, "quote_volume": 12311.85204, "trades": 220, "taker_buy_base": 50539.1, "taker_buy_quote": 5967.66483 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1188, "high": 0.1198, "low": 0.1172, "close": 0.1178, "volume": 47053.7, "close_time": 1768694399999, "quote_volume": 5585.44263, "trades": 90, "taker_buy_base": 21962.5, "taker_buy_quote": 2610.34102 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1177, "high": 0.1188, "low": 0.1156, "close": 0.1156, "volume": 64974.7, "close_time": 1768708799999, "quote_volume": 7573.4438, "trades": 125, "taker_buy_base": 19865.4, "taker_buy_quote": 2313.94726 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1154, "high": 0.1167, "low": 0.115, "close": 0.1152, "volume": 36180.1, "close_time": 1768723199999, "quote_volume": 4187.21668, "trades": 76, "taker_buy_base": 25242.2, "taker_buy_quote": 2922.83402 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1152, "high": 0.127, "low": 0.1148, "close": 0.1168, "volume": 853315.8, "close_time": 1768737599999, "quote_volume": 104284.61114, "trades": 966, "taker_buy_base": 382017.8, "taker_buy_quote": 46912.76188 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1137, "close": 0.1149, "volume": 323215.8, "close_time": 1768751999999, "quote_volume": 37139.70516, "trades": 322, "taker_buy_base": 190083.6, "taker_buy_quote": 21842.51636 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1148, "high": 0.1161, "low": 0.1148, "close": 0.1154, "volume": 64219.3, "close_time": 1768766399999, "quote_volume": 7417.85541, "trades": 80, "taker_buy_base": 37392.7, "taker_buy_quote": 4318.1771 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1154, "high": 0.1176, "low": 0.1112, "close": 0.1112, "volume": 124671.4, "close_time": 1768780799999, "quote_volume": 14286.36661, "trades": 150, "taker_buy_base": 57427.0, "taker_buy_quote": 6597.04547 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1112, "high": 0.1112, "low": 0.0997, "close": 0.1048, "volume": 890468.0, "close_time": 1768795199999, "quote_volume": 94125.59716, "trades": 1545, "taker_buy_base": 407330.0, "taker_buy_quote": 43067.25378 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1032, "close": 0.1035, "volume": 70113.7, "close_time": 1768809599999, "quote_volume": 7276.48772, "trades": 133, "taker_buy_base": 33368.9, "taker_buy_quote": 3459.7653 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1033, "high": 0.1051, "low": 0.1029, "close": 0.1037, "volume": 69787.4, "close_time": 1768823999999, "quote_volume": 7248.60323, "trades": 135, "taker_buy_base": 42388.8, "taker_buy_quote": 4404.48516 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1037, "high": 0.1053, "low": 0.103, "close": 0.1034, "volume": 66249.1, "close_time": 1768838399999, "quote_volume": 6883.7771, "trades": 130, "taker_buy_base": 27610.8, "taker_buy_quote": 2873.59419 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1034, "high": 0.1059, "low": 0.1034, "close": 0.1057, "volume": 36531.2, "close_time": 1768852799999, "quote_volume": 3824.13109, "trades": 74, "taker_buy_base": 24234.3, "taker_buy_quote": 2537.95337 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1038, "close": 0.1046, "volume": 30823.2, "close_time": 1768867199999, "quote_volume": 3223.48858, "trades": 59, "taker_buy_base": 11483.2, "taker_buy_quote": 1201.20658 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1026, "close": 0.103, "volume": 68656.0, "close_time": 1768881599999, "quote_volume": 7106.54583, "trades": 121, "taker_buy_base": 35322.6, "taker_buy_quote": 3661.25072 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1029, "high": 0.103, "low": 0.1014, "close": 0.1014, "volume": 78376.6, "close_time": 1768895999999, "quote_volume": 8015.2371, "trades": 135, "taker_buy_base": 28356.9, "taker_buy_quote": 2902.34282 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1016, "high": 0.1016, "low": 0.0997, "close": 0.1003, "volume": 68533.5, "close_time": 1768910399999, "quote_volume": 6878.06526, "trades": 129, "taker_buy_base": 21447.5, "taker_buy_quote": 2152.70502 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1002, "high": 0.1016, "low": 0.0996, "close": 0.1004, "volume": 51081.4, "close_time": 1768924799999, "quote_volume": 5132.73739, "trades": 100, "taker_buy_base": 30356.2, "taker_buy_quote": 3050.6063 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1007, "high": 0.101, "low": 0.0979, "close": 0.0982, "volume": 69081.5, "close_time": 1768939199999, "quote_volume": 6853.64721, "trades": 118, "taker_buy_base": 29539.6, "taker_buy_quote": 2938.16408 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.098, "high": 0.099, "low": 0.0969, "close": 0.0978, "volume": 67974.9, "close_time": 1768953599999, "quote_volume": 6653.20684, "trades": 102, "taker_buy_base": 31434.4, "taker_buy_quote": 3079.51325 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0978, "high": 0.1008, "low": 0.0974, "close": 0.1, "volume": 91320.4, "close_time": 1768967999999, "quote_volume": 9055.47242, "trades": 157, "taker_buy_base": 54031.5, "taker_buy_quote": 5355.63121 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1, "high": 0.1016, "low": 0.0998, "close": 0.1006, "volume": 66496.7, "close_time": 1768982399999, "quote_volume": 6706.46433, "trades": 121, "taker_buy_base": 40868.3, "taker_buy_quote": 4121.95198 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1006, "high": 0.1029, "low": 0.1, "close": 0.1013, "volume": 136777.7, "close_time": 1768996799999, "quote_volume": 13876.70325, "trades": 197, "taker_buy_base": 64015.0, "taker_buy_quote": 6491.40309 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1012, "high": 0.1022, "low": 0.0995, "close": 0.1021, "volume": 153564.1, "close_time": 1769011199999, "quote_volume": 15500.41171, "trades": 284, "taker_buy_base": 74545.2, "taker_buy_quote": 7517.15032 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1018, "high": 0.1032, "low": 0.098, "close": 0.1032, "volume": 176381.2, "close_time": 1769025599999, "quote_volume": 17632.94669, "trades": 301, "taker_buy_base": 98082.4, "taker_buy_quote": 9819.35303 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1009, "close": 0.101, "volume": 56784.6, "close_time": 1769039999999, "quote_volume": 5793.67772, "trades": 94, "taker_buy_base": 25258.1, "taker_buy_quote": 2576.03825 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1012, "high": 0.1037, "low": 0.1012, "close": 0.1025, "volume": 54708.8, "close_time": 1769054399999, "quote_volume": 5612.46393, "trades": 87, "taker_buy_base": 36804.5, "taker_buy_quote": 3775.83517 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1008, "close": 0.101, "volume": 47491.3, "close_time": 1769068799999, "quote_volume": 4826.86019, "trades": 78, "taker_buy_base": 31842.7, "taker_buy_quote": 3236.29731 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.101, "high": 0.1033, "low": 0.1008, "close": 0.101, "volume": 243798.4, "close_time": 1769083199999, "quote_volume": 24830.96508, "trades": 298, "taker_buy_base": 125742.6, "taker_buy_quote": 12820.50304 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1008, "high": 0.1026, "low": 0.0995, "close": 0.1023, "volume": 270046.1, "close_time": 1769097599999, "quote_volume": 27241.13605, "trades": 277, "taker_buy_base": 129518.0, "taker_buy_quote": 13055.71672 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1021, "high": 0.1058, "low": 0.102, "close": 0.103, "volume": 197034.1, "close_time": 1769111999999, "quote_volume": 20480.89074, "trades": 327, "taker_buy_base": 114713.6, "taker_buy_quote": 11944.06205 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1029, "high": 0.103, "low": 0.1013, "close": 0.1028, "volume": 75663.4, "close_time": 1769126399999, "quote_volume": 7735.29096, "trades": 114, "taker_buy_base": 30694.6, "taker_buy_quote": 3139.42277 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1028, "high": 0.1059, "low": 0.1028, "close": 0.1039, "volume": 194713.7, "close_time": 1769140799999, "quote_volume": 20364.2351, "trades": 293, "taker_buy_base": 116384.6, "taker_buy_quote": 12179.54918 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1038, "high": 0.1091, "low": 0.1037, "close": 0.1084, "volume": 366966.6, "close_time": 1769155199999, "quote_volume": 39428.49966, "trades": 552, "taker_buy_base": 177657.5, "taker_buy_quote": 19080.71282 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1084, "high": 0.11, "low": 0.1051, "close": 0.1058, "volume": 355791.6, "close_time": 1769169599999, "quote_volume": 38176.96651, "trades": 517, "taker_buy_base": 141067.7, "taker_buy_quote": 15166.3971 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1058, "high": 0.1061, "low": 0.1038, "close": 0.1053, "volume": 155257.4, "close_time": 1769183999999, "quote_volume": 16314.97664, "trades": 193, "taker_buy_base": 85454.9, "taker_buy_quote": 8986.00311 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1051, "high": 0.1087, "low": 0.1045, "close": 0.1049, "volume": 140577.6, "close_time": 1769198399999, "quote_volume": 14940.12348, "trades": 200, "taker_buy_base": 73953.5, "taker_buy_quote": 7853.44374 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1049, "high": 0.1057, "low": 0.1033, "close": 0.1041, "volume": 105807.3, "close_time": 1769212799999, "quote_volume": 11050.13674, "trades": 195, "taker_buy_base": 45813.5, "taker_buy_quote": 4788.9689 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1042, "high": 0.11, "low": 0.1031, "close": 0.1094, "volume": 259749.2, "close_time": 1769227199999, "quote_volume": 27650.82389, "trades": 448, "taker_buy_base": 149809.9, "taker_buy_quote": 15986.14019 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1093, "high": 0.1122, "low": 0.1076, "close": 0.1105, "volume": 370578.6, "close_time": 1769241599999, "quote_volume": 40881.73227, "trades": 571, "taker_buy_base": 211562.6, "taker_buy_quote": 23379.68983 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.11, "high": 0.1105, "low": 0.1073, "close": 0.1086, "volume": 347355.3, "close_time": 1769255999999, "quote_volume": 37726.61382, "trades": 354, "taker_buy_base": 145369.5, "taker_buy_quote": 15777.74998 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1084, "high": 0.1118, "low": 0.1079, "close": 0.1107, "volume": 307652.4, "close_time": 1769270399999, "quote_volume": 33909.81221, "trades": 346, "taker_buy_base": 161441.1, "taker_buy_quote": 17812.74777 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1107, "high": 0.1129, "low": 0.1089, "close": 0.1113, "volume": 282615.5, "close_time": 1769284799999, "quote_volume": 31362.85208, "trades": 399, "taker_buy_base": 119160.0, "taker_buy_quote": 13222.28914 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1113, "high": 0.1154, "low": 0.1095, "close": 0.1142, "volume": 158273.2, "close_time": 1769299199999, "quote_volume": 17762.39888, "trades": 309, "taker_buy_base": 68053.2, "taker_buy_quote": 7680.46465 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1141, "high": 0.1314, "low": 0.1126, "close": 0.1246, "volume": 1448312.2, "close_time": 1769313599999, "quote_volume": 175027.76462, "trades": 2040, "taker_buy_base": 739553.4, "taker_buy_quote": 89341.24865 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1243, "high": 0.1539, "low": 0.119, "close": 0.143, "volume": 2670658.3, "close_time": 1769327999999, "quote_volume": 364719.6192, "trades": 3173, "taker_buy_base": 1333891.2, "taker_buy_quote": 181801.20359 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1416, "high": 0.189, "low": 0.1409, "close": 0.1592, "volume": 9676912.4, "close_time": 1769342399999, "quote_volume": 1621994.53706, "trades": 14283, "taker_buy_base": 4374747.1, "taker_buy_quote": 736292.00478 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1591, "high": 0.2073, "low": 0.1475, "close": 0.1579, "volume": 10565141.0, "close_time": 1769356799999, "quote_volume": 1876456.94955, "trades": 15796, "taker_buy_base": 5136902.7, "taker_buy_quote": 910393.14771 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1579, "high": 0.1799, "low": 0.152, "close": 0.16, "volume": 6302429.7, "close_time": 1769371199999, "quote_volume": 1039077.7827, "trades": 10043, "taker_buy_base": 3021111.9, "taker_buy_quote": 496468.8809 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1597, "high": 0.179, "low": 0.146, "close": 0.1512, "volume": 4094854.4, "close_time": 1769385599999, "quote_volume": 674995.47534, "trades": 6699, "taker_buy_base": 1957854.7, "taker_buy_quote": 322807.25461 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.151, "high": 0.151, "low": 0.128, "close": 0.1321, "volume": 2821202.4, "close_time": 1769399999999, "quote_volume": 384497.92274, "trades": 3760, "taker_buy_base": 1189578.0, "taker_buy_quote": 162199.26627 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1314, "high": 0.1732, "low": 0.1296, "close": 0.1365, "volume": 6046612.7, "close_time": 1769414399999, "quote_volume": 922926.47181, "trades": 7443, "taker_buy_base": 3137784.3, "taker_buy_quote": 476936.81444 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1362, "high": 0.1456, "low": 0.1335, "close": 0.14, "volume": 1050933.3, "close_time": 1769428799999, "quote_volume": 145556.57447, "trades": 2049, "taker_buy_base": 375672.6, "taker_buy_quote": 52158.9657 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1325, "close": 0.1348, "volume": 453813.5, "close_time": 1769443199999, "quote_volume": 61650.01352, "trades": 586, "taker_buy_base": 188314.2, "taker_buy_quote": 25574.30857 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1345, "high": 0.1361, "low": 0.1304, "close": 0.1356, "volume": 533958.1, "close_time": 1769457599999, "quote_volume": 71533.82617, "trades": 598, "taker_buy_base": 252707.6, "taker_buy_quote": 33869.82619 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1357, "high": 0.1475, "low": 0.1352, "close": 0.1456, "volume": 1717576.4, "close_time": 1769471999999, "quote_volume": 243978.56502, "trades": 1227, "taker_buy_base": 855948.6, "taker_buy_quote": 121294.33653 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1443, "high": 0.1492, "low": 0.1337, "close": 0.1395, "volume": 2228877.0, "close_time": 1769486399999, "quote_volume": 316056.86285, "trades": 2270, "taker_buy_base": 1146770.5, "taker_buy_quote": 162883.22026 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1395, "high": 0.1432, "low": 0.1358, "close": 0.1379, "volume": 629443.7, "close_time": 1769500799999, "quote_volume": 87308.28338, "trades": 615, "taker_buy_base": 318779.5, "taker_buy_quote": 44210.21337 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.138, "high": 0.1384, "low": 0.1314, "close": 0.1322, "volume": 737938.4, "close_time": 1769515199999, "quote_volume": 98851.2462, "trades": 933, "taker_buy_base": 345710.8, "taker_buy_quote": 46336.56195 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.132, "high": 0.132, "low": 0.1251, "close": 0.1262, "volume": 339242.2, "close_time": 1769529599999, "quote_volume": 43377.38529, "trades": 435, "taker_buy_base": 177129.2, "taker_buy_quote": 22687.84939 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1263, "high": 0.1294, "low": 0.1247, "close": 0.1258, "volume": 226913.5, "close_time": 1769543999999, "quote_volume": 28845.42126, "trades": 238, "taker_buy_base": 125373.9, "taker_buy_quote": 15925.53564 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1266, "high": 0.1325, "low": 0.1264, "close": 0.1312, "volume": 607054.7, "close_time": 1769558399999, "quote_volume": 78575.34451, "trades": 576, "taker_buy_base": 223123.9, "taker_buy_quote": 28824.98762 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1311, "high": 0.1384, "low": 0.1263, "close": 0.1329, "volume": 2164993.1, "close_time": 1769572799999, "quote_volume": 286343.52686, "trades": 1655, "taker_buy_base": 1206283.0, "taker_buy_quote": 159235.22086 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1332, "high": 0.1378, "low": 0.1273, "close": 0.1338, "volume": 714919.1, "close_time": 1769587199999, "quote_volume": 94030.37144, "trades": 980, "taker_buy_base": 299154.6, "taker_buy_quote": 39463.342 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1332, "high": 0.1382, "low": 0.1292, "close": 0.1344, "volume": 558123.7, "close_time": 1769601599999, "quote_volume": 75090.33368, "trades": 975, "taker_buy_base": 191756.8, "taker_buy_quote": 25831.8551 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1337, "high": 0.135, "low": 0.13, "close": 0.1309, "volume": 222094.0, "close_time": 1769615999999, "quote_volume": 29398.89353, "trades": 554, "taker_buy_base": 59487.2, "taker_buy_quote": 7874.18502 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1308, "high": 0.1311, "low": 0.1279, "close": 0.1295, "volume": 134572.9, "close_time": 1769630399999, "quote_volume": 17385.79443, "trades": 470, "taker_buy_base": 50881.4, "taker_buy_quote": 6584.24957 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1292, "high": 0.1328, "low": 0.1255, "close": 0.127, "volume": 974991.4, "close_time": 1769644799999, "quote_volume": 125643.55259, "trades": 712, "taker_buy_base": 522854.3, "taker_buy_quote": 67105.93571 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.127, "high": 0.127, "low": 0.121, "close": 0.1215, "volume": 575082.3, "close_time": 1769659199999, "quote_volume": 71236.34633, "trades": 840, "taker_buy_base": 232992.8, "taker_buy_quote": 28817.94136 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1215, "high": 0.1224, "low": 0.1193, "close": 0.1204, "volume": 247492.6, "close_time": 1769673599999, "quote_volume": 29957.43077, "trades": 480, "taker_buy_base": 99902.1, "taker_buy_quote": 12078.27596 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1203, "high": 0.1211, "low": 0.1169, "close": 0.1174, "volume": 131222.8, "close_time": 1769687999999, "quote_volume": 15575.66477, "trades": 508, "taker_buy_base": 55351.5, "taker_buy_quote": 6566.83279 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1167, "high": 0.1177, "low": 0.1108, "close": 0.1134, "volume": 405854.6, "close_time": 1769702399999, "quote_volume": 46653.2119, "trades": 599, "taker_buy_base": 118120.2, "taker_buy_quote": 13578.21961 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1129, "high": 0.1157, "low": 0.1116, "close": 0.1131, "volume": 518532.9, "close_time": 1769716799999, "quote_volume": 58715.13795, "trades": 578, "taker_buy_base": 229051.6, "taker_buy_quote": 25998.30132 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1131, "high": 0.1148, "low": 0.1124, "close": 0.1148, "volume": 171749.9, "close_time": 1769731199999, "quote_volume": 19465.745, "trades": 304, "taker_buy_base": 95669.3, "taker_buy_quote": 10843.78941 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1142, "high": 0.1179, "low": 0.1115, "close": 0.1125, "volume": 283418.5, "close_time": 1769745599999, "quote_volume": 32525.5827, "trades": 571, "taker_buy_base": 127587.4, "taker_buy_quote": 14666.49598 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1129, "high": 0.1141, "low": 0.1104, "close": 0.1137, "volume": 58137.7, "close_time": 1769759999999, "quote_volume": 6549.76906, "trades": 232, "taker_buy_base": 25055.5, "taker_buy_quote": 2822.80946 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1134, "high": 0.1291, "low": 0.1089, "close": 0.1249, "volume": 627556.4, "close_time": 1769774399999, "quote_volume": 75379.87684, "trades": 948, "taker_buy_base": 323029.0, "taker_buy_quote": 38840.4346 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1249, "high": 0.1358, "low": 0.1189, "close": 0.1211, "volume": 1982972.3, "close_time": 1769788799999, "quote_volume": 248899.63106, "trades": 2437, "taker_buy_base": 1021660.0, "taker_buy_quote": 128100.98922 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1202, "high": 0.1224, "low": 0.1161, "close": 0.122, "volume": 115636.2, "close_time": 1769803199999, "quote_volume": 13792.24898, "trades": 290, "taker_buy_base": 53040.2, "taker_buy_quote": 6329.84164 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1218, "high": 0.1232, "low": 0.1189, "close": 0.1224, "volume": 1274712.9, "close_time": 1769817599999, "quote_volume": 155164.53366, "trades": 946, "taker_buy_base": 390433.5, "taker_buy_quote": 47285.61793 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.122, "high": 0.1236, "low": 0.1152, "close": 0.1157, "volume": 369874.5, "close_time": 1769831999999, "quote_volume": 43860.4638, "trades": 516, "taker_buy_base": 150427.9, "taker_buy_quote": 17813.37035 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1155, "high": 0.1159, "low": 0.1099, "close": 0.11, "volume": 641912.3, "close_time": 1769846399999, "quote_volume": 73272.0438, "trades": 426, "taker_buy_base": 569149.5, "taker_buy_quote": 65023.26253 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1102, "high": 0.1212, "low": 0.1088, "close": 0.1106, "volume": 1440902.3, "close_time": 1769860799999, "quote_volume": 165634.32289, "trades": 1228, "taker_buy_base": 599316.9, "taker_buy_quote": 68976.88823 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1107, "high": 0.113, "low": 0.1049, "close": 0.106, "volume": 870088.6, "close_time": 1769875199999, "quote_volume": 94606.26785, "trades": 824, "taker_buy_base": 304137.8, "taker_buy_quote": 33015.34854 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1059, "high": 0.1079, "low": 0.0969, "close": 0.101, "volume": 1618138.2, "close_time": 1769889599999, "quote_volume": 167497.94419, "trades": 1074, "taker_buy_base": 839416.5, "taker_buy_quote": 87138.52998 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.101, "high": 0.1042, "low": 0.0999, "close": 0.1032, "volume": 184455.9, "close_time": 1769903999999, "quote_volume": 18908.88394, "trades": 290, "taker_buy_base": 86403.3, "taker_buy_quote": 8835.3672 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.103, "high": 0.1203, "low": 0.1018, "close": 0.1087, "volume": 2826862.7, "close_time": 1769918399999, "quote_volume": 313947.22487, "trades": 3569, "taker_buy_base": 1432609.9, "taker_buy_quote": 159648.99134 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1088, "high": 0.1099, "low": 0.1058, "close": 0.106, "volume": 325649.7, "close_time": 1769932799999, "quote_volume": 35099.15432, "trades": 466, "taker_buy_base": 121635.2, "taker_buy_quote": 13124.44967 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1062, "high": 0.1085, "low": 0.101, "close": 0.1025, "volume": 493632.6, "close_time": 1769947199999, "quote_volume": 51649.41308, "trades": 663, "taker_buy_base": 158308.6, "taker_buy_quote": 16653.8349 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1025, "high": 0.1029, "low": 0.0972, "close": 0.0987, "volume": 594796.9, "close_time": 1769961599999, "quote_volume": 59542.52371, "trades": 608, "taker_buy_base": 160473.0, "taker_buy_quote": 16032.46351 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0982, "high": 0.0993, "low": 0.0972, "close": 0.0975, "volume": 466221.3, "close_time": 1769975999999, "quote_volume": 45617.02627, "trades": 327, "taker_buy_base": 359269.6, "taker_buy_quote": 35116.16994 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0974, "high": 0.099, "low": 0.0948, "close": 0.0961, "volume": 271712.2, "close_time": 1769990399999, "quote_volume": 26267.55377, "trades": 295, "taker_buy_base": 135974.1, "taker_buy_quote": 13163.99897 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0958, "high": 0.0972, "low": 0.0914, "close": 0.0947, "volume": 408906.6, "close_time": 1770004799999, "quote_volume": 38650.48778, "trades": 461, "taker_buy_base": 173636.3, "taker_buy_quote": 16425.33023 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0944, "high": 0.1025, "low": 0.0919, "close": 0.0983, "volume": 1292165.0, "close_time": 1770019199999, "quote_volume": 127536.44757, "trades": 1257, "taker_buy_base": 581507.2, "taker_buy_quote": 57244.76936 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0982, "high": 0.1039, "low": 0.0979, "close": 0.0987, "volume": 578136.6, "close_time": 1770033599999, "quote_volume": 58240.89796, "trades": 621, "taker_buy_base": 302207.4, "taker_buy_quote": 30473.97688 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0984, "high": 0.1073, "low": 0.0959, "close": 0.1023, "volume": 780961.1, "close_time": 1770047999999, "quote_volume": 80296.84105, "trades": 635, "taker_buy_base": 411616.8, "taker_buy_quote": 42313.38379 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1025, "high": 0.1036, "low": 0.1009, "close": 0.1018, "volume": 245001.2, "close_time": 1770062399999, "quote_volume": 25048.21834, "trades": 242, "taker_buy_base": 100739.9, "taker_buy_quote": 10300.0478 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1017, "high": 0.1017, "low": 0.0998, "close": 0.1007, "volume": 113018.2, "close_time": 1770076799999, "quote_volume": 11379.47767, "trades": 145, "taker_buy_base": 28482.5, "taker_buy_quote": 2868.31849 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1006, "high": 0.102, "low": 0.0988, "close": 0.1002, "volume": 465130.9, "close_time": 1770091199999, "quote_volume": 46653.88779, "trades": 357, "taker_buy_base": 192612.0, "taker_buy_quote": 19315.74407 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1001, "high": 0.1008, "low": 0.0977, "close": 0.0978, "volume": 143310.0, "close_time": 1770105599999, "quote_volume": 14220.62237, "trades": 214, "taker_buy_base": 61675.8, "taker_buy_quote": 6112.42914 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0977, "high": 0.0983, "low": 0.0957, "close": 0.0964, "volume": 92629.9, "close_time": 1770119999999, "quote_volume": 8935.02518, "trades": 143, "taker_buy_base": 37755.8, "taker_buy_quote": 3644.72459 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0961, "high": 0.0995, "low": 0.0948, "close": 0.0979, "volume": 454460.6, "close_time": 1770134399999, "quote_volume": 44329.4922, "trades": 408, "taker_buy_base": 255172.6, "taker_buy_quote": 24876.25788 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0924, "close": 0.0962, "volume": 1140639.9, "close_time": 1770148799999, "quote_volume": 107889.28866, "trades": 563, "taker_buy_base": 590343.9, "taker_buy_quote": 55839.19407 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0962, "high": 0.0992, "low": 0.0935, "close": 0.0937, "volume": 975038.2, "close_time": 1770163199999, "quote_volume": 94583.16741, "trades": 366, "taker_buy_base": 576302.5, "taker_buy_quote": 55701.26251 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0938, "high": 0.0971, "low": 0.0935, "close": 0.097, "volume": 272655.2, "close_time": 1770177599999, "quote_volume": 26016.94543, "trades": 369, "taker_buy_base": 152449.4, "taker_buy_quote": 14571.37798 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0946, "close": 0.0959, "volume": 211321.6, "close_time": 1770191999999, "quote_volume": 20260.75908, "trades": 237, "taker_buy_base": 105146.4, "taker_buy_quote": 10096.10962 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0956, "high": 0.1006, "low": 0.0951, "close": 0.0981, "volume": 288430.8, "close_time": 1770206399999, "quote_volume": 28285.05433, "trades": 406, "taker_buy_base": 166358.7, "taker_buy_quote": 16300.87575 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.098, "high": 0.1, "low": 0.0933, "close": 0.0943, "volume": 379459.7, "close_time": 1770220799999, "quote_volume": 36337.26783, "trades": 522, "taker_buy_base": 187301.8, "taker_buy_quote": 17937.85006 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0942, "high": 0.0961, "low": 0.0928, "close": 0.0961, "volume": 383509.7, "close_time": 1770235199999, "quote_volume": 36073.73825, "trades": 436, "taker_buy_base": 182299.1, "taker_buy_quote": 17185.08846 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0923, "close": 0.0936, "volume": 292150.8, "close_time": 1770249599999, "quote_volume": 27367.02092, "trades": 382, "taker_buy_base": 143847.2, "taker_buy_quote": 13478.28768 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0935, "high": 0.0974, "low": 0.0933, "close": 0.0941, "volume": 558674.4, "close_time": 1770263999999, "quote_volume": 53152.8155, "trades": 795, "taker_buy_base": 278308.4, "taker_buy_quote": 26473.81179 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0942, "high": 0.1016, "low": 0.0942, "close": 0.0976, "volume": 538906.9, "close_time": 1770278399999, "quote_volume": 52908.44368, "trades": 724, "taker_buy_base": 313554.2, "taker_buy_quote": 30845.2018 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0976, "high": 0.1007, "low": 0.0942, "close": 0.095, "volume": 562070.9, "close_time": 1770292799999, "quote_volume": 55014.58733, "trades": 747, "taker_buy_base": 239821.9, "taker_buy_quote": 23484.30686 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0955, "high": 0.0968, "low": 0.0888, "close": 0.091, "volume": 488164.6, "close_time": 1770307199999, "quote_volume": 45389.21715, "trades": 776, "taker_buy_base": 215346.9, "taker_buy_quote": 20048.78957 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0904, "high": 0.0919, "low": 0.0862, "close": 0.0868, "volume": 320642.4, "close_time": 1770321599999, "quote_volume": 28639.16256, "trades": 524, "taker_buy_base": 154507.9, "taker_buy_quote": 13867.91723 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0868, "high": 0.0871, "low": 0.0814, "close": 0.0823, "volume": 483552.2, "close_time": 1770335999999, "quote_volume": 40525.16443, "trades": 714, "taker_buy_base": 229523.1, "taker_buy_quote": 19253.62828 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0735, "close": 0.0815, "volume": 1712026.7, "close_time": 1770350399999, "quote_volume": 133601.02962, "trades": 1796, "taker_buy_base": 885380.1, "taker_buy_quote": 69231.62766 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0815, "high": 0.0849, "low": 0.0807, "close": 0.0821, "volume": 268278.0, "close_time": 1770364799999, "quote_volume": 22179.53695, "trades": 456, "taker_buy_base": 125169.3, "taker_buy_quote": 10342.87845 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0819, "high": 0.0857, "low": 0.081, "close": 0.0848, "volume": 319926.4, "close_time": 1770379199999, "quote_volume": 26589.3151, "trades": 419, "taker_buy_base": 181777.1, "taker_buy_quote": 15119.55073 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0848, "high": 0.0894, "low": 0.0841, "close": 0.0886, "volume": 769876.4, "close_time": 1770393599999, "quote_volume": 67393.53935, "trades": 668, "taker_buy_base": 406228.2, "taker_buy_quote": 35645.05044 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0883, "high": 0.0911, "low": 0.0877, "close": 0.0886, "volume": 690823.4, "close_time": 1770407999999, "quote_volume": 61895.76113, "trades": 608, "taker_buy_base": 357936.2, "taker_buy_quote": 31889.48997 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0885, "high": 0.0898, "low": 0.0874, "close": 0.0884, "volume": 84745.0, "close_time": 1770422399999, "quote_volume": 7476.01824, "trades": 183, "taker_buy_base": 53946.4, "taker_buy_quote": 4758.23896 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0879, "high": 0.0962, "low": 0.0878, "close": 0.0923, "volume": 614858.5, "close_time": 1770436799999, "quote_volume": 56817.75749, "trades": 1235, "taker_buy_base": 285846.0, "taker_buy_quote": 26449.04098 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0923, "high": 0.093, "low": 0.0862, "close": 0.0869, "volume": 195657.9, "close_time": 1770451199999, "quote_volume": 17512.53233, "trades": 464, "taker_buy_base": 67179.6, "taker_buy_quote": 5969.59799 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0869, "high": 0.0876, "low": 0.0852, "close": 0.0854, "volume": 134346.8, "close_time": 1770465599999, "quote_volume": 11545.31545, "trades": 290, "taker_buy_base": 49179.0, "taker_buy_quote": 4234.25715 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0856, "high": 0.0887, "low": 0.0855, "close": 0.0883, "volume": 216746.2, "close_time": 1770479999999, "quote_volume": 18847.17029, "trades": 480, "taker_buy_base": 149043.0, "taker_buy_quote": 12962.77838 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0881, "high": 0.0894, "low": 0.0873, "close": 0.0882, "volume": 284237.0, "close_time": 1770494399999, "quote_volume": 25149.14662, "trades": 486, "taker_buy_base": 125632.6, "taker_buy_quote": 11106.25499 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0882, "high": 0.0899, "low": 0.088, "close": 0.0892, "volume": 105465.2, "close_time": 1770508799999, "quote_volume": 9388.63362, "trades": 171, "taker_buy_base": 54574.9, "taker_buy_quote": 4849.83885 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0888, "high": 0.091, "low": 0.0871, "close": 0.0873, "volume": 106399.6, "close_time": 1770523199999, "quote_volume": 9522.87045, "trades": 207, "taker_buy_base": 42625.0, "taker_buy_quote": 3823.76676 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0873, "high": 0.09, "low": 0.087, "close": 0.0894, "volume": 91123.0, "close_time": 1770537599999, "quote_volume": 8063.89864, "trades": 166, "taker_buy_base": 25129.5, "taker_buy_quote": 2223.75227 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0878, "close": 0.0885, "volume": 85325.2, "close_time": 1770551999999, "quote_volume": 7583.17983, "trades": 177, "taker_buy_base": 54828.3, "taker_buy_quote": 4875.89672 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0868, "close": 0.0868, "volume": 89387.3, "close_time": 1770566399999, "quote_volume": 7839.62587, "trades": 136, "taker_buy_base": 60833.5, "taker_buy_quote": 5333.03697 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.087, "high": 0.0882, "low": 0.0858, "close": 0.0879, "volume": 62313.6, "close_time": 1770580799999, "quote_volume": 5461.21957, "trades": 114, "taker_buy_base": 21835.0, "taker_buy_quote": 1902.96969 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0877, "high": 0.0884, "low": 0.0859, "close": 0.0863, "volume": 153131.9, "close_time": 1770595199999, "quote_volume": 13313.18593, "trades": 257, "taker_buy_base": 83901.6, "taker_buy_quote": 7283.63349 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0868, "high": 0.088, "low": 0.0852, "close": 0.0872, "volume": 63307.4, "close_time": 1770609599999, "quote_volume": 5484.55106, "trades": 109, "taker_buy_base": 34465.8, "taker_buy_quote": 2992.48568 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0854, "close": 0.086, "volume": 32191.3, "close_time": 1770623999999, "quote_volume": 2778.55347, "trades": 67, "taker_buy_base": 16717.7, "taker_buy_quote": 1444.75381 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0815, "close": 0.0831, "volume": 50606.0, "close_time": 1770638399999, "quote_volume": 4216.5138, "trades": 119, "taker_buy_base": 25536.2, "taker_buy_quote": 2123.77418 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0833, "high": 0.0854, "low": 0.0829, "close": 0.0854, "volume": 67549.8, "close_time": 1770652799999, "quote_volume": 5661.06434, "trades": 122, "taker_buy_base": 34340.0, "taker_buy_quote": 2876.41685 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0857, "high": 0.0928, "low": 0.0853, "close": 0.0914, "volume": 562383.3, "close_time": 1770667199999, "quote_volume": 50803.37325, "trades": 951, "taker_buy_base": 273081.2, "taker_buy_quote": 24656.24003 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0914, "high": 0.0939, "low": 0.0899, "close": 0.0907, "volume": 329999.3, "close_time": 1770681599999, "quote_volume": 30195.28396, "trades": 650, "taker_buy_base": 95721.3, "taker_buy_quote": 8793.93173 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0908, "high": 0.0928, "low": 0.0876, "close": 0.0892, "volume": 219448.2, "close_time": 1770695999999, "quote_volume": 19748.71366, "trades": 312, "taker_buy_base": 97591.8, "taker_buy_quote": 8765.26163 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0893, "high": 0.0981, "low": 0.0872, "close": 0.0876, "volume": 147004.9, "close_time": 1770710399999, "quote_volume": 13200.72909, "trades": 325, "taker_buy_base": 95553.9, "taker_buy_quote": 8612.95792 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0876, "high": 0.0893, "low": 0.0868, "close": 0.0885, "volume": 110100.3, "close_time": 1770724799999, "quote_volume": 9716.88755, "trades": 173, "taker_buy_base": 51751.2, "taker_buy_quote": 4578.8204 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0886, "high": 0.0916, "low": 0.0868, "close": 0.0903, "volume": 240826.0, "close_time": 1770739199999, "quote_volume": 21642.68993, "trades": 344, "taker_buy_base": 143971.0, "taker_buy_quote": 12895.63415 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0904, "high": 0.0983, "low": 0.0894, "close": 0.0915, "volume": 974890.3, "close_time": 1770753599999, "quote_volume": 91822.01361, "trades": 1666, "taker_buy_base": 464004.6, "taker_buy_quote": 43839.33518 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0912, "high": 0.0967, "low": 0.0904, "close": 0.0937, "volume": 59665.9, "close_time": 1770767999999, "quote_volume": 5520.97419, "trades": 144, "taker_buy_base": 28169.2, "taker_buy_quote": 2613.80628 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0934, "high": 0.095, "low": 0.0922, "close": 0.0925, "volume": 126199.8, "close_time": 1770782399999, "quote_volume": 11744.63014, "trades": 262, "taker_buy_base": 22700.5, "taker_buy_quote": 2122.7832 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0925, "high": 0.0958, "low": 0.0892, "close": 0.0904, "volume": 286618.4, "close_time": 1770796799999, "quote_volume": 26313.00179, "trades": 319, "taker_buy_base": 84832.7, "taker_buy_quote": 7847.1343 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0907, "high": 0.094, "low": 0.0905, "close": 0.0928, "volume": 331463.7, "close_time": 1770811199999, "quote_volume": 30342.09873, "trades": 264, "taker_buy_base": 180732.2, "taker_buy_quote": 16579.31792 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0919, "high": 0.0937, "low": 0.0895, "close": 0.0912, "volume": 293612.4, "close_time": 1770825599999, "quote_volume": 26855.34747, "trades": 536, "taker_buy_base": 99794.3, "taker_buy_quote": 9188.64726 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.091, "high": 0.0923, "low": 0.0878, "close": 0.0911, "volume": 302989.1, "close_time": 1770839999999, "quote_volume": 27283.76018, "trades": 292, "taker_buy_base": 167888.8, "taker_buy_quote": 15131.34928 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0911, "high": 0.093, "low": 0.0901, "close": 0.0929, "volume": 466907.7, "close_time": 1770854399999, "quote_volume": 43113.16366, "trades": 266, "taker_buy_base": 131442.6, "taker_buy_quote": 12096.53448 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0913, "close": 0.0916, "volume": 78697.2, "close_time": 1770868799999, "quote_volume": 7258.59986, "trades": 125, "taker_buy_base": 29727.7, "taker_buy_quote": 2740.1233 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0915, "high": 0.0968, "low": 0.0912, "close": 0.0959, "volume": 705645.9, "close_time": 1770883199999, "quote_volume": 65456.94396, "trades": 414, "taker_buy_base": 328015.5, "taker_buy_quote": 30180.38329 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0963, "high": 0.098, "low": 0.0939, "close": 0.0953, "volume": 667446.4, "close_time": 1770897599999, "quote_volume": 63763.60683, "trades": 550, "taker_buy_base": 462876.2, "taker_buy_quote": 44189.72434 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.095, "high": 0.0957, "low": 0.0917, "close": 0.0919, "volume": 148421.0, "close_time": 1770911999999, "quote_volume": 13905.34387, "trades": 248, "taker_buy_base": 63454.2, "taker_buy_quote": 5945.16252 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0921, "high": 0.0932, "low": 0.09, "close": 0.0923, "volume": 145313.0, "close_time": 1770926399999, "quote_volume": 13284.93549, "trades": 214, "taker_buy_base": 54007.6, "taker_buy_quote": 4951.70367 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0924, "high": 0.0957, "low": 0.0916, "close": 0.0953, "volume": 172341.8, "close_time": 1770940799999, "quote_volume": 15927.43039, "trades": 173, "taker_buy_base": 148265.8, "taker_buy_quote": 13660.47505 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0953, "high": 0.0987, "low": 0.0933, "close": 0.0975, "volume": 381313.5, "close_time": 1770955199999, "quote_volume": 36873.9837, "trades": 394, "taker_buy_base": 226562.2, "taker_buy_quote": 21791.23025 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0978, "high": 0.122, "low": 0.0957, "close": 0.1112, "volume": 4228117.4, "close_time": 1770969599999, "quote_volume": 469662.99051, "trades": 9032, "taker_buy_base": 1976198.0, "taker_buy_quote": 219881.75434 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1111, "high": 0.1141, "low": 0.0988, "close": 0.0998, "volume": 1311083.6, "close_time": 1770983999999, "quote_volume": 139848.19203, "trades": 2126, "taker_buy_base": 474453.2, "taker_buy_quote": 50688.09564 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0993, "high": 0.104, "low": 0.0966, "close": 0.1019, "volume": 609076.9, "close_time": 1770998399999, "quote_volume": 61562.76534, "trades": 724, "taker_buy_base": 190484.5, "taker_buy_quote": 19232.98695 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1024, "high": 0.1039, "low": 0.1002, "close": 0.1017, "volume": 475710.1, "close_time": 1771012799999, "quote_volume": 48069.39045, "trades": 451, "taker_buy_base": 364873.5, "taker_buy_quote": 36755.19225 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1015, "high": 0.1029, "low": 0.1001, "close": 0.1005, "volume": 116990.5, "close_time": 1771027199999, "quote_volume": 11832.01054, "trades": 249, "taker_buy_base": 59275.2, "taker_buy_quote": 6008.12072 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1004, "high": 0.1095, "low": 0.0993, "close": 0.1015, "volume": 541995.6, "close_time": 1771041599999, "quote_volume": 56402.62676, "trades": 717, "taker_buy_base": 296478.4, "taker_buy_quote": 30828.23043 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1014, "high": 0.1073, "low": 0.1011, "close": 0.1015, "volume": 470724.9, "close_time": 1771055999999, "quote_volume": 48807.88648, "trades": 692, "taker_buy_base": 232717.3, "taker_buy_quote": 24106.33003 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1014, "high": 0.1029, "low": 0.101, "close": 0.1018, "volume": 185317.5, "close_time": 1771070399999, "quote_volume": 18880.83751, "trades": 312, "taker_buy_base": 83287.7, "taker_buy_quote": 8487.12051 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1019, "high": 0.1028, "low": 0.1016, "close": 0.1016, "volume": 62055.1, "close_time": 1771084799999, "quote_volume": 6330.86194, "trades": 139, "taker_buy_base": 29402.2, "taker_buy_quote": 3001.46542 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1014, "high": 0.1025, "low": 0.1003, "close": 0.1022, "volume": 122906.6, "close_time": 1771099199999, "quote_volume": 12439.37473, "trades": 177, "taker_buy_base": 74856.0, "taker_buy_quote": 7563.25609 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1022, "high": 0.1024, "low": 0.101, "close": 0.102, "volume": 84599.3, "close_time": 1771113599999, "quote_volume": 8600.37571, "trades": 178, "taker_buy_base": 28305.4, "taker_buy_quote": 2877.75932 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1011, "high": 0.1026, "low": 0.099, "close": 0.1003, "volume": 252361.5, "close_time": 1771127999999, "quote_volume": 25448.81543, "trades": 467, "taker_buy_base": 116735.4, "taker_buy_quote": 11782.37412 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1003, "high": 0.1011, "low": 0.0991, "close": 0.0998, "volume": 160252.4, "close_time": 1771142399999, "quote_volume": 16047.21468, "trades": 232, "taker_buy_base": 58637.4, "taker_buy_quote": 5882.61549 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0998, "high": 0.1018, "low": 0.0977, "close": 0.0999, "volume": 209453.4, "close_time": 1771156799999, "quote_volume": 20956.05394, "trades": 334, "taker_buy_base": 84882.6, "taker_buy_quote": 8496.83241 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0997, "high": 0.1007, "low": 0.0976, "close": 0.0976, "volume": 158506.6, "close_time": 1771171199999, "quote_volume": 15656.32189, "trades": 296, "taker_buy_base": 89486.5, "taker_buy_quote": 8858.48859 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.098, "high": 0.0981, "low": 0.0958, "close": 0.0966, "volume": 142158.2, "close_time": 1771185599999, "quote_volume": 13809.53531, "trades": 204, "taker_buy_base": 50246.4, "taker_buy_quote": 4886.43007 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0964, "high": 0.0992, "low": 0.0961, "close": 0.099, "volume": 250785.7, "close_time": 1771199999999, "quote_volume": 24555.31535, "trades": 344, "taker_buy_base": 138573.3, "taker_buy_quote": 13599.97395 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0976, "close": 0.0979, "volume": 62779.5, "close_time": 1771214399999, "quote_volume": 6162.46664, "trades": 154, "taker_buy_base": 18125.7, "taker_buy_quote": 1780.5789 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0979, "high": 0.0989, "low": 0.0967, "close": 0.0973, "volume": 28310.9, "close_time": 1771228799999, "quote_volume": 2757.70713, "trades": 87, "taker_buy_base": 21648.9, "taker_buy_quote": 2109.52957 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0973, "high": 0.0992, "low": 0.0971, "close": 0.0979, "volume": 95019.4, "close_time": 1771243199999, "quote_volume": 9323.67063, "trades": 166, "taker_buy_base": 41373.0, "taker_buy_quote": 4068.53056 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0977, "high": 0.0993, "low": 0.0966, "close": 0.0968, "volume": 138878.5, "close_time": 1771257599999, "quote_volume": 13621.363, "trades": 194, "taker_buy_base": 66345.0, "taker_buy_quote": 6508.35062 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0971, "high": 0.0985, "low": 0.097, "close": 0.0982, "volume": 23494.5, "close_time": 1771271999999, "quote_volume": 2297.83827, "trades": 67, "taker_buy_base": 5692.0, "taker_buy_quote": 557.13813 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0983, "high": 0.0983, "low": 0.0976, "close": 0.0981, "volume": 39561.7, "close_time": 1771286399999, "quote_volume": 3879.58691, "trades": 78, "taker_buy_base": 18007.3, "taker_buy_quote": 1765.50126 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0962, "close": 0.0964, "volume": 53134.1, "close_time": 1771300799999, "quote_volume": 5167.92211, "trades": 133, "taker_buy_base": 32266.8, "taker_buy_quote": 3141.65132 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0963, "high": 0.0964, "low": 0.095, "close": 0.0952, "volume": 12820.3, "close_time": 1771315199999, "quote_volume": 1223.66346, "trades": 57, "taker_buy_base": 6228.7, "taker_buy_quote": 594.16656 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0935, "close": 0.0954, "volume": 51490.8, "close_time": 1771329599999, "quote_volume": 4869.37786, "trades": 174, "taker_buy_base": 25354.0, "taker_buy_quote": 2395.10359 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0953, "high": 0.0967, "low": 0.0947, "close": 0.0956, "volume": 104093.0, "close_time": 1771343999999, "quote_volume": 9952.11536, "trades": 192, "taker_buy_base": 62606.4, "taker_buy_quote": 5991.26826 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0957, "high": 0.0982, "low": 0.0949, "close": 0.0978, "volume": 165951.4, "close_time": 1771358399999, "quote_volume": 16087.60468, "trades": 289, "taker_buy_base": 79865.3, "taker_buy_quote": 7746.21211 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0965, "close": 0.098, "volume": 74550.1, "close_time": 1771372799999, "quote_volume": 7262.19636, "trades": 121, "taker_buy_base": 39175.0, "taker_buy_quote": 3818.84926 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.098, "high": 0.1004, "low": 0.097, "close": 0.0996, "volume": 72362.5, "close_time": 1771387199999, "quote_volume": 7174.6233, "trades": 140, "taker_buy_base": 30656.4, "taker_buy_quote": 3046.20942 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0996, "high": 0.101, "low": 0.0988, "close": 0.099, "volume": 348694.7, "close_time": 1771401599999, "quote_volume": 34753.38164, "trades": 310, "taker_buy_base": 96080.0, "taker_buy_quote": 9553.04455 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0991, "high": 0.1008, "low": 0.099, "close": 0.0994, "volume": 386920.6, "close_time": 1771415999999, "quote_volume": 38609.39462, "trades": 322, "taker_buy_base": 265084.2, "taker_buy_quote": 26437.386 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0992, "high": 0.0992, "low": 0.097, "close": 0.0986, "volume": 58283.5, "close_time": 1771430399999, "quote_volume": 5702.81859, "trades": 129, "taker_buy_base": 25635.9, "taker_buy_quote": 2508.68936 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0934, "close": 0.0938, "volume": 126901.5, "close_time": 1771444799999, "quote_volume": 12088.08298, "trades": 207, "taker_buy_base": 43125.2, "taker_buy_quote": 4077.88003 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0929, "close": 0.0934, "volume": 26840.9, "close_time": 1771459199999, "quote_volume": 2508.93267, "trades": 81, "taker_buy_base": 16423.0, "taker_buy_quote": 1536.47826 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0935, "high": 0.095, "low": 0.0924, "close": 0.0929, "volume": 59333.7, "close_time": 1771473599999, "quote_volume": 5556.23291, "trades": 145, "taker_buy_base": 34516.7, "taker_buy_quote": 3236.45482 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0927, "high": 0.0927, "low": 0.091, "close": 0.091, "volume": 39207.3, "close_time": 1771487999999, "quote_volume": 3598.65945, "trades": 78, "taker_buy_base": 13059.3, "taker_buy_quote": 1197.89691 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.091, "high": 0.091, "low": 0.0887, "close": 0.0888, "volume": 92024.2, "close_time": 1771502399999, "quote_volume": 8275.05439, "trades": 175, "taker_buy_base": 25495.6, "taker_buy_quote": 2294.70604 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0872, "close": 0.0888, "volume": 74588.9, "close_time": 1771516799999, "quote_volume": 6605.02374, "trades": 170, "taker_buy_base": 38162.3, "taker_buy_quote": 3375.71141 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0887, "high": 0.0905, "low": 0.088, "close": 0.09, "volume": 122571.9, "close_time": 1771531199999, "quote_volume": 11000.42631, "trades": 206, "taker_buy_base": 31874.3, "taker_buy_quote": 2853.26403 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.09, "high": 0.0901, "low": 0.089, "close": 0.0899, "volume": 38482.7, "close_time": 1771545599999, "quote_volume": 3448.78691, "trades": 85, "taker_buy_base": 5708.4, "taker_buy_quote": 511.51956 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0899, "high": 0.0947, "low": 0.0893, "close": 0.094, "volume": 64222.5, "close_time": 1771559999999, "quote_volume": 5951.1287, "trades": 191, "taker_buy_base": 31564.1, "taker_buy_quote": 2926.98622 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0939, "high": 0.0955, "low": 0.0927, "close": 0.0933, "volume": 116910.5, "close_time": 1771574399999, "quote_volume": 11019.15719, "trades": 351, "taker_buy_base": 67555.6, "taker_buy_quote": 6367.0837 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0939, "high": 0.0952, "low": 0.0923, "close": 0.0924, "volume": 46870.8, "close_time": 1771588799999, "quote_volume": 4394.39134, "trades": 147, "taker_buy_base": 21471.1, "taker_buy_quote": 2011.26422 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0924, "high": 0.093, "low": 0.0904, "close": 0.0925, "volume": 84472.9, "close_time": 1771603199999, "quote_volume": 7767.10317, "trades": 163, "taker_buy_base": 47915.1, "taker_buy_quote": 4405.40716 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0923, "high": 0.0931, "low": 0.0911, "close": 0.0923, "volume": 33781.1, "close_time": 1771617599999, "quote_volume": 3113.4576, "trades": 131, "taker_buy_base": 14190.6, "taker_buy_quote": 1309.93553 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0922, "high": 0.093, "low": 0.0917, "close": 0.093, "volume": 35251.0, "close_time": 1771631999999, "quote_volume": 3266.54524, "trades": 64, "taker_buy_base": 19115.0, "taker_buy_quote": 1772.15098 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0908, "close": 0.091, "volume": 17710.2, "close_time": 1771646399999, "quote_volume": 1622.47225, "trades": 45, "taker_buy_base": 7617.8, "taker_buy_quote": 695.60342 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.091, "high": 0.0921, "low": 0.0908, "close": 0.0911, "volume": 36900.6, "close_time": 1771660799999, "quote_volume": 3372.48431, "trades": 73, "taker_buy_base": 18910.0, "taker_buy_quote": 1729.80418 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0909, "close": 0.0916, "volume": 88236.3, "close_time": 1771675199999, "quote_volume": 8077.9167, "trades": 120, "taker_buy_base": 27089.4, "taker_buy_quote": 2478.20625 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0909, "close": 0.0915, "volume": 10155.0, "close_time": 1771689599999, "quote_volume": 928.60292, "trades": 46, "taker_buy_base": 3986.4, "taker_buy_quote": 364.89959 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0906, "close": 0.0911, "volume": 48954.0, "close_time": 1771703999999, "quote_volume": 4458.06093, "trades": 71, "taker_buy_base": 39581.6, "taker_buy_quote": 3603.64177 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0898, "close": 0.0899, "volume": 28367.3, "close_time": 1771718399999, "quote_volume": 2563.87877, "trades": 41, "taker_buy_base": 23437.5, "taker_buy_quote": 2117.37465 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0879, "close": 0.0883, "volume": 39560.0, "close_time": 1771732799999, "quote_volume": 3501.84047, "trades": 103, "taker_buy_base": 24196.7, "taker_buy_quote": 2142.42738 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0879, "high": 0.0893, "low": 0.0878, "close": 0.0884, "volume": 53974.3, "close_time": 1771747199999, "quote_volume": 4784.28242, "trades": 96, "taker_buy_base": 37951.8, "taker_buy_quote": 3365.16775 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0885, "high": 0.0897, "low": 0.088, "close": 0.0886, "volume": 29442.5, "close_time": 1771761599999, "quote_volume": 2614.58686, "trades": 68, "taker_buy_base": 17140.2, "taker_buy_quote": 1521.43556 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0858, "close": 0.0866, "volume": 134254.7, "close_time": 1771775999999, "quote_volume": 11708.00506, "trades": 132, "taker_buy_base": 84242.1, "taker_buy_quote": 7357.8587 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0864, "high": 0.0869, "low": 0.086, "close": 0.0861, "volume": 31859.1, "close_time": 1771790399999, "quote_volume": 2748.76975, "trades": 47, "taker_buy_base": 11166.2, "taker_buy_quote": 964.50617 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0851, "close": 0.0861, "volume": 28818.2, "close_time": 1771804799999, "quote_volume": 2477.71469, "trades": 63, "taker_buy_base": 14889.0, "taker_buy_quote": 1277.81261 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0813, "close": 0.0829, "volume": 207702.9, "close_time": 1771819199999, "quote_volume": 17220.02102, "trades": 319, "taker_buy_base": 87193.7, "taker_buy_quote": 7237.85047 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0828, "high": 0.0851, "low": 0.0824, "close": 0.0851, "volume": 36239.5, "close_time": 1771833599999, "quote_volume": 3028.09381, "trades": 176, "taker_buy_base": 17075.8, "taker_buy_quote": 1426.93405 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0848, "high": 0.0874, "low": 0.0846, "close": 0.087, "volume": 72614.0, "close_time": 1771847999999, "quote_volume": 6276.66055, "trades": 120, "taker_buy_base": 26624.7, "taker_buy_quote": 2301.09059 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0846, "close": 0.0847, "volume": 89034.5, "close_time": 1771862399999, "quote_volume": 7588.21744, "trades": 178, "taker_buy_base": 31094.6, "taker_buy_quote": 2660.08193 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0847, "high": 0.0849, "low": 0.083, "close": 0.0833, "volume": 47737.0, "close_time": 1771876799999, "quote_volume": 4013.53096, "trades": 198, "taker_buy_base": 22311.8, "taker_buy_quote": 1877.49561 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0836, "high": 0.085, "low": 0.0827, "close": 0.084, "volume": 62503.2, "close_time": 1771891199999, "quote_volume": 5240.01804, "trades": 112, "taker_buy_base": 15033.4, "taker_buy_quote": 1264.64361 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0823, "close": 0.0826, "volume": 103308.3, "close_time": 1771905599999, "quote_volume": 8603.49235, "trades": 215, "taker_buy_base": 30157.7, "taker_buy_quote": 2516.4561 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0826, "high": 0.0828, "low": 0.0805, "close": 0.0806, "volume": 162200.0, "close_time": 1771919999999, "quote_volume": 13224.65494, "trades": 246, "taker_buy_base": 52617.2, "taker_buy_quote": 4288.82161 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0803, "high": 0.081, "low": 0.08, "close": 0.0805, "volume": 23489.2, "close_time": 1771934399999, "quote_volume": 1890.08943, "trades": 84, "taker_buy_base": 9952.2, "taker_buy_quote": 799.17087 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0805, "high": 0.0838, "low": 0.0801, "close": 0.0826, "volume": 141766.7, "close_time": 1771948799999, "quote_volume": 11633.38965, "trades": 198, "taker_buy_base": 108984.1, "taker_buy_quote": 8941.40716 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0828, "high": 0.0835, "low": 0.0825, "close": 0.0831, "volume": 176812.7, "close_time": 1771963199999, "quote_volume": 14690.27614, "trades": 268, "taker_buy_base": 104321.3, "taker_buy_quote": 8676.37244 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0831, "high": 0.0831, "low": 0.0819, "close": 0.0826, "volume": 36483.7, "close_time": 1771977599999, "quote_volume": 3008.50111, "trades": 99, "taker_buy_base": 15479.7, "taker_buy_quote": 1276.29168 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0826, "high": 0.0873, "low": 0.0826, "close": 0.0853, "volume": 155206.0, "close_time": 1771991999999, "quote_volume": 13325.75312, "trades": 326, "taker_buy_base": 94696.7, "taker_buy_quote": 8139.78423 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0852, "high": 0.0874, "low": 0.0849, "close": 0.0865, "volume": 85878.7, "close_time": 1772006399999, "quote_volume": 7414.64787, "trades": 160, "taker_buy_base": 42976.9, "taker_buy_quote": 3708.85197 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0863, "high": 0.0896, "low": 0.0858, "close": 0.0867, "volume": 181411.0, "close_time": 1772020799999, "quote_volume": 15927.07172, "trades": 374, "taker_buy_base": 85481.2, "taker_buy_quote": 7508.48602 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0869, "high": 0.0887, "low": 0.0865, "close": 0.0883, "volume": 30444.4, "close_time": 1772035199999, "quote_volume": 2658.25113, "trades": 92, "taker_buy_base": 17905.3, "taker_buy_quote": 1563.27623 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0884, "high": 0.0896, "low": 0.0873, "close": 0.0878, "volume": 273764.6, "close_time": 1772049599999, "quote_volume": 24202.80236, "trades": 400, "taker_buy_base": 129949.0, "taker_buy_quote": 11509.52453 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0877, "high": 0.0886, "low": 0.0861, "close": 0.0872, "volume": 209257.3, "close_time": 1772063999999, "quote_volume": 18358.15602, "trades": 188, "taker_buy_base": 138297.3, "taker_buy_quote": 12129.21121 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0859, "close": 0.0859, "volume": 57526.6, "close_time": 1772078399999, "quote_volume": 4995.56598, "trades": 120, "taker_buy_base": 27714.9, "taker_buy_quote": 2406.96281 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0858, "high": 0.0871, "low": 0.0847, "close": 0.0848, "volume": 102221.8, "close_time": 1772092799999, "quote_volume": 8779.63786, "trades": 141, "taker_buy_base": 32057.2, "taker_buy_quote": 2740.95989 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0852, "high": 0.0868, "low": 0.085, "close": 0.085, "volume": 99807.7, "close_time": 1772107199999, "quote_volume": 8577.77462, "trades": 168, "taker_buy_base": 44628.4, "taker_buy_quote": 3844.46714 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.085, "high": 0.0851, "low": 0.0836, "close": 0.0843, "volume": 219718.3, "close_time": 1772121599999, "quote_volume": 18502.64787, "trades": 261, "taker_buy_base": 88421.0, "taker_buy_quote": 7450.36053 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0843, "high": 0.0942, "low": 0.0816, "close": 0.0899, "volume": 583330.1, "close_time": 1772135999999, "quote_volume": 51951.55457, "trades": 1259, "taker_buy_base": 320892.0, "taker_buy_quote": 28608.64832 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0876, "close": 0.0883, "volume": 117992.5, "close_time": 1772150399999, "quote_volume": 10436.22591, "trades": 317, "taker_buy_base": 53080.6, "taker_buy_quote": 4694.75312 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0886, "high": 0.0917, "low": 0.0879, "close": 0.091, "volume": 197404.3, "close_time": 1772164799999, "quote_volume": 17710.94067, "trades": 421, "taker_buy_base": 87859.8, "taker_buy_quote": 7849.18733 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0889, "close": 0.0908, "volume": 96055.5, "close_time": 1772179199999, "quote_volume": 8649.52562, "trades": 204, "taker_buy_base": 56771.2, "taker_buy_quote": 5111.19855 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0907, "high": 0.092, "low": 0.0892, "close": 0.0893, "volume": 211842.8, "close_time": 1772193599999, "quote_volume": 19213.08057, "trades": 360, "taker_buy_base": 91598.1, "taker_buy_quote": 8315.29817 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0891, "high": 0.0912, "low": 0.0874, "close": 0.0884, "volume": 107330.5, "close_time": 1772207999999, "quote_volume": 9522.75029, "trades": 312, "taker_buy_base": 54412.4, "taker_buy_quote": 4840.95471 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0884, "high": 0.0912, "low": 0.0866, "close": 0.0868, "volume": 655953.6, "close_time": 1772222399999, "quote_volume": 58401.26782, "trades": 866, "taker_buy_base": 342321.6, "taker_buy_quote": 30400.04518 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0869, "high": 0.0882, "low": 0.086, "close": 0.0877, "volume": 230581.2, "close_time": 1772236799999, "quote_volume": 20028.68664, "trades": 259, "taker_buy_base": 120112.3, "taker_buy_quote": 10410.23942 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0875, "high": 0.089, "low": 0.0866, "close": 0.0881, "volume": 102118.2, "close_time": 1772251199999, "quote_volume": 8954.86276, "trades": 157, "taker_buy_base": 72457.5, "taker_buy_quote": 6344.54701 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.088, "high": 0.0882, "low": 0.0816, "close": 0.0828, "volume": 317206.6, "close_time": 1772265599999, "quote_volume": 26691.19476, "trades": 475, "taker_buy_base": 140753.2, "taker_buy_quote": 11827.48905 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0822, "high": 0.0823, "low": 0.08, "close": 0.0812, "volume": 217476.5, "close_time": 1772279999999, "quote_volume": 17686.60942, "trades": 343, "taker_buy_base": 106559.1, "taker_buy_quote": 8678.33885 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0812, "high": 0.0832, "low": 0.0809, "close": 0.0827, "volume": 120587.5, "close_time": 1772294399999, "quote_volume": 9897.2952, "trades": 176, "taker_buy_base": 67615.8, "taker_buy_quote": 5556.23039 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0823, "high": 0.0851, "low": 0.082, "close": 0.0842, "volume": 77337.2, "close_time": 1772308799999, "quote_volume": 6423.27778, "trades": 126, "taker_buy_base": 51444.1, "taker_buy_quote": 4277.37747 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0842, "high": 0.0863, "low": 0.0841, "close": 0.0856, "volume": 95959.7, "close_time": 1772323199999, "quote_volume": 8190.97725, "trades": 104, "taker_buy_base": 24080.2, "taker_buy_quote": 2053.93403 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0858, "high": 0.0881, "low": 0.0842, "close": 0.0865, "volume": 415126.5, "close_time": 1772337599999, "quote_volume": 35968.32624, "trades": 287, "taker_buy_base": 233856.6, "taker_buy_quote": 20286.83255 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0855, "close": 0.0862, "volume": 31047.7, "close_time": 1772351999999, "quote_volume": 2672.57868, "trades": 74, "taker_buy_base": 14328.8, "taker_buy_quote": 1235.49839 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0845, "close": 0.0849, "volume": 61496.7, "close_time": 1772366399999, "quote_volume": 5247.60512, "trades": 78, "taker_buy_base": 14201.5, "taker_buy_quote": 1208.49601 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.085, "high": 0.0872, "low": 0.0838, "close": 0.0853, "volume": 61032.6, "close_time": 1772380799999, "quote_volume": 5250.99033, "trades": 98, "taker_buy_base": 43074.5, "taker_buy_quote": 3703.00054 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0852, "high": 0.0861, "low": 0.0833, "close": 0.0833, "volume": 281384.9, "close_time": 1772395199999, "quote_volume": 23867.48962, "trades": 317, "taker_buy_base": 160866.1, "taker_buy_quote": 13673.98179 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0831, "high": 0.0851, "low": 0.0817, "close": 0.0839, "volume": 109863.2, "close_time": 1772409599999, "quote_volume": 9207.44201, "trades": 170, "taker_buy_base": 56633.6, "taker_buy_quote": 4748.8735 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0839, "high": 0.0847, "low": 0.0835, "close": 0.0841, "volume": 41227.5, "close_time": 1772423999999, "quote_volume": 3460.43247, "trades": 88, "taker_buy_base": 12959.1, "taker_buy_quote": 1090.25757 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.084, "high": 0.0852, "low": 0.0827, "close": 0.0833, "volume": 49798.7, "close_time": 1772438399999, "quote_volume": 4184.5114, "trades": 110, "taker_buy_base": 17926.0, "taker_buy_quote": 1512.80874 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0834, "high": 0.0848, "low": 0.0825, "close": 0.0845, "volume": 109337.9, "close_time": 1772452799999, "quote_volume": 9097.00957, "trades": 131, "taker_buy_base": 44048.2, "taker_buy_quote": 3673.82911 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0845, "high": 0.0873, "low": 0.0833, "close": 0.0865, "volume": 105922.8, "close_time": 1772467199999, "quote_volume": 9014.85568, "trades": 239, "taker_buy_base": 55399.6, "taker_buy_quote": 4709.58959 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0865, "high": 0.0876, "low": 0.0853, "close": 0.0855, "volume": 65153.5, "close_time": 1772481599999, "quote_volume": 5631.39075, "trades": 145, "taker_buy_base": 24841.1, "taker_buy_quote": 2145.91481 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0841, "close": 0.0843, "volume": 44838.1, "close_time": 1772495999999, "quote_volume": 3802.90247, "trades": 84, "taker_buy_base": 29101.8, "taker_buy_quote": 2471.47989 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0831, "close": 0.0836, "volume": 49467.9, "close_time": 1772510399999, "quote_volume": 4140.21262, "trades": 94, "taker_buy_base": 31312.8, "taker_buy_quote": 2622.13473 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0835, "high": 0.0839, "low": 0.083, "close": 0.0837, "volume": 29094.4, "close_time": 1772524799999, "quote_volume": 2428.82437, "trades": 62, "taker_buy_base": 19217.0, "taker_buy_quote": 1603.24426 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0833, "high": 0.0833, "low": 0.082, "close": 0.0826, "volume": 40870.7, "close_time": 1772539199999, "quote_volume": 3371.05343, "trades": 72, "taker_buy_base": 15898.6, "taker_buy_quote": 1310.70339 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0831, "high": 0.0838, "low": 0.0815, "close": 0.0829, "volume": 66682.4, "close_time": 1772553599999, "quote_volume": 5499.26271, "trades": 123, "taker_buy_base": 21999.5, "taker_buy_quote": 1816.78262 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0825, "close": 0.0825, "volume": 67248.5, "close_time": 1772567999999, "quote_volume": 5592.77833, "trades": 155, "taker_buy_base": 31972.2, "taker_buy_quote": 2657.69148 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0824, "high": 0.0835, "low": 0.082, "close": 0.0825, "volume": 62965.8, "close_time": 1772582399999, "quote_volume": 5208.86039, "trades": 103, "taker_buy_base": 27127.4, "taker_buy_quote": 2245.40978 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0805, "close": 0.0813, "volume": 72956.2, "close_time": 1772596799999, "quote_volume": 5959.83234, "trades": 114, "taker_buy_base": 42850.4, "taker_buy_quote": 3514.51161 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0814, "high": 0.0824, "low": 0.0811, "close": 0.0823, "volume": 24364.0, "close_time": 1772611199999, "quote_volume": 1992.194, "trades": 45, "taker_buy_base": 15747.4, "taker_buy_quote": 1285.80838 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0822, "high": 0.0838, "low": 0.0819, "close": 0.0834, "volume": 131109.8, "close_time": 1772625599999, "quote_volume": 10897.03673, "trades": 139, "taker_buy_base": 54962.9, "taker_buy_quote": 4570.33412 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0834, "high": 0.0854, "low": 0.0834, "close": 0.0854, "volume": 231318.3, "close_time": 1772639999999, "quote_volume": 19503.84731, "trades": 188, "taker_buy_base": 121246.5, "taker_buy_quote": 10221.48943 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0845, "close": 0.0853, "volume": 169402.8, "close_time": 1772654399999, "quote_volume": 14389.99362, "trades": 150, "taker_buy_base": 98754.1, "taker_buy_quote": 8390.59582 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0854, "high": 0.0854, "low": 0.0837, "close": 0.0846, "volume": 82174.9, "close_time": 1772668799999, "quote_volume": 6946.16015, "trades": 85, "taker_buy_base": 52940.4, "taker_buy_quote": 4482.58513 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0844, "high": 0.0872, "low": 0.0843, "close": 0.0861, "volume": 334977.7, "close_time": 1772683199999, "quote_volume": 28790.79116, "trades": 196, "taker_buy_base": 184913.5, "taker_buy_quote": 15879.80395 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0863, "high": 0.0864, "low": 0.085, "close": 0.0857, "volume": 100516.4, "close_time": 1772697599999, "quote_volume": 8618.0955, "trades": 75, "taker_buy_base": 35216.4, "taker_buy_quote": 3025.18546 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0854, "high": 0.0864, "low": 0.0852, "close": 0.086, "volume": 56794.2, "close_time": 1772711999999, "quote_volume": 4875.80547, "trades": 68, "taker_buy_base": 34651.4, "taker_buy_quote": 2977.69907 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0845, "close": 0.0847, "volume": 84017.3, "close_time": 1772726399999, "quote_volume": 7159.46736, "trades": 99, "taker_buy_base": 27253.3, "taker_buy_quote": 2323.91504 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0828, "close": 0.0839, "volume": 119457.1, "close_time": 1772740799999, "quote_volume": 9969.7073, "trades": 119, "taker_buy_base": 59913.6, "taker_buy_quote": 5000.08047 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0837, "high": 0.085, "low": 0.0837, "close": 0.0844, "volume": 42937.8, "close_time": 1772755199999, "quote_volume": 3622.80033, "trades": 48, "taker_buy_base": 30992.4, "taker_buy_quote": 2614.34523 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0839, "close": 0.084, "volume": 78604.3, "close_time": 1772769599999, "quote_volume": 6628.26208, "trades": 48, "taker_buy_base": 16218.1, "taker_buy_quote": 1368.4632 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0836, "high": 0.0851, "low": 0.0824, "close": 0.0838, "volume": 140654.2, "close_time": 1772783999999, "quote_volume": 11773.54814, "trades": 110, "taker_buy_base": 67115.4, "taker_buy_quote": 5614.53371 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0843, "high": 0.0845, "low": 0.083, "close": 0.0834, "volume": 45621.5, "close_time": 1772798399999, "quote_volume": 3822.11317, "trades": 71, "taker_buy_base": 36352.6, "taker_buy_quote": 3046.84808 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0828, "high": 0.0839, "low": 0.0818, "close": 0.0824, "volume": 184630.8, "close_time": 1772812799999, "quote_volume": 15271.46248, "trades": 152, "taker_buy_base": 105411.8, "taker_buy_quote": 8725.16748 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0828, "high": 0.0857, "low": 0.082, "close": 0.0855, "volume": 25406.0, "close_time": 1772827199999, "quote_volume": 2145.18708, "trades": 57, "taker_buy_base": 19609.9, "taker_buy_quote": 1660.4168 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0829, "close": 0.0829, "volume": 68509.5, "close_time": 1772841599999, "quote_volume": 5747.50705, "trades": 40, "taker_buy_base": 11439.4, "taker_buy_quote": 951.54234 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0817, "close": 0.0817, "volume": 37297.7, "close_time": 1772855999999, "quote_volume": 3062.27804, "trades": 25, "taker_buy_base": 15399.9, "taker_buy_quote": 1266.22057 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0817, "high": 0.082, "low": 0.0807, "close": 0.0814, "volume": 67522.3, "close_time": 1772870399999, "quote_volume": 5489.0634, "trades": 66, "taker_buy_base": 41632.5, "taker_buy_quote": 3386.48578 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0813, "close": 0.0814, "volume": 16748.7, "close_time": 1772884799999, "quote_volume": 1366.69686, "trades": 40, "taker_buy_base": 13222.4, "taker_buy_quote": 1079.13021 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0806, "close": 0.0806, "volume": 17890.2, "close_time": 1772899199999, "quote_volume": 1454.5095, "trades": 34, "taker_buy_base": 8654.8, "taker_buy_quote": 703.1713 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0806, "high": 0.0816, "low": 0.0805, "close": 0.081, "volume": 33637.5, "close_time": 1772913599999, "quote_volume": 2733.5021, "trades": 30, "taker_buy_base": 11862.0, "taker_buy_quote": 965.91575 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0808, "close": 0.0815, "volume": 2388.7, "close_time": 1772927999999, "quote_volume": 193.96436, "trades": 14, "taker_buy_base": 870.0, "taker_buy_quote": 70.68518 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0796, "close": 0.0799, "volume": 39596.7, "close_time": 1772942399999, "quote_volume": 3171.8685, "trades": 54, "taker_buy_base": 13273.6, "taker_buy_quote": 1063.66081 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0798, "high": 0.0811, "low": 0.0795, "close": 0.0809, "volume": 23522.9, "close_time": 1772956799999, "quote_volume": 1886.64549, "trades": 42, "taker_buy_base": 14834.9, "taker_buy_quote": 1194.16583 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0811, "close": 0.0811, "volume": 14662.8, "close_time": 1772971199999, "quote_volume": 1196.53413, "trades": 34, "taker_buy_base": 8020.8, "taker_buy_quote": 653.94969 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0813, "high": 0.0813, "low": 0.08, "close": 0.08, "volume": 95375.6, "close_time": 1772985599999, "quote_volume": 7700.74396, "trades": 115, "taker_buy_base": 48337.8, "taker_buy_quote": 3895.41986 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0802, "high": 0.0815, "low": 0.0799, "close": 0.0813, "volume": 31749.5, "close_time": 1772999999999, "quote_volume": 2555.43864, "trades": 70, "taker_buy_base": 11908.4, "taker_buy_quote": 957.38271 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.081, "high": 0.0812, "low": 0.0796, "close": 0.0799, "volume": 89848.4, "close_time": 1773014399999, "quote_volume": 7222.71904, "trades": 104, "taker_buy_base": 47993.5, "taker_buy_quote": 3862.54856 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0801, "high": 0.082, "low": 0.0801, "close": 0.0811, "volume": 66772.0, "close_time": 1773028799999, "quote_volume": 5416.79521, "trades": 112, "taker_buy_base": 32129.2, "taker_buy_quote": 2599.59426 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0811, "high": 0.0821, "low": 0.0806, "close": 0.0817, "volume": 110986.1, "close_time": 1773043199999, "quote_volume": 9059.38496, "trades": 137, "taker_buy_base": 36446.8, "taker_buy_quote": 2966.9574 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.082, "high": 0.0826, "low": 0.0807, "close": 0.0812, "volume": 178082.7, "close_time": 1773057599999, "quote_volume": 14582.65908, "trades": 319, "taker_buy_base": 115212.0, "taker_buy_quote": 9454.96372 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0813, "high": 0.082, "low": 0.0812, "close": 0.0817, "volume": 97904.4, "close_time": 1773071999999, "quote_volume": 7996.22922, "trades": 156, "taker_buy_base": 61865.2, "taker_buy_quote": 5054.93005 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0817, "high": 0.0849, "low": 0.0815, "close": 0.0837, "volume": 275969.7, "close_time": 1773086399999, "quote_volume": 23116.7259, "trades": 222, "taker_buy_base": 124167.1, "taker_buy_quote": 10405.73701 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0836, "high": 0.085, "low": 0.0836, "close": 0.0836, "volume": 85048.7, "close_time": 1773100799999, "quote_volume": 7145.50367, "trades": 92, "taker_buy_base": 33825.2, "taker_buy_quote": 2844.47147 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0835, "high": 0.0844, "low": 0.0831, "close": 0.0844, "volume": 59729.9, "close_time": 1773115199999, "quote_volume": 5011.63247, "trades": 75, "taker_buy_base": 40970.9, "taker_buy_quote": 3443.46945 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0844, "high": 0.0865, "low": 0.084, "close": 0.0853, "volume": 237771.7, "close_time": 1773129599999, "quote_volume": 20274.17176, "trades": 232, "taker_buy_base": 73826.2, "taker_buy_quote": 6286.8113 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0854, "high": 0.0866, "low": 0.0848, "close": 0.0852, "volume": 288898.2, "close_time": 1773143999999, "quote_volume": 24657.0034, "trades": 214, "taker_buy_base": 57476.2, "taker_buy_quote": 4938.20729 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0852, "high": 0.0864, "low": 0.0846, "close": 0.086, "volume": 122226.7, "close_time": 1773158399999, "quote_volume": 10460.15692, "trades": 187, "taker_buy_base": 57332.4, "taker_buy_quote": 4914.60218 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.086, "high": 0.0872, "low": 0.0847, "close": 0.0851, "volume": 75915.2, "close_time": 1773172799999, "quote_volume": 6534.3495, "trades": 125, "taker_buy_base": 35212.2, "taker_buy_quote": 3030.04451 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.085, "high": 0.085, "low": 0.0841, "close": 0.0842, "volume": 48543.8, "close_time": 1773187199999, "quote_volume": 4094.30292, "trades": 53, "taker_buy_base": 14136.9, "taker_buy_quote": 1193.55267 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0842, "high": 0.0846, "low": 0.0839, "close": 0.0841, "volume": 57409.5, "close_time": 1773201599999, "quote_volume": 4836.02966, "trades": 105, "taker_buy_base": 50338.7, "taker_buy_quote": 4240.60809 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0841, "high": 0.0846, "low": 0.0833, "close": 0.0836, "volume": 39301.9, "close_time": 1773215999999, "quote_volume": 3297.59489, "trades": 99, "taker_buy_base": 25107.2, "taker_buy_quote": 2106.3684 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0836, "high": 0.084, "low": 0.0833, "close": 0.0838, "volume": 32286.1, "close_time": 1773230399999, "quote_volume": 2700.3521, "trades": 73, "taker_buy_base": 14119.0, "taker_buy_quote": 1181.62314 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0839, "high": 0.086, "low": 0.0834, "close": 0.0851, "volume": 315777.3, "close_time": 1773244799999, "quote_volume": 26789.95136, "trades": 363, "taker_buy_base": 182735.5, "taker_buy_quote": 15537.81798 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.085, "high": 0.0858, "low": 0.0848, "close": 0.0851, "volume": 54535.5, "close_time": 1773259199999, "quote_volume": 4656.91481, "trades": 125, "taker_buy_base": 33276.2, "taker_buy_quote": 2842.28603 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.085, "high": 0.0852, "low": 0.0847, "close": 0.085, "volume": 51974.6, "close_time": 1773273599999, "quote_volume": 4415.17295, "trades": 83, "taker_buy_base": 34486.9, "taker_buy_quote": 2930.08567 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0851, "high": 0.0873, "low": 0.0835, "close": 0.0854, "volume": 307574.4, "close_time": 1773287999999, "quote_volume": 26138.35768, "trades": 438, "taker_buy_base": 157061.0, "taker_buy_quote": 13353.98687 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0852, "high": 0.0853, "low": 0.084, "close": 0.0848, "volume": 27516.4, "close_time": 1773302399999, "quote_volume": 2328.85433, "trades": 78, "taker_buy_base": 22047.7, "taker_buy_quote": 1866.11935 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0847, "close": 0.0849, "volume": 70018.7, "close_time": 1773316799999, "quote_volume": 5945.73517, "trades": 107, "taker_buy_base": 19048.5, "taker_buy_quote": 1619.89888 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0834, "close": 0.0846, "volume": 121234.0, "close_time": 1773331199999, "quote_volume": 10238.36263, "trades": 208, "taker_buy_base": 75467.6, "taker_buy_quote": 6379.06621 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0845, "high": 0.0855, "low": 0.0842, "close": 0.0852, "volume": 55397.8, "close_time": 1773345599999, "quote_volume": 4700.28593, "trades": 111, "taker_buy_base": 21061.2, "taker_buy_quote": 1786.52495 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.085, "high": 0.0851, "low": 0.0844, "close": 0.0848, "volume": 46132.4, "close_time": 1773359999999, "quote_volume": 3912.18795, "trades": 78, "taker_buy_base": 16147.2, "taker_buy_quote": 1369.82422 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0844, "close": 0.0853, "volume": 52203.7, "close_time": 1773374399999, "quote_volume": 4429.99705, "trades": 83, "taker_buy_base": 29215.2, "taker_buy_quote": 2480.87578 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0849, "close": 0.0854, "volume": 63493.3, "close_time": 1773388799999, "quote_volume": 5418.89486, "trades": 53, "taker_buy_base": 53159.7, "taker_buy_quote": 4537.81527 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0853, "high": 0.0858, "low": 0.085, "close": 0.0852, "volume": 40713.4, "close_time": 1773403199999, "quote_volume": 3469.95997, "trades": 86, "taker_buy_base": 18218.3, "taker_buy_quote": 1554.00562 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0855, "high": 0.0868, "low": 0.0854, "close": 0.0861, "volume": 118792.6, "close_time": 1773417599999, "quote_volume": 10227.27254, "trades": 199, "taker_buy_base": 66203.4, "taker_buy_quote": 5704.24223 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.086, "high": 0.0863, "low": 0.0846, "close": 0.0847, "volume": 61123.1, "close_time": 1773431999999, "quote_volume": 5224.81534, "trades": 124, "taker_buy_base": 33639.3, "taker_buy_quote": 2870.3844 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0841, "close": 0.0844, "volume": 44393.5, "close_time": 1773446399999, "quote_volume": 3771.49586, "trades": 62, "taker_buy_base": 27762.6, "taker_buy_quote": 2359.21131 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0843, "high": 0.0846, "low": 0.084, "close": 0.0841, "volume": 195877.7, "close_time": 1773460799999, "quote_volume": 16510.66772, "trades": 139, "taker_buy_base": 92695.9, "taker_buy_quote": 7810.23526 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0827, "close": 0.0827, "volume": 88441.9, "close_time": 1773475199999, "quote_volume": 7383.57679, "trades": 139, "taker_buy_base": 44900.5, "taker_buy_quote": 3757.74107 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0828, "high": 0.0845, "low": 0.0828, "close": 0.0836, "volume": 105730.5, "close_time": 1773489599999, "quote_volume": 8846.16391, "trades": 120, "taker_buy_base": 73589.5, "taker_buy_quote": 6155.3478 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0836, "high": 0.0843, "low": 0.0833, "close": 0.0833, "volume": 18755.5, "close_time": 1773503999999, "quote_volume": 1572.54782, "trades": 39, "taker_buy_base": 14963.9, "taker_buy_quote": 1254.66913 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0835, "high": 0.0835, "low": 0.083, "close": 0.0832, "volume": 27054.0, "close_time": 1773518399999, "quote_volume": 2250.94093, "trades": 48, "taker_buy_base": 17641.7, "taker_buy_quote": 1468.2801 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0826, "close": 0.0833, "volume": 58037.8, "close_time": 1773532799999, "quote_volume": 4812.86526, "trades": 82, "taker_buy_base": 38208.4, "taker_buy_quote": 3169.45083 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0832, "high": 0.0849, "low": 0.0829, "close": 0.0841, "volume": 120916.3, "close_time": 1773547199999, "quote_volume": 10159.97347, "trades": 131, "taker_buy_base": 75724.6, "taker_buy_quote": 6368.66508 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0836, "close": 0.084, "volume": 25589.3, "close_time": 1773561599999, "quote_volume": 2144.91677, "trades": 42, "taker_buy_base": 10130.7, "taker_buy_quote": 848.32213 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.084, "high": 0.0891, "low": 0.0837, "close": 0.086, "volume": 413819.2, "close_time": 1773575999999, "quote_volume": 35516.50376, "trades": 624, "taker_buy_base": 225889.9, "taker_buy_quote": 19333.81281 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0858, "high": 0.0874, "low": 0.0795, "close": 0.0798, "volume": 1129100.0, "close_time": 1773590399999, "quote_volume": 92739.63322, "trades": 1468, "taker_buy_base": 472858.5, "taker_buy_quote": 39114.60034 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0799, "high": 0.0805, "low": 0.0789, "close": 0.0794, "volume": 264623.1, "close_time": 1773604799999, "quote_volume": 21071.26552, "trades": 446, "taker_buy_base": 148008.4, "taker_buy_quote": 11787.39211 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0793, "high": 0.0812, "low": 0.0792, "close": 0.0802, "volume": 324682.2, "close_time": 1773619199999, "quote_volume": 25980.54318, "trades": 362, "taker_buy_base": 127035.1, "taker_buy_quote": 10175.20762 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0804, "high": 0.081, "low": 0.0793, "close": 0.0804, "volume": 347873.5, "close_time": 1773633599999, "quote_volume": 27875.38345, "trades": 433, "taker_buy_base": 187556.3, "taker_buy_quote": 15037.90391 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0804, "high": 0.0815, "low": 0.0802, "close": 0.0809, "volume": 122597.9, "close_time": 1773647999999, "quote_volume": 9927.10357, "trades": 180, "taker_buy_base": 82180.7, "taker_buy_quote": 6656.24338 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0811, "high": 0.0825, "low": 0.0806, "close": 0.0825, "volume": 156588.1, "close_time": 1773662399999, "quote_volume": 12763.02429, "trades": 235, "taker_buy_base": 99800.9, "taker_buy_quote": 8131.49351 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0811, "close": 0.0818, "volume": 109871.6, "close_time": 1773676799999, "quote_volume": 8991.00116, "trades": 188, "taker_buy_base": 54651.2, "taker_buy_quote": 4478.39316 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0819, "high": 0.0829, "low": 0.0819, "close": 0.0824, "volume": 63129.3, "close_time": 1773691199999, "quote_volume": 5204.83918, "trades": 125, "taker_buy_base": 42941.8, "taker_buy_quote": 3541.84986 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0825, "high": 0.0835, "low": 0.0818, "close": 0.0826, "volume": 219553.5, "close_time": 1773705599999, "quote_volume": 18149.48262, "trades": 242, "taker_buy_base": 116036.9, "taker_buy_quote": 9603.1005 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0809, "close": 0.0818, "volume": 218408.5, "close_time": 1773719999999, "quote_volume": 17899.8017, "trades": 175, "taker_buy_base": 179029.1, "taker_buy_quote": 14663.53509 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0803, "close": 0.0819, "volume": 136736.0, "close_time": 1773734399999, "quote_volume": 11102.24376, "trades": 152, "taker_buy_base": 75018.2, "taker_buy_quote": 6089.328 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.082, "high": 0.0827, "low": 0.0813, "close": 0.0825, "volume": 155496.7, "close_time": 1773748799999, "quote_volume": 12724.94949, "trades": 147, "taker_buy_base": 50705.2, "taker_buy_quote": 4157.62541 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0816, "close": 0.0828, "volume": 61377.6, "close_time": 1773763199999, "quote_volume": 5041.4819, "trades": 115, "taker_buy_base": 36462.8, "taker_buy_quote": 2996.514 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0824, "close": 0.0828, "volume": 89741.9, "close_time": 1773777599999, "quote_volume": 7417.09508, "trades": 130, "taker_buy_base": 65081.6, "taker_buy_quote": 5375.3669 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0827, "high": 0.0834, "low": 0.0826, "close": 0.0832, "volume": 33746.0, "close_time": 1773791999999, "quote_volume": 2800.3119, "trades": 81, "taker_buy_base": 21430.2, "taker_buy_quote": 1778.1374 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0831, "high": 0.0835, "low": 0.0818, "close": 0.0829, "volume": 122796.4, "close_time": 1773806399999, "quote_volume": 10129.10152, "trades": 172, "taker_buy_base": 65348.8, "taker_buy_quote": 5399.3216 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0827, "high": 0.0839, "low": 0.0823, "close": 0.0833, "volume": 101760.8, "close_time": 1773820799999, "quote_volume": 8475.54361, "trades": 180, "taker_buy_base": 58802.5, "taker_buy_quote": 4899.0864 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0808, "close": 0.0811, "volume": 165082.5, "close_time": 1773835199999, "quote_volume": 13470.69639, "trades": 217, "taker_buy_base": 68629.1, "taker_buy_quote": 5608.41239 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0786, "close": 0.0795, "volume": 241378.8, "close_time": 1773849599999, "quote_volume": 19274.76781, "trades": 333, "taker_buy_base": 151182.6, "taker_buy_quote": 12093.27919 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0794, "high": 0.0803, "low": 0.0779, "close": 0.0786, "volume": 105098.0, "close_time": 1773863999999, "quote_volume": 8285.59361, "trades": 197, "taker_buy_base": 64062.3, "taker_buy_quote": 5051.3231 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0788, "high": 0.0798, "low": 0.0784, "close": 0.0793, "volume": 62097.0, "close_time": 1773878399999, "quote_volume": 4923.99184, "trades": 76, "taker_buy_base": 33913.8, "taker_buy_quote": 2691.91949 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0786, "close": 0.0793, "volume": 130678.0, "close_time": 1773892799999, "quote_volume": 10356.9407, "trades": 148, "taker_buy_base": 82239.0, "taker_buy_quote": 6522.14662 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0773, "close": 0.0781, "volume": 175915.3, "close_time": 1773907199999, "quote_volume": 13723.33365, "trades": 141, "taker_buy_base": 23510.4, "taker_buy_quote": 1841.05749 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.078, "high": 0.0789, "low": 0.0778, "close": 0.078, "volume": 57725.2, "close_time": 1773921599999, "quote_volume": 4528.09389, "trades": 75, "taker_buy_base": 43398.3, "taker_buy_quote": 3407.70158 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0767, "close": 0.0773, "volume": 243030.2, "close_time": 1773935999999, "quote_volume": 18810.86053, "trades": 228, "taker_buy_base": 140900.5, "taker_buy_quote": 10918.73771 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0775, "high": 0.078, "low": 0.0768, "close": 0.0777, "volume": 38176.5, "close_time": 1773950399999, "quote_volume": 2955.32752, "trades": 104, "taker_buy_base": 24322.1, "taker_buy_quote": 1882.92352 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0776, "high": 0.078, "low": 0.0773, "close": 0.0774, "volume": 25885.9, "close_time": 1773964799999, "quote_volume": 2006.32246, "trades": 50, "taker_buy_base": 8117.0, "taker_buy_quote": 629.83344 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0777, "high": 0.0787, "low": 0.0775, "close": 0.078, "volume": 166114.7, "close_time": 1773979199999, "quote_volume": 12928.48783, "trades": 112, "taker_buy_base": 53333.7, "taker_buy_quote": 4157.19738 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0773, "close": 0.0776, "volume": 26521.1, "close_time": 1773993599999, "quote_volume": 2058.39351, "trades": 42, "taker_buy_base": 14325.1, "taker_buy_quote": 1111.30848 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0772, "close": 0.0775, "volume": 58809.9, "close_time": 1774007999999, "quote_volume": 4567.59967, "trades": 77, "taker_buy_base": 11739.6, "taker_buy_quote": 912.42005 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0767, "close": 0.0772, "volume": 92609.6, "close_time": 1774022399999, "quote_volume": 7146.2081, "trades": 139, "taker_buy_base": 43951.9, "taker_buy_quote": 3396.30351 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0761, "close": 0.0763, "volume": 118134.1, "close_time": 1774036799999, "quote_volume": 9055.26005, "trades": 108, "taker_buy_base": 26056.0, "taker_buy_quote": 1998.66841 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0764, "high": 0.0778, "low": 0.0763, "close": 0.0774, "volume": 78277.8, "close_time": 1774051199999, "quote_volume": 6056.92147, "trades": 78, "taker_buy_base": 32289.6, "taker_buy_quote": 2502.3585 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0775, "high": 0.0778, "low": 0.0773, "close": 0.0774, "volume": 45012.3, "close_time": 1774065599999, "quote_volume": 3487.30121, "trades": 58, "taker_buy_base": 26426.6, "taker_buy_quote": 2048.69094 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0774, "close": 0.0775, "volume": 28869.8, "close_time": 1774079999999, "quote_volume": 2239.86554, "trades": 48, "taker_buy_base": 12876.7, "taker_buy_quote": 1000.15682 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0767, "close": 0.0769, "volume": 13125.6, "close_time": 1774094399999, "quote_volume": 1011.13825, "trades": 31, "taker_buy_base": 6436.1, "taker_buy_quote": 496.53837 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0766, "close": 0.0768, "volume": 25458.8, "close_time": 1774108799999, "quote_volume": 1957.60609, "trades": 35, "taker_buy_base": 12001.1, "taker_buy_quote": 922.86457 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 27943.4, "close_time": 1774123199999, "quote_volume": 2143.89244, "trades": 38, "taker_buy_base": 9343.4, "taker_buy_quote": 717.73446 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0757, "close": 0.0764, "volume": 134039.5, "close_time": 1774137599999, "quote_volume": 10225.40221, "trades": 116, "taker_buy_base": 67362.2, "taker_buy_quote": 5137.21599 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0747, "close": 0.075, "volume": 176452.5, "close_time": 1774151999999, "quote_volume": 13321.02772, "trades": 174, "taker_buy_base": 87418.6, "taker_buy_quote": 6599.72959 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.075, "high": 0.0753, "low": 0.074, "close": 0.074, "volume": 29368.2, "close_time": 1774166399999, "quote_volume": 2189.81693, "trades": 50, "taker_buy_base": 12883.3, "taker_buy_quote": 964.14731 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.074, "high": 0.0746, "low": 0.0736, "close": 0.0739, "volume": 84264.5, "close_time": 1774180799999, "quote_volume": 6238.31658, "trades": 54, "taker_buy_base": 42636.8, "taker_buy_quote": 3155.04465 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0737, "close": 0.0743, "volume": 40037.6, "close_time": 1774195199999, "quote_volume": 2964.26528, "trades": 41, "taker_buy_base": 11296.1, "taker_buy_quote": 836.10207 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.074, "high": 0.0742, "low": 0.0728, "close": 0.0729, "volume": 18869.9, "close_time": 1774209599999, "quote_volume": 1380.85725, "trades": 30, "taker_buy_base": 3451.2, "taker_buy_quote": 254.04585 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.073, "high": 0.0731, "low": 0.0717, "close": 0.0727, "volume": 90760.7, "close_time": 1774223999999, "quote_volume": 6587.64906, "trades": 107, "taker_buy_base": 29102.5, "taker_buy_quote": 2110.03793 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0727, "high": 0.0733, "low": 0.072, "close": 0.0727, "volume": 133663.4, "close_time": 1774238399999, "quote_volume": 9726.29527, "trades": 178, "taker_buy_base": 46530.8, "taker_buy_quote": 3386.89613 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0726, "high": 0.073, "low": 0.0716, "close": 0.072, "volume": 88148.0, "close_time": 1774252799999, "quote_volume": 6385.20615, "trades": 111, "taker_buy_base": 65953.6, "taker_buy_quote": 4782.09257 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0721, "high": 0.0747, "low": 0.0714, "close": 0.0742, "volume": 555933.0, "close_time": 1774267199999, "quote_volume": 40952.27742, "trades": 383, "taker_buy_base": 233126.9, "taker_buy_quote": 17210.86694 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0742, "high": 0.075, "low": 0.0734, "close": 0.0736, "volume": 164271.1, "close_time": 1774281599999, "quote_volume": 12186.47422, "trades": 210, "taker_buy_base": 51897.3, "taker_buy_quote": 3849.78514 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0739, "high": 0.0749, "low": 0.0735, "close": 0.0748, "volume": 81559.1, "close_time": 1774295999999, "quote_volume": 6070.88174, "trades": 93, "taker_buy_base": 51161.4, "taker_buy_quote": 3816.0577 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0748, "high": 0.0765, "low": 0.0748, "close": 0.076, "volume": 208758.9, "close_time": 1774310399999, "quote_volume": 15792.19524, "trades": 139, "taker_buy_base": 115812.3, "taker_buy_quote": 8769.58354 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0753, "close": 0.0755, "volume": 177950.2, "close_time": 1774324799999, "quote_volume": 13446.32396, "trades": 107, "taker_buy_base": 87073.2, "taker_buy_quote": 6576.37252 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0749, "close": 0.0753, "volume": 68017.7, "close_time": 1774339199999, "quote_volume": 5109.34467, "trades": 69, "taker_buy_base": 20752.8, "taker_buy_quote": 1559.36146 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0747, "close": 0.0751, "volume": 33054.1, "close_time": 1774353599999, "quote_volume": 2482.22904, "trades": 42, "taker_buy_base": 19291.6, "taker_buy_quote": 1450.31149 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0741, "close": 0.0748, "volume": 120580.7, "close_time": 1774367999999, "quote_volume": 8991.78929, "trades": 103, "taker_buy_base": 56079.2, "taker_buy_quote": 4185.13799 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0748, "high": 0.075, "low": 0.0744, "close": 0.0746, "volume": 118179.3, "close_time": 1774382399999, "quote_volume": 8822.8321, "trades": 85, "taker_buy_base": 44314.9, "taker_buy_quote": 3314.14198 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0747, "close": 0.0752, "volume": 77313.8, "close_time": 1774396799999, "quote_volume": 5801.23482, "trades": 64, "taker_buy_base": 42275.8, "taker_buy_quote": 3173.36381 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0751, "high": 0.0755, "low": 0.0749, "close": 0.0754, "volume": 37886.9, "close_time": 1774411199999, "quote_volume": 2850.97765, "trades": 66, "taker_buy_base": 13932.1, "taker_buy_quote": 1049.03886 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0748, "close": 0.0752, "volume": 53450.8, "close_time": 1774425599999, "quote_volume": 4022.72032, "trades": 60, "taker_buy_base": 36404.2, "taker_buy_quote": 2742.07831 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0749, "close": 0.075, "volume": 78007.7, "close_time": 1774439999999, "quote_volume": 5853.4891, "trades": 62, "taker_buy_base": 15609.8, "taker_buy_quote": 1172.69551 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.075, "high": 0.0754, "low": 0.0739, "close": 0.0743, "volume": 133349.4, "close_time": 1774454399999, "quote_volume": 9946.35451, "trades": 123, "taker_buy_base": 43274.6, "taker_buy_quote": 3241.20908 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0742, "high": 0.0877, "low": 0.0742, "close": 0.0794, "volume": 3336139.4, "close_time": 1774468799999, "quote_volume": 274388.43018, "trades": 2158, "taker_buy_base": 1797552.5, "taker_buy_quote": 147084.73678 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.079, "high": 0.0806, "low": 0.0777, "close": 0.079, "volume": 528754.4, "close_time": 1774483199999, "quote_volume": 41765.03846, "trades": 403, "taker_buy_base": 243820.6, "taker_buy_quote": 19258.58172 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0791, "high": 0.0796, "low": 0.0734, "close": 0.0754, "volume": 968480.4, "close_time": 1774497599999, "quote_volume": 73452.15073, "trades": 613, "taker_buy_base": 353431.0, "taker_buy_quote": 26661.41925 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0731, "close": 0.0733, "volume": 180017.9, "close_time": 1774511999999, "quote_volume": 13317.18133, "trades": 196, "taker_buy_base": 57802.1, "taker_buy_quote": 4276.08994 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0722, "close": 0.0728, "volume": 95681.9, "close_time": 1774526399999, "quote_volume": 6990.09656, "trades": 140, "taker_buy_base": 50852.3, "taker_buy_quote": 3716.87134 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0727, "high": 0.0734, "low": 0.0726, "close": 0.0726, "volume": 80261.6, "close_time": 1774540799999, "quote_volume": 5859.43322, "trades": 126, "taker_buy_base": 42025.7, "taker_buy_quote": 3071.78318 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0719, "close": 0.072, "volume": 73376.0, "close_time": 1774555199999, "quote_volume": 5300.50959, "trades": 133, "taker_buy_base": 24264.2, "taker_buy_quote": 1753.93824 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0719, "high": 0.0728, "low": 0.0718, "close": 0.0722, "volume": 216180.9, "close_time": 1774569599999, "quote_volume": 15655.95769, "trades": 162, "taker_buy_base": 79805.5, "taker_buy_quote": 5787.07776 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0719, "close": 0.0722, "volume": 47036.6, "close_time": 1774583999999, "quote_volume": 3395.41663, "trades": 91, "taker_buy_base": 25818.1, "taker_buy_quote": 1865.24707 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0719, "high": 0.0727, "low": 0.0719, "close": 0.0726, "volume": 56859.6, "close_time": 1774598399999, "quote_volume": 4103.4614, "trades": 101, "taker_buy_base": 31607.5, "taker_buy_quote": 2282.49585 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0689, "close": 0.0696, "volume": 380415.8, "close_time": 1774612799999, "quote_volume": 26753.77383, "trades": 298, "taker_buy_base": 164573.7, "taker_buy_quote": 11613.81418 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0692, "high": 0.0706, "low": 0.069, "close": 0.0702, "volume": 181105.9, "close_time": 1774627199999, "quote_volume": 12617.74093, "trades": 124, "taker_buy_base": 75817.8, "taker_buy_quote": 5286.51323 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0696, "close": 0.0701, "volume": 54536.6, "close_time": 1774641599999, "quote_volume": 3824.72157, "trades": 38, "taker_buy_base": 19357.5, "taker_buy_quote": 1358.95372 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0695, "close": 0.0695, "volume": 37133.0, "close_time": 1774655999999, "quote_volume": 2594.02176, "trades": 39, "taker_buy_base": 19647.1, "taker_buy_quote": 1372.98205 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0697, "high": 0.0716, "low": 0.0683, "close": 0.0686, "volume": 330491.6, "close_time": 1774670399999, "quote_volume": 22980.01049, "trades": 174, "taker_buy_base": 187289.9, "taker_buy_quote": 12967.04677 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0685, "high": 0.0695, "low": 0.0684, "close": 0.0693, "volume": 81319.8, "close_time": 1774684799999, "quote_volume": 5611.59008, "trades": 85, "taker_buy_base": 61990.1, "taker_buy_quote": 4275.64578 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0691, "close": 0.0698, "volume": 72127.9, "close_time": 1774699199999, "quote_volume": 5001.99123, "trades": 73, "taker_buy_base": 15897.3, "taker_buy_quote": 1102.47961 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0691, "close": 0.0696, "volume": 133885.5, "close_time": 1774713599999, "quote_volume": 9327.99255, "trades": 113, "taker_buy_base": 56501.4, "taker_buy_quote": 3951.12244 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0696, "high": 0.0705, "low": 0.0696, "close": 0.07, "volume": 67826.6, "close_time": 1774727999999, "quote_volume": 4754.37291, "trades": 105, "taker_buy_base": 38824.0, "taker_buy_quote": 2722.36695 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.07, "high": 0.07, "low": 0.0694, "close": 0.0695, "volume": 41879.1, "close_time": 1774742399999, "quote_volume": 2918.29934, "trades": 38, "taker_buy_base": 18444.4, "taker_buy_quote": 1284.18011 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0687, "close": 0.069, "volume": 115571.3, "close_time": 1774756799999, "quote_volume": 7986.28491, "trades": 86, "taker_buy_base": 28332.0, "taker_buy_quote": 1964.76126 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0676, "close": 0.0676, "volume": 81038.5, "close_time": 1774771199999, "quote_volume": 5517.5883, "trades": 99, "taker_buy_base": 26877.6, "taker_buy_quote": 1832.47443 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0678, "high": 0.0689, "low": 0.0674, "close": 0.0678, "volume": 185041.7, "close_time": 1774785599999, "quote_volume": 12617.5858, "trades": 152, "taker_buy_base": 118649.0, "taker_buy_quote": 8093.28375 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0661, "close": 0.0665, "volume": 215777.6, "close_time": 1774799999999, "quote_volume": 14389.59, "trades": 183, "taker_buy_base": 67096.7, "taker_buy_quote": 4472.23113 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0661, "close": 0.0661, "volume": 76092.8, "close_time": 1774814399999, "quote_volume": 5053.33204, "trades": 83, "taker_buy_base": 21659.1, "taker_buy_quote": 1441.2743 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0661, "high": 0.0666, "low": 0.0652, "close": 0.0659, "volume": 85609.5, "close_time": 1774828799999, "quote_volume": 5657.37096, "trades": 90, "taker_buy_base": 36747.4, "taker_buy_quote": 2435.61341 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.066, "high": 0.0683, "low": 0.066, "close": 0.0675, "volume": 222463.4, "close_time": 1774843199999, "quote_volume": 14973.95786, "trades": 191, "taker_buy_base": 151024.5, "taker_buy_quote": 10172.88706 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0675, "high": 0.0687, "low": 0.0675, "close": 0.0685, "volume": 102623.1, "close_time": 1774857599999, "quote_volume": 7003.8157, "trades": 105, "taker_buy_base": 52618.8, "taker_buy_quote": 3594.36899 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0686, "high": 0.0692, "low": 0.068, "close": 0.0688, "volume": 75002.8, "close_time": 1774871999999, "quote_volume": 5138.62046, "trades": 101, "taker_buy_base": 54785.3, "taker_buy_quote": 3751.5772 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.069, "high": 0.0693, "low": 0.0685, "close": 0.0687, "volume": 119017.6, "close_time": 1774886399999, "quote_volume": 8215.43152, "trades": 133, "taker_buy_base": 41754.6, "taker_buy_quote": 2881.44245 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0686, "high": 0.069, "low": 0.0675, "close": 0.0677, "volume": 103688.9, "close_time": 1774900799999, "quote_volume": 7054.48851, "trades": 123, "taker_buy_base": 20353.8, "taker_buy_quote": 1387.0919 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0677, "high": 0.0684, "low": 0.0677, "close": 0.0681, "volume": 34249.5, "close_time": 1774915199999, "quote_volume": 2330.94643, "trades": 59, "taker_buy_base": 13847.8, "taker_buy_quote": 942.30892 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.068, "high": 0.0688, "low": 0.0675, "close": 0.0675, "volume": 172830.4, "close_time": 1774929599999, "quote_volume": 11779.15301, "trades": 172, "taker_buy_base": 81414.0, "taker_buy_quote": 5547.51102 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0675, "high": 0.0686, "low": 0.0674, "close": 0.0686, "volume": 67659.5, "close_time": 1774943999999, "quote_volume": 4588.38487, "trades": 95, "taker_buy_base": 44739.7, "taker_buy_quote": 3034.28872 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0685, "high": 0.0713, "low": 0.068, "close": 0.071, "volume": 369689.7, "close_time": 1774958399999, "quote_volume": 25631.97918, "trades": 298, "taker_buy_base": 211104.2, "taker_buy_quote": 14656.08938 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.071, "high": 0.0711, "low": 0.0697, "close": 0.0699, "volume": 340183.3, "close_time": 1774972799999, "quote_volume": 23959.98661, "trades": 244, "taker_buy_base": 100747.6, "taker_buy_quote": 7104.53103 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0699, "high": 0.0709, "low": 0.0698, "close": 0.0705, "volume": 78317.3, "close_time": 1774987199999, "quote_volume": 5503.66736, "trades": 109, "taker_buy_base": 43221.6, "taker_buy_quote": 3033.77153 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0705, "high": 0.0715, "low": 0.0704, "close": 0.0715, "volume": 135530.9, "close_time": 1775001599999, "quote_volume": 9586.08631, "trades": 116, "taker_buy_base": 100390.1, "taker_buy_quote": 7104.65206 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0695, "close": 0.07, "volume": 140434.6, "close_time": 1775015999999, "quote_volume": 9836.39672, "trades": 119, "taker_buy_base": 44329.1, "taker_buy_quote": 3109.87974 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0698, "high": 0.071, "low": 0.0694, "close": 0.0704, "volume": 101746.4, "close_time": 1775030399999, "quote_volume": 7157.27296, "trades": 130, "taker_buy_base": 48825.8, "taker_buy_quote": 3434.0136 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0704, "high": 0.071, "low": 0.0703, "close": 0.0704, "volume": 63520.7, "close_time": 1775044799999, "quote_volume": 4485.03142, "trades": 82, "taker_buy_base": 28957.0, "taker_buy_quote": 2045.28 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0701, "close": 0.0703, "volume": 127517.2, "close_time": 1775059199999, "quote_volume": 9000.91943, "trades": 165, "taker_buy_base": 70766.5, "taker_buy_quote": 5007.34283 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0704, "high": 0.0709, "low": 0.0703, "close": 0.0703, "volume": 42682.3, "close_time": 1775073599999, "quote_volume": 3017.18947, "trades": 48, "taker_buy_base": 20878.8, "taker_buy_quote": 1476.50615 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0699, "close": 0.07, "volume": 60460.4, "close_time": 1775087999999, "quote_volume": 4234.67579, "trades": 49, "taker_buy_base": 7352.6, "taker_buy_quote": 515.17116 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.07, "high": 0.0712, "low": 0.0678, "close": 0.068, "volume": 292848.2, "close_time": 1775102399999, "quote_volume": 20313.22786, "trades": 241, "taker_buy_base": 99036.3, "taker_buy_quote": 6882.43178 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.068, "high": 0.0696, "low": 0.0679, "close": 0.0696, "volume": 119705.6, "close_time": 1775116799999, "quote_volume": 8239.26552, "trades": 87, "taker_buy_base": 99740.2, "taker_buy_quote": 6867.24879 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0697, "high": 0.0704, "low": 0.0687, "close": 0.0689, "volume": 183067.8, "close_time": 1775131199999, "quote_volume": 12794.88212, "trades": 87, "taker_buy_base": 94578.1, "taker_buy_quote": 6626.16496 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0676, "close": 0.0681, "volume": 181101.2, "close_time": 1775145599999, "quote_volume": 12325.30745, "trades": 124, "taker_buy_base": 49603.0, "taker_buy_quote": 3380.20945 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0676, "close": 0.0678, "volume": 33938.8, "close_time": 1775159999999, "quote_volume": 2305.47822, "trades": 38, "taker_buy_base": 11997.2, "taker_buy_quote": 816.30257 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 35807.9, "close_time": 1775174399999, "quote_volume": 2429.91282, "trades": 33, "taker_buy_base": 24136.7, "taker_buy_quote": 1638.23584 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0667, "close": 0.0672, "volume": 42509.2, "close_time": 1775188799999, "quote_volume": 2853.32978, "trades": 46, "taker_buy_base": 15424.8, "taker_buy_quote": 1037.11535 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0674, "high": 0.0688, "low": 0.0671, "close": 0.0683, "volume": 178510.0, "close_time": 1775203199999, "quote_volume": 12152.44839, "trades": 129, "taker_buy_base": 127592.0, "taker_buy_quote": 8694.1522 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0683, "high": 0.069, "low": 0.0681, "close": 0.0686, "volume": 97580.9, "close_time": 1775217599999, "quote_volume": 6686.81543, "trades": 79, "taker_buy_base": 60228.8, "taker_buy_quote": 4126.64589 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0687, "high": 0.0696, "low": 0.0684, "close": 0.0685, "volume": 116663.5, "close_time": 1775231999999, "quote_volume": 8025.89415, "trades": 113, "taker_buy_base": 60653.3, "taker_buy_quote": 4176.42943 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0679, "close": 0.068, "volume": 130934.5, "close_time": 1775246399999, "quote_volume": 8907.76176, "trades": 70, "taker_buy_base": 12203.0, "taker_buy_quote": 833.7919 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0679, "high": 0.0682, "low": 0.0678, "close": 0.068, "volume": 16252.0, "close_time": 1775260799999, "quote_volume": 1104.75388, "trades": 21, "taker_buy_base": 8738.2, "taker_buy_quote": 593.47945 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0679, "high": 0.0688, "low": 0.0676, "close": 0.0684, "volume": 104657.0, "close_time": 1775275199999, "quote_volume": 7153.84671, "trades": 82, "taker_buy_base": 37709.2, "taker_buy_quote": 2575.36865 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0683, "close": 0.0686, "volume": 50393.4, "close_time": 1775289599999, "quote_volume": 3458.80274, "trades": 37, "taker_buy_base": 28699.2, "taker_buy_quote": 1973.06561 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0686, "high": 0.0712, "low": 0.0686, "close": 0.0694, "volume": 325388.7, "close_time": 1775303999999, "quote_volume": 22677.53799, "trades": 212, "taker_buy_base": 190173.2, "taker_buy_quote": 13277.85356 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0683, "close": 0.0688, "volume": 31664.4, "close_time": 1775318399999, "quote_volume": 2189.05489, "trades": 34, "taker_buy_base": 6085.6, "taker_buy_quote": 420.14722 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0685, "close": 0.0686, "volume": 49259.3, "close_time": 1775332799999, "quote_volume": 3383.98438, "trades": 62, "taker_buy_base": 31350.2, "taker_buy_quote": 2155.43351 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0685, "close": 0.0688, "volume": 43440.2, "close_time": 1775347199999, "quote_volume": 2980.50029, "trades": 69, "taker_buy_base": 8066.6, "taker_buy_quote": 554.28856 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0681, "close": 0.0682, "volume": 44990.7, "close_time": 1775361599999, "quote_volume": 3077.63251, "trades": 45, "taker_buy_base": 13578.7, "taker_buy_quote": 927.0522 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0669, "close": 0.0669, "volume": 71800.9, "close_time": 1775375999999, "quote_volume": 4841.99559, "trades": 49, "taker_buy_base": 6894.6, "taker_buy_quote": 463.95926 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.067, "high": 0.0678, "low": 0.0669, "close": 0.0677, "volume": 97874.6, "close_time": 1775390399999, "quote_volume": 6605.64223, "trades": 84, "taker_buy_base": 67844.9, "taker_buy_quote": 4579.99417 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0677, "high": 0.069, "low": 0.0676, "close": 0.0682, "volume": 267353.6, "close_time": 1775404799999, "quote_volume": 18293.43437, "trades": 162, "taker_buy_base": 101602.8, "taker_buy_quote": 6949.14196 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0676, "close": 0.0678, "volume": 74958.2, "close_time": 1775419199999, "quote_volume": 5080.69986, "trades": 65, "taker_buy_base": 22514.3, "taker_buy_quote": 1527.91797 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0679, "high": 0.0688, "low": 0.0678, "close": 0.0686, "volume": 42063.7, "close_time": 1775433599999, "quote_volume": 2868.68531, "trades": 54, "taker_buy_base": 19182.5, "taker_buy_quote": 1306.91062 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0685, "close": 0.0692, "volume": 60989.1, "close_time": 1775447999999, "quote_volume": 4206.19107, "trades": 78, "taker_buy_base": 31072.1, "taker_buy_quote": 2143.84595 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0692, "high": 0.0703, "low": 0.0691, "close": 0.0701, "volume": 61888.4, "close_time": 1775462399999, "quote_volume": 4314.08676, "trades": 66, "taker_buy_base": 45324.4, "taker_buy_quote": 3163.56811 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.07, "high": 0.0723, "low": 0.0696, "close": 0.0716, "volume": 394150.3, "close_time": 1775476799999, "quote_volume": 28031.20182, "trades": 250, "taker_buy_base": 211801.2, "taker_buy_quote": 15051.29879 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0717, "high": 0.09, "low": 0.0712, "close": 0.0728, "volume": 3787700.9, "close_time": 1775491199999, "quote_volume": 296613.12009, "trades": 4013, "taker_buy_base": 1787132.7, "taker_buy_quote": 138894.68235 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0726, "high": 0.0736, "low": 0.0725, "close": 0.0726, "volume": 76544.1, "close_time": 1775505599999, "quote_volume": 5582.02152, "trades": 141, "taker_buy_base": 34232.9, "taker_buy_quote": 2499.73558 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0707, "close": 0.0711, "volume": 156550.6, "close_time": 1775519999999, "quote_volume": 11218.28085, "trades": 160, "taker_buy_base": 45003.3, "taker_buy_quote": 3223.01713 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0696, "close": 0.0702, "volume": 90197.5, "close_time": 1775534399999, "quote_volume": 6319.64854, "trades": 105, "taker_buy_base": 48168.1, "taker_buy_quote": 3372.2311 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0701, "high": 0.071, "low": 0.0695, "close": 0.071, "volume": 85967.6, "close_time": 1775548799999, "quote_volume": 6057.05192, "trades": 85, "taker_buy_base": 43858.0, "taker_buy_quote": 3097.62173 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.071, "high": 0.0716, "low": 0.0702, "close": 0.0704, "volume": 147521.5, "close_time": 1775563199999, "quote_volume": 10464.29017, "trades": 147, "taker_buy_base": 42763.5, "taker_buy_quote": 3033.13668 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0692, "close": 0.0696, "volume": 52224.1, "close_time": 1775577599999, "quote_volume": 3651.09363, "trades": 66, "taker_buy_base": 17347.0, "taker_buy_quote": 1211.6939 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0694, "close": 0.0698, "volume": 36278.3, "close_time": 1775591999999, "quote_volume": 2533.81434, "trades": 75, "taker_buy_base": 20160.3, "taker_buy_quote": 1407.99302 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0697, "high": 0.0731, "low": 0.0697, "close": 0.0729, "volume": 93228.2, "close_time": 1775606399999, "quote_volume": 6690.47982, "trades": 77, "taker_buy_base": 40781.6, "taker_buy_quote": 2904.6567 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0722, "close": 0.0727, "volume": 80651.4, "close_time": 1775620799999, "quote_volume": 5889.15408, "trades": 97, "taker_buy_base": 35322.5, "taker_buy_quote": 2584.90248 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0721, "close": 0.0722, "volume": 77444.4, "close_time": 1775635199999, "quote_volume": 5598.48259, "trades": 66, "taker_buy_base": 26529.9, "taker_buy_quote": 1918.09154 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0719, "close": 0.072, "volume": 46483.7, "close_time": 1775649599999, "quote_volume": 3353.11517, "trades": 70, "taker_buy_base": 32266.3, "taker_buy_quote": 2328.98522 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0711, "close": 0.0716, "volume": 53569.1, "close_time": 1775663999999, "quote_volume": 3842.30676, "trades": 60, "taker_buy_base": 14073.9, "taker_buy_quote": 1014.11139 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0712, "close": 0.0714, "volume": 32609.4, "close_time": 1775678399999, "quote_volume": 2329.91478, "trades": 49, "taker_buy_base": 16890.5, "taker_buy_quote": 1209.43952 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0706, "close": 0.0706, "volume": 30661.9, "close_time": 1775692799999, "quote_volume": 2186.53463, "trades": 31, "taker_buy_base": 12614.9, "taker_buy_quote": 899.80682 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0704, "close": 0.0713, "volume": 92731.5, "close_time": 1775707199999, "quote_volume": 6588.47866, "trades": 113, "taker_buy_base": 39903.1, "taker_buy_quote": 2836.78589 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0708, "close": 0.0709, "volume": 42023.4, "close_time": 1775721599999, "quote_volume": 2986.04966, "trades": 69, "taker_buy_base": 21668.8, "taker_buy_quote": 1541.13893 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0709, "high": 0.0749, "low": 0.0709, "close": 0.0713, "volume": 551184.0, "close_time": 1775735999999, "quote_volume": 39706.30932, "trades": 354, "taker_buy_base": 375093.7, "taker_buy_quote": 27030.67182 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0711, "high": 0.0723, "low": 0.0709, "close": 0.0723, "volume": 34598.7, "close_time": 1775750399999, "quote_volume": 2473.37377, "trades": 59, "taker_buy_base": 16666.5, "taker_buy_quote": 1191.1746 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0719, "close": 0.0721, "volume": 43621.7, "close_time": 1775764799999, "quote_volume": 3146.67575, "trades": 71, "taker_buy_base": 20588.1, "taker_buy_quote": 1486.22902 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.072, "high": 0.0721, "low": 0.071, "close": 0.071, "volume": 67512.5, "close_time": 1775779199999, "quote_volume": 4839.00354, "trades": 92, "taker_buy_base": 39664.8, "taker_buy_quote": 2844.00579 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0704, "close": 0.0707, "volume": 57894.9, "close_time": 1775793599999, "quote_volume": 4099.76601, "trades": 119, "taker_buy_base": 29484.0, "taker_buy_quote": 2089.20808 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0707, "high": 0.071, "low": 0.07, "close": 0.0701, "volume": 104986.9, "close_time": 1775807999999, "quote_volume": 7397.38554, "trades": 105, "taker_buy_base": 35768.3, "taker_buy_quote": 2516.4109 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0695, "close": 0.0697, "volume": 73072.1, "close_time": 1775822399999, "quote_volume": 5102.94474, "trades": 75, "taker_buy_base": 43833.9, "taker_buy_quote": 3062.26244 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0697, "high": 0.0714, "low": 0.0696, "close": 0.0704, "volume": 154346.8, "close_time": 1775836799999, "quote_volume": 10913.01719, "trades": 108, "taker_buy_base": 84930.0, "taker_buy_quote": 6000.10841 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0704, "high": 0.0749, "low": 0.0701, "close": 0.0726, "volume": 374097.0, "close_time": 1775851199999, "quote_volume": 27325.63136, "trades": 295, "taker_buy_base": 251747.6, "taker_buy_quote": 18395.08003 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0725, "high": 0.0736, "low": 0.0718, "close": 0.0723, "volume": 328244.4, "close_time": 1775865599999, "quote_volume": 23860.07076, "trades": 234, "taker_buy_base": 198118.6, "taker_buy_quote": 14412.62726 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0715, "close": 0.0715, "volume": 49506.9, "close_time": 1775879999999, "quote_volume": 3563.32753, "trades": 106, "taker_buy_base": 23539.9, "taker_buy_quote": 1696.08893 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0709, "close": 0.0709, "volume": 64346.7, "close_time": 1775894399999, "quote_volume": 4587.78885, "trades": 87, "taker_buy_base": 25965.8, "taker_buy_quote": 1852.68813 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0706, "close": 0.0709, "volume": 57278.8, "close_time": 1775908799999, "quote_volume": 4066.78889, "trades": 86, "taker_buy_base": 21669.1, "taker_buy_quote": 1539.57781 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0708, "high": 0.071, "low": 0.0705, "close": 0.0705, "volume": 21615.1, "close_time": 1775923199999, "quote_volume": 1532.05473, "trades": 28, "taker_buy_base": 15318.7, "taker_buy_quote": 1085.78544 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0712, "close": 0.0712, "volume": 969.8, "close_time": 1775937599999, "quote_volume": 69.04976, "trades": 6, "taker_buy_base": 969.8, "taker_buy_quote": 69.04976 } ] }, "1d": { "count": 209, "start_date": "2025-09-15T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.2901, "high": 2.5, "low": 0.2901, "close": 0.9398, "volume": 15641386.7, "close_time": 1757980799999, "quote_volume": 17516767.29956, "trades": 106598, "taker_buy_base": 7378193.1, "taker_buy_quote": 8234114.75138 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.9396, "high": 0.953, "low": 0.7342, "close": 0.8059, "volume": 9081570.1, "close_time": 1758067199999, "quote_volume": 7557500.42303, "trades": 54566, "taker_buy_base": 4029445.2, "taker_buy_quote": 3361660.36909 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.8064, "high": 0.8259, "low": 0.7145, "close": 0.7735, "volume": 4712873.4, "close_time": 1758153599999, "quote_volume": 3541826.16863, "trades": 42364, "taker_buy_base": 2288947.2, "taker_buy_quote": 1722307.23553 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.7736, "high": 0.8034, "low": 0.7408, "close": 0.7753, "volume": 2031623.9, "close_time": 1758239999999, "quote_volume": 1568792.64516, "trades": 15323, "taker_buy_base": 902542.7, "taker_buy_quote": 696763.79172 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.7742, "high": 0.7818, "low": 0.7129, "close": 0.7357, "volume": 971291.0, "close_time": 1758326399999, "quote_volume": 713956.10774, "trades": 4947, "taker_buy_base": 401621.4, "taker_buy_quote": 295044.67207 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.7359, "high": 0.8431, "low": 0.7359, "close": 0.8271, "volume": 3395537.3, "close_time": 1758412799999, "quote_volume": 2725758.24104, "trades": 13164, "taker_buy_base": 1644256.1, "taker_buy_quote": 1319797.40268 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.8233, "high": 0.938, "low": 0.8117, "close": 0.8543, "volume": 4281173.8, "close_time": 1758499199999, "quote_volume": 3677099.64138, "trades": 17979, "taker_buy_base": 1973886.1, "taker_buy_quote": 1697645.03931 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.8546, "high": 0.8574, "low": 0.6446, "close": 0.6654, "volume": 3140164.2, "close_time": 1758585599999, "quote_volume": 2237047.32371, "trades": 11778, "taker_buy_base": 1235690.0, "taker_buy_quote": 892159.05823 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.6665, "high": 0.7515, "low": 0.6161, "close": 0.7239, "volume": 3800240.0, "close_time": 1758671999999, "quote_volume": 2628461.91247, "trades": 22917, "taker_buy_base": 1963516.3, "taker_buy_quote": 1361635.00846 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.7221, "high": 0.7515, "low": 0.6579, "close": 0.67, "volume": 1407864.2, "close_time": 1758758399999, "quote_volume": 964689.14391, "trades": 10663, "taker_buy_base": 573821.0, "taker_buy_quote": 392603.19862 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.6697, "high": 0.6697, "low": 0.5536, "close": 0.5642, "volume": 1878110.6, "close_time": 1758844799999, "quote_volume": 1108529.46507, "trades": 9057, "taker_buy_base": 991018.1, "taker_buy_quote": 578532.21557 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.5678, "high": 0.5798, "low": 0.5242, "close": 0.5561, "volume": 1191833.3, "close_time": 1758931199999, "quote_volume": 656841.72754, "trades": 6608, "taker_buy_base": 490104.6, "taker_buy_quote": 270586.57314 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.5553, "high": 0.5861, "low": 0.5417, "close": 0.5615, "volume": 2110009.4, "close_time": 1759017599999, "quote_volume": 1193461.22836, "trades": 7812, "taker_buy_base": 970912.8, "taker_buy_quote": 549955.39484 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.5611, "high": 0.565, "low": 0.5289, "close": 0.5621, "volume": 1648754.0, "close_time": 1759103999999, "quote_volume": 897739.80646, "trades": 6147, "taker_buy_base": 809239.0, "taker_buy_quote": 441097.68157 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.5602, "high": 0.6155, "low": 0.4858, "close": 0.4935, "volume": 9043677.1, "close_time": 1759190399999, "quote_volume": 4884228.66716, "trades": 30794, "taker_buy_base": 4467890.1, "taker_buy_quote": 2418279.15515 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.4912, "high": 0.4912, "low": 0.4176, "close": 0.4362, "volume": 1261210.3, "close_time": 1759276799999, "quote_volume": 565906.7507, "trades": 3623, "taker_buy_base": 564047.7, "taker_buy_quote": 252162.37513 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.4363, "high": 0.4607, "low": 0.4243, "close": 0.4458, "volume": 2016977.4, "close_time": 1759363199999, "quote_volume": 893873.11847, "trades": 12366, "taker_buy_base": 988778.0, "taker_buy_quote": 438324.83273 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.4458, "high": 0.4647, "low": 0.3198, "close": 0.3395, "volume": 6875823.6, "close_time": 1759449599999, "quote_volume": 2613305.35733, "trades": 30212, "taker_buy_base": 3303989.7, "taker_buy_quote": 1262847.63039 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3392, "high": 0.3553, "low": 0.3318, "close": 0.3434, "volume": 2908132.3, "close_time": 1759535999999, "quote_volume": 997729.91, "trades": 19667, "taker_buy_base": 1391021.9, "taker_buy_quote": 477744.20893 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.343, "high": 0.3483, "low": 0.3115, "close": 0.3257, "volume": 2365324.4, "close_time": 1759622399999, "quote_volume": 781405.27915, "trades": 11904, "taker_buy_base": 1141556.6, "taker_buy_quote": 378985.30539 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3258, "high": 0.3351, "low": 0.3163, "close": 0.322, "volume": 1751682.1, "close_time": 1759708799999, "quote_volume": 571318.60211, "trades": 9788, "taker_buy_base": 889416.0, "taker_buy_quote": 290289.64999 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.322, "high": 0.334, "low": 0.3153, "close": 0.3301, "volume": 2063018.2, "close_time": 1759795199999, "quote_volume": 670882.43202, "trades": 10075, "taker_buy_base": 1023938.7, "taker_buy_quote": 333170.08753 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3298, "high": 0.3322, "low": 0.302, "close": 0.3059, "volume": 2042604.3, "close_time": 1759881599999, "quote_volume": 645251.57777, "trades": 10628, "taker_buy_base": 954795.3, "taker_buy_quote": 301280.62212 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3061, "high": 0.3143, "low": 0.2947, "close": 0.3056, "volume": 1730606.5, "close_time": 1759967999999, "quote_volume": 524726.1721, "trades": 7985, "taker_buy_base": 880087.3, "taker_buy_quote": 266796.47151 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3056, "high": 0.3102, "low": 0.2665, "close": 0.2787, "volume": 1503163.2, "close_time": 1760054399999, "quote_volume": 423364.2878, "trades": 6824, "taker_buy_base": 589173.5, "taker_buy_quote": 166381.2629 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.2791, "high": 0.2895, "low": 0.104, "close": 0.1876, "volume": 12403020.7, "close_time": 1760140799999, "quote_volume": 2453629.03846, "trades": 45653, "taker_buy_base": 6410702.8, "taker_buy_quote": 1255967.63176 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1863, "high": 0.1929, "low": 0.1688, "close": 0.1781, "volume": 7783341.1, "close_time": 1760227199999, "quote_volume": 1453425.47072, "trades": 32131, "taker_buy_base": 3850790.3, "taker_buy_quote": 719044.17537 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1777, "high": 0.2555, "low": 0.169, "close": 0.2272, "volume": 15878018.9, "close_time": 1760313599999, "quote_volume": 3332322.50967, "trades": 47896, "taker_buy_base": 7982663.2, "taker_buy_quote": 1678660.67123 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.2266, "high": 0.228, "low": 0.2029, "close": 0.2099, "volume": 3172618.4, "close_time": 1760399999999, "quote_volume": 677988.82794, "trades": 7715, "taker_buy_base": 1530527.4, "taker_buy_quote": 326835.99444 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.2097, "high": 0.2109, "low": 0.1773, "close": 0.19, "volume": 2945977.4, "close_time": 1760486399999, "quote_volume": 563687.33527, "trades": 5106, "taker_buy_base": 1411078.2, "taker_buy_quote": 270174.6456 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1885, "high": 0.2024, "low": 0.1822, "close": 0.1826, "volume": 1630475.3, "close_time": 1760572799999, "quote_volume": 311793.10207, "trades": 3658, "taker_buy_base": 752826.4, "taker_buy_quote": 144324.98795 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1838, "high": 0.2864, "low": 0.1752, "close": 0.2654, "volume": 17243477.3, "close_time": 1760659199999, "quote_volume": 4162004.89618, "trades": 47663, "taker_buy_base": 8603614.5, "taker_buy_quote": 2078420.02877 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.2656, "high": 0.342, "low": 0.2428, "close": 0.2817, "volume": 32956956.8, "close_time": 1760745599999, "quote_volume": 9498709.44992, "trades": 88829, "taker_buy_base": 16020020.9, "taker_buy_quote": 4617095.46679 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.2816, "high": 0.2907, "low": 0.2439, "close": 0.2602, "volume": 5757967.9, "close_time": 1760831999999, "quote_volume": 1519572.33272, "trades": 13899, "taker_buy_base": 2974288.9, "taker_buy_quote": 783736.15408 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.2599, "high": 0.2622, "low": 0.2389, "close": 0.248, "volume": 3465261.7, "close_time": 1760918399999, "quote_volume": 856417.9721, "trades": 7513, "taker_buy_base": 1703479.8, "taker_buy_quote": 421099.56416 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.2465, "high": 0.2716, "low": 0.2325, "close": 0.2432, "volume": 3003823.9, "close_time": 1761004799999, "quote_volume": 741519.72589, "trades": 7926, "taker_buy_base": 1555412.6, "taker_buy_quote": 384469.3957 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.243, "high": 0.2551, "low": 0.2181, "close": 0.2234, "volume": 3722567.0, "close_time": 1761091199999, "quote_volume": 864738.26207, "trades": 10383, "taker_buy_base": 1789530.5, "taker_buy_quote": 415955.48066 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.2239, "high": 0.2312, "low": 0.2028, "close": 0.2127, "volume": 3176639.9, "close_time": 1761177599999, "quote_volume": 695875.45024, "trades": 8627, "taker_buy_base": 1576131.8, "taker_buy_quote": 345015.46351 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.2122, "high": 0.2489, "low": 0.2102, "close": 0.2393, "volume": 6772461.5, "close_time": 1761263999999, "quote_volume": 1600019.60875, "trades": 10445, "taker_buy_base": 3248079.4, "taker_buy_quote": 767168.67297 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.2395, "high": 0.2475, "low": 0.2315, "close": 0.2416, "volume": 3849704.8, "close_time": 1761350399999, "quote_volume": 923106.52001, "trades": 7746, "taker_buy_base": 1877259.6, "taker_buy_quote": 450107.96637 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.2413, "high": 0.3065, "low": 0.239, "close": 0.283, "volume": 9454159.4, "close_time": 1761436799999, "quote_volume": 2632924.93944, "trades": 22236, "taker_buy_base": 4619905.6, "taker_buy_quote": 1285675.78093 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.2822, "high": 0.2955, "low": 0.266, "close": 0.2807, "volume": 2507183.0, "close_time": 1761523199999, "quote_volume": 697331.66801, "trades": 4436, "taker_buy_base": 1258092.7, "taker_buy_quote": 350437.39056 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.2793, "high": 0.2993, "low": 0.2557, "close": 0.2623, "volume": 1762710.0, "close_time": 1761609599999, "quote_volume": 491346.05202, "trades": 2874, "taker_buy_base": 799292.9, "taker_buy_quote": 224554.84337 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.2618, "high": 0.2618, "low": 0.2303, "close": 0.2383, "volume": 912937.4, "close_time": 1761695999999, "quote_volume": 222330.79494, "trades": 1542, "taker_buy_base": 409973.7, "taker_buy_quote": 99765.86154 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.2378, "high": 0.2379, "low": 0.2167, "close": 0.2266, "volume": 1904491.5, "close_time": 1761782399999, "quote_volume": 431627.50413, "trades": 2826, "taker_buy_base": 926532.9, "taker_buy_quote": 209935.51584 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.2269, "high": 0.227, "low": 0.1978, "close": 0.2078, "volume": 1908094.8, "close_time": 1761868799999, "quote_volume": 406261.30067, "trades": 2449, "taker_buy_base": 823570.7, "taker_buy_quote": 175955.10959 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.2075, "high": 0.2314, "low": 0.207, "close": 0.2143, "volume": 3635225.2, "close_time": 1761955199999, "quote_volume": 806641.53458, "trades": 6787, "taker_buy_base": 1861949.1, "taker_buy_quote": 414257.43688 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.2147, "high": 0.2303, "low": 0.2147, "close": 0.2303, "volume": 2261523.4, "close_time": 1762041599999, "quote_volume": 506501.28952, "trades": 3746, "taker_buy_base": 1089775.1, "taker_buy_quote": 244259.94017 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.2298, "high": 0.2303, "low": 0.2147, "close": 0.2194, "volume": 1700761.7, "close_time": 1762127999999, "quote_volume": 378909.97613, "trades": 2303, "taker_buy_base": 754123.8, "taker_buy_quote": 168131.31743 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.2188, "high": 0.2188, "low": 0.1818, "close": 0.1882, "volume": 2081456.3, "close_time": 1762214399999, "quote_volume": 408909.86209, "trades": 3487, "taker_buy_base": 877095.4, "taker_buy_quote": 172552.36041 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1881, "high": 0.2063, "low": 0.1793, "close": 0.1896, "volume": 4297371.6, "close_time": 1762300799999, "quote_volume": 820190.32469, "trades": 8096, "taker_buy_base": 2059217.8, "taker_buy_quote": 392662.00062 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1894, "high": 0.2006, "low": 0.1778, "close": 0.1973, "volume": 2547835.7, "close_time": 1762387199999, "quote_volume": 488087.06181, "trades": 4939, "taker_buy_base": 1264950.8, "taker_buy_quote": 242171.48353 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1967, "high": 0.2137, "low": 0.1922, "close": 0.1948, "volume": 4789722.6, "close_time": 1762473599999, "quote_volume": 961690.56245, "trades": 14919, "taker_buy_base": 2327492.0, "taker_buy_quote": 466886.86347 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1949, "high": 0.2197, "low": 0.1864, "close": 0.2078, "volume": 4549364.0, "close_time": 1762559999999, "quote_volume": 908260.10229, "trades": 11965, "taker_buy_base": 2173668.3, "taker_buy_quote": 434370.68413 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.2082, "high": 0.2186, "low": 0.1971, "close": 0.2038, "volume": 3161359.2, "close_time": 1762646399999, "quote_volume": 651264.13026, "trades": 9099, "taker_buy_base": 1553599.9, "taker_buy_quote": 320137.73619 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.2038, "high": 0.206, "low": 0.1927, "close": 0.2048, "volume": 2128822.8, "close_time": 1762732799999, "quote_volume": 424335.78703, "trades": 8385, "taker_buy_base": 1125681.1, "taker_buy_quote": 224077.5558 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.2047, "high": 0.2109, "low": 0.1954, "close": 0.2012, "volume": 1574025.3, "close_time": 1762819199999, "quote_volume": 319925.6069, "trades": 5935, "taker_buy_base": 792015.1, "taker_buy_quote": 161022.24572 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.2023, "high": 0.2038, "low": 0.1839, "close": 0.1845, "volume": 1303673.1, "close_time": 1762905599999, "quote_volume": 252673.83253, "trades": 2238, "taker_buy_base": 649010.9, "taker_buy_quote": 125963.13691 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1841, "high": 0.1915, "low": 0.1751, "close": 0.1813, "volume": 1303244.1, "close_time": 1762991999999, "quote_volume": 239950.7548, "trades": 3110, "taker_buy_base": 624781.5, "taker_buy_quote": 115009.20673 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1818, "high": 0.1852, "low": 0.1664, "close": 0.1733, "volume": 1012189.3, "close_time": 1763078399999, "quote_volume": 178861.14788, "trades": 1831, "taker_buy_base": 515419.0, "taker_buy_quote": 91100.93021 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1728, "high": 0.1734, "low": 0.1576, "close": 0.1619, "volume": 1262519.2, "close_time": 1763164799999, "quote_volume": 205956.36549, "trades": 3023, "taker_buy_base": 577470.6, "taker_buy_quote": 94213.86588 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1615, "high": 0.1685, "low": 0.1599, "close": 0.1619, "volume": 682127.7, "close_time": 1763251199999, "quote_volume": 111811.77485, "trades": 1114, "taker_buy_base": 309437.5, "taker_buy_quote": 50710.82735 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1611, "high": 0.162, "low": 0.15, "close": 0.158, "volume": 615295.9, "close_time": 1763337599999, "quote_volume": 96688.55131, "trades": 1128, "taker_buy_base": 370511.4, "taker_buy_quote": 58215.76381 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1575, "high": 0.1615, "low": 0.1502, "close": 0.1521, "volume": 1210362.4, "close_time": 1763423999999, "quote_volume": 189035.77006, "trades": 1856, "taker_buy_base": 695701.7, "taker_buy_quote": 108584.46937 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1524, "high": 0.1585, "low": 0.149, "close": 0.1555, "volume": 727145.9, "close_time": 1763510399999, "quote_volume": 112742.97011, "trades": 1195, "taker_buy_base": 367896.3, "taker_buy_quote": 57152.01194 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.155, "high": 0.1559, "low": 0.1424, "close": 0.1515, "volume": 930918.5, "close_time": 1763596799999, "quote_volume": 139626.47771, "trades": 1761, "taker_buy_base": 482699.6, "taker_buy_quote": 72489.43458 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1511, "high": 0.1546, "low": 0.142, "close": 0.1448, "volume": 314494.8, "close_time": 1763683199999, "quote_volume": 46857.60384, "trades": 1079, "taker_buy_base": 174132.8, "taker_buy_quote": 25979.20296 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.146, "high": 0.189, "low": 0.1264, "close": 0.1539, "volume": 3101091.3, "close_time": 1763769599999, "quote_volume": 477305.50782, "trades": 8235, "taker_buy_base": 1649869.1, "taker_buy_quote": 252778.55554 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1539, "high": 0.1667, "low": 0.1425, "close": 0.1463, "volume": 1419893.0, "close_time": 1763855999999, "quote_volume": 218031.10636, "trades": 4354, "taker_buy_base": 710189.2, "taker_buy_quote": 109051.76143 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1461, "high": 0.1484, "low": 0.1407, "close": 0.1425, "volume": 255027.2, "close_time": 1763942399999, "quote_volume": 36706.49741, "trades": 1118, "taker_buy_base": 125676.1, "taker_buy_quote": 18018.37143 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.143, "high": 0.1681, "low": 0.1412, "close": 0.1536, "volume": 2710480.0, "close_time": 1764028799999, "quote_volume": 412759.5995, "trades": 4909, "taker_buy_base": 1352427.7, "taker_buy_quote": 204758.01325 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1532, "high": 0.1545, "low": 0.1471, "close": 0.1538, "volume": 322343.4, "close_time": 1764115199999, "quote_volume": 48662.41547, "trades": 838, "taker_buy_base": 199774.2, "taker_buy_quote": 30183.08113 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1533, "high": 0.1535, "low": 0.1453, "close": 0.1508, "volume": 365775.3, "close_time": 1764201599999, "quote_volume": 54820.85857, "trades": 1116, "taker_buy_base": 212690.8, "taker_buy_quote": 31667.56068 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1504, "high": 0.1645, "low": 0.1487, "close": 0.157, "volume": 1051235.7, "close_time": 1764287999999, "quote_volume": 164135.6571, "trades": 2805, "taker_buy_base": 443757.3, "taker_buy_quote": 69269.14771 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1565, "high": 0.1565, "low": 0.1474, "close": 0.1497, "volume": 351096.8, "close_time": 1764374399999, "quote_volume": 52758.66063, "trades": 1124, "taker_buy_base": 262516.9, "taker_buy_quote": 39325.61886 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1494, "high": 0.1517, "low": 0.1444, "close": 0.1458, "volume": 282958.3, "close_time": 1764460799999, "quote_volume": 42149.80866, "trades": 665, "taker_buy_base": 151715.8, "taker_buy_quote": 22498.98847 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1459, "high": 0.1461, "low": 0.1414, "close": 0.1422, "volume": 58681.9, "close_time": 1764547199999, "quote_volume": 8451.94457, "trades": 369, "taker_buy_base": 43858.4, "taker_buy_quote": 6314.29971 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1417, "high": 0.1452, "low": 0.1284, "close": 0.1423, "volume": 346752.7, "close_time": 1764633599999, "quote_volume": 47102.19949, "trades": 1581, "taker_buy_base": 172850.3, "taker_buy_quote": 23437.49673 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1424, "high": 0.1458, "low": 0.1336, "close": 0.1441, "volume": 370069.9, "close_time": 1764719999999, "quote_volume": 51646.9857, "trades": 1481, "taker_buy_base": 195319.8, "taker_buy_quote": 27318.03038 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1432, "high": 0.1498, "low": 0.1418, "close": 0.1454, "volume": 455370.9, "close_time": 1764806399999, "quote_volume": 65963.90675, "trades": 1333, "taker_buy_base": 193922.5, "taker_buy_quote": 28116.53191 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1458, "high": 0.1566, "low": 0.1447, "close": 0.146, "volume": 867412.2, "close_time": 1764892799999, "quote_volume": 130584.22642, "trades": 2560, "taker_buy_base": 427345.9, "taker_buy_quote": 64131.32352 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1459, "high": 0.1469, "low": 0.1347, "close": 0.1401, "volume": 302585.3, "close_time": 1764979199999, "quote_volume": 42795.0461, "trades": 1103, "taker_buy_base": 144021.0, "taker_buy_quote": 20325.11619 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1403, "high": 0.1459, "low": 0.1363, "close": 0.139, "volume": 99670.6, "close_time": 1765065599999, "quote_volume": 13933.12777, "trades": 470, "taker_buy_base": 46480.4, "taker_buy_quote": 6529.98655 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1391, "high": 0.1396, "low": 0.1308, "close": 0.1335, "volume": 153689.6, "close_time": 1765151999999, "quote_volume": 20687.65815, "trades": 549, "taker_buy_base": 90387.1, "taker_buy_quote": 12212.81206 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1333, "high": 0.138, "low": 0.1327, "close": 0.135, "volume": 223344.2, "close_time": 1765238399999, "quote_volume": 30306.54109, "trades": 617, "taker_buy_base": 109790.8, "taker_buy_quote": 14925.87052 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1349, "high": 0.1404, "low": 0.1333, "close": 0.1377, "volume": 147415.7, "close_time": 1765324799999, "quote_volume": 20136.35973, "trades": 475, "taker_buy_base": 79381.4, "taker_buy_quote": 10810.31518 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1373, "high": 0.1387, "low": 0.132, "close": 0.1341, "volume": 124974.3, "close_time": 1765411199999, "quote_volume": 16985.0852, "trades": 458, "taker_buy_base": 67967.6, "taker_buy_quote": 9237.08274 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1343, "high": 0.1346, "low": 0.1287, "close": 0.1307, "volume": 125959.9, "close_time": 1765497599999, "quote_volume": 16473.60563, "trades": 375, "taker_buy_base": 45979.8, "taker_buy_quote": 6021.90085 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.131, "high": 0.131, "low": 0.124, "close": 0.1265, "volume": 67883.4, "close_time": 1765583999999, "quote_volume": 8610.16496, "trades": 316, "taker_buy_base": 37421.9, "taker_buy_quote": 4763.1469 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1267, "high": 0.127, "low": 0.1236, "close": 0.1257, "volume": 145508.1, "close_time": 1765670399999, "quote_volume": 18186.52393, "trades": 281, "taker_buy_base": 31779.1, "taker_buy_quote": 3975.54149 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.126, "high": 0.126, "low": 0.1172, "close": 0.1177, "volume": 210100.1, "close_time": 1765756799999, "quote_volume": 25552.10587, "trades": 466, "taker_buy_base": 107647.7, "taker_buy_quote": 13143.13595 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1179, "high": 0.1196, "low": 0.1068, "close": 0.1112, "volume": 378261.9, "close_time": 1765843199999, "quote_volume": 42751.85766, "trades": 822, "taker_buy_base": 230420.7, "taker_buy_quote": 26157.76656 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.111, "high": 0.1116, "low": 0.1055, "close": 0.1088, "volume": 164137.2, "close_time": 1765929599999, "quote_volume": 17779.3481, "trades": 363, "taker_buy_base": 90165.5, "taker_buy_quote": 9775.97667 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1006, "close": 0.101, "volume": 160927.3, "close_time": 1766015999999, "quote_volume": 16880.50428, "trades": 336, "taker_buy_base": 77048.4, "taker_buy_quote": 8091.13676 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.101, "high": 0.1024, "low": 0.094, "close": 0.0954, "volume": 183481.4, "close_time": 1766102399999, "quote_volume": 18164.05317, "trades": 366, "taker_buy_base": 85391.0, "taker_buy_quote": 8443.67031 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0954, "high": 0.1027, "low": 0.095, "close": 0.1006, "volume": 151377.1, "close_time": 1766188799999, "quote_volume": 14994.63195, "trades": 163, "taker_buy_base": 44663.4, "taker_buy_quote": 4381.71583 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1012, "high": 0.1184, "low": 0.1012, "close": 0.1058, "volume": 478505.9, "close_time": 1766275199999, "quote_volume": 50538.86016, "trades": 891, "taker_buy_base": 238122.9, "taker_buy_quote": 25204.59011 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1056, "high": 0.1062, "low": 0.0988, "close": 0.1002, "volume": 341139.9, "close_time": 1766361599999, "quote_volume": 34816.57054, "trades": 604, "taker_buy_base": 133265.3, "taker_buy_quote": 13516.17942 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1003, "high": 0.1021, "low": 0.0983, "close": 0.1002, "volume": 231983.0, "close_time": 1766447999999, "quote_volume": 23305.5464, "trades": 497, "taker_buy_base": 105657.2, "taker_buy_quote": 10618.46233 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1002, "high": 0.1023, "low": 0.0983, "close": 0.1021, "volume": 354850.1, "close_time": 1766534399999, "quote_volume": 35547.28339, "trades": 566, "taker_buy_base": 208791.2, "taker_buy_quote": 20960.22064 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1022, "high": 0.1452, "low": 0.0996, "close": 0.1183, "volume": 9831325.6, "close_time": 1766620799999, "quote_volume": 1192355.56405, "trades": 12964, "taker_buy_base": 4804957.9, "taker_buy_quote": 580722.95484 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1179, "high": 0.148, "low": 0.1121, "close": 0.1312, "volume": 7910699.8, "close_time": 1766707199999, "quote_volume": 1033911.74547, "trades": 9913, "taker_buy_base": 3584763.9, "taker_buy_quote": 468990.71206 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1312, "high": 0.1352, "low": 0.118, "close": 0.1199, "volume": 1901549.2, "close_time": 1766793599999, "quote_volume": 237756.07208, "trades": 3581, "taker_buy_base": 887180.7, "taker_buy_quote": 110453.99096 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1193, "high": 0.1248, "low": 0.1164, "close": 0.118, "volume": 788002.2, "close_time": 1766879999999, "quote_volume": 94159.66033, "trades": 1322, "taker_buy_base": 376150.2, "taker_buy_quote": 45036.57383 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.118, "high": 0.118, "low": 0.1091, "close": 0.1099, "volume": 507697.5, "close_time": 1766966399999, "quote_volume": 57476.34351, "trades": 975, "taker_buy_base": 232875.3, "taker_buy_quote": 26279.24307 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1099, "high": 0.1497, "low": 0.1096, "close": 0.1235, "volume": 5888802.4, "close_time": 1767052799999, "quote_volume": 779575.03574, "trades": 8253, "taker_buy_base": 2679947.9, "taker_buy_quote": 353519.77345 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1233, "high": 0.1245, "low": 0.115, "close": 0.1187, "volume": 2433884.3, "close_time": 1767139199999, "quote_volume": 290020.16506, "trades": 2807, "taker_buy_base": 1192914.9, "taker_buy_quote": 142071.31523 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1095, "close": 0.1116, "volume": 1015523.7, "close_time": 1767225599999, "quote_volume": 116360.85766, "trades": 1278, "taker_buy_base": 490112.2, "taker_buy_quote": 56062.24636 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1113, "high": 0.1191, "low": 0.1111, "close": 0.1142, "volume": 650429.3, "close_time": 1767311999999, "quote_volume": 74663.86009, "trades": 1011, "taker_buy_base": 336545.0, "taker_buy_quote": 38684.16532 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1142, "high": 0.1187, "low": 0.1123, "close": 0.1183, "volume": 969710.2, "close_time": 1767398399999, "quote_volume": 112765.95335, "trades": 1519, "taker_buy_base": 516710.2, "taker_buy_quote": 60127.3113 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1182, "high": 0.1302, "low": 0.1182, "close": 0.1227, "volume": 1709405.4, "close_time": 1767484799999, "quote_volume": 211735.32419, "trades": 2453, "taker_buy_base": 819422.6, "taker_buy_quote": 101665.41401 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1227, "high": 0.1254, "low": 0.1184, "close": 0.1224, "volume": 578495.8, "close_time": 1767571199999, "quote_volume": 70364.5849, "trades": 1059, "taker_buy_base": 299093.4, "taker_buy_quote": 36502.65404 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1222, "high": 0.1239, "low": 0.1185, "close": 0.1236, "volume": 488157.1, "close_time": 1767657599999, "quote_volume": 59305.19405, "trades": 1195, "taker_buy_base": 242277.1, "taker_buy_quote": 29513.27798 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1233, "high": 0.1248, "low": 0.1178, "close": 0.1231, "volume": 627480.6, "close_time": 1767743999999, "quote_volume": 76574.227, "trades": 1417, "taker_buy_base": 297783.5, "taker_buy_quote": 36396.52471 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.123, "high": 0.1325, "low": 0.1174, "close": 0.1183, "volume": 1209465.2, "close_time": 1767830399999, "quote_volume": 149005.91719, "trades": 2345, "taker_buy_base": 582890.0, "taker_buy_quote": 71918.8268 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1184, "high": 0.1189, "low": 0.1135, "close": 0.1161, "volume": 550919.8, "close_time": 1767916799999, "quote_volume": 63637.3484, "trades": 990, "taker_buy_base": 283908.7, "taker_buy_quote": 32831.53334 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1136, "close": 0.1161, "volume": 408530.3, "close_time": 1768003199999, "quote_volume": 47111.01244, "trades": 711, "taker_buy_base": 191870.8, "taker_buy_quote": 22126.52472 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1162, "high": 0.1185, "low": 0.1142, "close": 0.1163, "volume": 637896.0, "close_time": 1768089599999, "quote_volume": 74626.76325, "trades": 707, "taker_buy_base": 345510.5, "taker_buy_quote": 40406.71352 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1163, "high": 0.1175, "low": 0.1119, "close": 0.1131, "volume": 281696.3, "close_time": 1768175999999, "quote_volume": 32596.57545, "trades": 504, "taker_buy_base": 135742.0, "taker_buy_quote": 15730.92651 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1131, "high": 0.1145, "low": 0.1083, "close": 0.109, "volume": 404522.9, "close_time": 1768262399999, "quote_volume": 44922.95418, "trades": 572, "taker_buy_base": 194588.4, "taker_buy_quote": 21625.6322 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1091, "high": 0.116, "low": 0.109, "close": 0.1152, "volume": 673278.9, "close_time": 1768348799999, "quote_volume": 76163.10679, "trades": 936, "taker_buy_base": 364831.8, "taker_buy_quote": 41220.81021 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1153, "high": 0.1219, "low": 0.1153, "close": 0.1197, "volume": 851929.8, "close_time": 1768435199999, "quote_volume": 101712.43379, "trades": 1220, "taker_buy_base": 309217.1, "taker_buy_quote": 36918.35328 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1199, "high": 0.1208, "low": 0.1114, "close": 0.1136, "volume": 705552.7, "close_time": 1768521599999, "quote_volume": 81841.89478, "trades": 1179, "taker_buy_base": 356551.2, "taker_buy_quote": 41447.75881 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1135, "high": 0.116, "low": 0.1117, "close": 0.1158, "volume": 275678.1, "close_time": 1768607999999, "quote_volume": 31308.57754, "trades": 564, "taker_buy_base": 152166.9, "taker_buy_quote": 17289.36339 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1157, "high": 0.1198, "low": 0.113, "close": 0.1178, "volume": 348583.4, "close_time": 1768694399999, "quote_volume": 40535.84818, "trades": 712, "taker_buy_base": 192356.8, "taker_buy_quote": 22325.09086 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1177, "high": 0.127, "low": 0.1112, "close": 0.1112, "volume": 1466577.1, "close_time": 1768780799999, "quote_volume": 174889.1988, "trades": 1719, "taker_buy_base": 712028.7, "taker_buy_quote": 84907.28209 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1112, "high": 0.1112, "low": 0.0997, "close": 0.1046, "volume": 1163972.6, "close_time": 1768867199999, "quote_volume": 122582.08488, "trades": 2076, "taker_buy_base": 546416.0, "taker_buy_quote": 57544.25838 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1042, "high": 0.1044, "low": 0.0969, "close": 0.0978, "volume": 403703.9, "close_time": 1768953599999, "quote_volume": 40639.43963, "trades": 705, "taker_buy_base": 176457.2, "taker_buy_quote": 17784.58219 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0978, "high": 0.1032, "low": 0.0974, "close": 0.101, "volume": 681324.7, "close_time": 1769039999999, "quote_volume": 68565.67612, "trades": 1154, "taker_buy_base": 356800.5, "taker_buy_quote": 35881.52788 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1012, "high": 0.1058, "low": 0.0995, "close": 0.1028, "volume": 888742.1, "close_time": 1769126399999, "quote_volume": 90727.60695, "trades": 1181, "taker_buy_base": 469316.0, "taker_buy_quote": 47971.83706 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1028, "high": 0.11, "low": 0.1028, "close": 0.1041, "volume": 1319114.2, "close_time": 1769212799999, "quote_volume": 140274.93813, "trades": 1950, "taker_buy_base": 640331.7, "taker_buy_quote": 68055.07485 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1042, "high": 0.1154, "low": 0.1031, "close": 0.1142, "volume": 1726224.2, "close_time": 1769299199999, "quote_volume": 189294.23315, "trades": 2427, "taker_buy_base": 855396.3, "taker_buy_quote": 93859.08156 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1141, "high": 0.2073, "low": 0.1126, "close": 0.1512, "volume": 34758308.0, "close_time": 1769385599999, "quote_volume": 5752272.12847, "trades": 52034, "taker_buy_base": 16564061.0, "taker_buy_quote": 2737103.74024 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.151, "high": 0.1732, "low": 0.128, "close": 0.1456, "volume": 12624096.4, "close_time": 1769471999999, "quote_volume": 1830143.37373, "trades": 15663, "taker_buy_base": 6000005.3, "taker_buy_quote": 872033.5177 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1443, "high": 0.1492, "low": 0.1247, "close": 0.1312, "volume": 4769469.5, "close_time": 1769558399999, "quote_volume": 653014.54349, "trades": 5067, "taker_buy_base": 2336887.8, "taker_buy_quote": 320868.36823 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1311, "high": 0.1384, "low": 0.1255, "close": 0.127, "volume": 4769694.2, "close_time": 1769644799999, "quote_volume": 627892.47253, "trades": 5346, "taker_buy_base": 2330417.3, "taker_buy_quote": 306094.78826 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.127, "high": 0.127, "low": 0.1108, "close": 0.1148, "volume": 2049935.1, "close_time": 1769731199999, "quote_volume": 241603.53672, "trades": 3309, "taker_buy_base": 831087.5, "taker_buy_quote": 97883.36045 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1142, "high": 0.1358, "low": 0.1089, "close": 0.1224, "volume": 4342434.0, "close_time": 1769817599999, "quote_volume": 532311.6423, "trades": 5424, "taker_buy_base": 1940805.6, "taker_buy_quote": 238046.18883 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.122, "high": 0.1236, "low": 0.0969, "close": 0.1032, "volume": 5125371.8, "close_time": 1769903999999, "quote_volume": 563779.92647, "trades": 4358, "taker_buy_base": 2548851.9, "taker_buy_quote": 280802.76683 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.103, "high": 0.1203, "low": 0.0948, "close": 0.0961, "volume": 4978875.4, "close_time": 1769990399999, "quote_volume": 532122.89602, "trades": 5928, "taker_buy_base": 2368270.4, "taker_buy_quote": 253739.90833 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0958, "high": 0.1073, "low": 0.0914, "close": 0.1007, "volume": 3418188.7, "close_time": 1770076799999, "quote_volume": 341152.37037, "trades": 3361, "taker_buy_base": 1598190.1, "taker_buy_quote": 159625.82655 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1006, "high": 0.102, "low": 0.0924, "close": 0.0937, "volume": 3271209.5, "close_time": 1770163199999, "quote_volume": 316611.48361, "trades": 2051, "taker_buy_base": 1713862.6, "taker_buy_quote": 165489.61226 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0938, "high": 0.1006, "low": 0.0923, "close": 0.0936, "volume": 1827527.8, "close_time": 1770249599999, "quote_volume": 174340.78584, "trades": 2352, "taker_buy_base": 937402.6, "taker_buy_quote": 89569.58955 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0935, "high": 0.1016, "low": 0.0814, "close": 0.0823, "volume": 2952011.4, "close_time": 1770335999999, "quote_volume": 275629.39065, "trades": 4280, "taker_buy_base": 1431062.4, "taker_buy_quote": 133973.65553 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0826, "high": 0.0911, "low": 0.0735, "close": 0.0884, "volume": 3845675.9, "close_time": 1770422399999, "quote_volume": 319135.20039, "trades": 4130, "taker_buy_base": 2010437.3, "taker_buy_quote": 166986.83621 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0879, "high": 0.0962, "low": 0.0852, "close": 0.0892, "volume": 1551311.6, "close_time": 1770508799999, "quote_volume": 139260.5558, "trades": 3126, "taker_buy_base": 731455.1, "taker_buy_quote": 65571.76834 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0888, "high": 0.091, "low": 0.0858, "close": 0.0863, "volume": 587680.6, "close_time": 1770595199999, "quote_volume": 51783.98029, "trades": 1057, "taker_buy_base": 289152.9, "taker_buy_quote": 25443.0559 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0868, "high": 0.0939, "low": 0.0815, "close": 0.0907, "volume": 1106037.1, "close_time": 1770681599999, "quote_volume": 99139.33988, "trades": 2018, "taker_buy_base": 479862.2, "taker_buy_quote": 42887.60228 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0908, "high": 0.0983, "low": 0.0868, "close": 0.0937, "volume": 1751935.6, "close_time": 1770767999999, "quote_volume": 161652.00803, "trades": 2964, "taker_buy_base": 881041.7, "taker_buy_quote": 81305.81556 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0934, "high": 0.0958, "low": 0.0878, "close": 0.0929, "volume": 1807791.1, "close_time": 1770854399999, "quote_volume": 165652.00197, "trades": 1939, "taker_buy_base": 687391.1, "taker_buy_quote": 62965.76644 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0927, "high": 0.098, "low": 0.09, "close": 0.0953, "volume": 1917865.3, "close_time": 1770940799999, "quote_volume": 179596.8604, "trades": 1724, "taker_buy_base": 1086347.0, "taker_buy_quote": 101667.57217 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0953, "high": 0.122, "low": 0.0933, "close": 0.1005, "volume": 7122292.0, "close_time": 1771027199999, "quote_volume": 767849.33257, "trades": 12976, "taker_buy_base": 3291846.6, "taker_buy_quote": 354357.38015 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1004, "high": 0.1095, "low": 0.0993, "close": 0.102, "volume": 1467599.0, "close_time": 1771113599999, "quote_volume": 151461.96313, "trades": 2215, "taker_buy_base": 745047.0, "taker_buy_quote": 76864.1618 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1011, "high": 0.1026, "low": 0.0958, "close": 0.099, "volume": 1173517.8, "close_time": 1771199999999, "quote_volume": 116473.2566, "trades": 1877, "taker_buy_base": 538561.6, "taker_buy_quote": 53506.71463 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0966, "close": 0.0981, "volume": 388044.5, "close_time": 1771286399999, "quote_volume": 38042.63258, "trades": 746, "taker_buy_base": 171191.9, "taker_buy_quote": 16789.62904 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0935, "close": 0.098, "volume": 462039.7, "close_time": 1771372799999, "quote_volume": 44562.87983, "trades": 966, "taker_buy_base": 245496.2, "taker_buy_quote": 23687.2511 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.098, "high": 0.101, "low": 0.0929, "close": 0.0934, "volume": 1020003.7, "close_time": 1771459199999, "quote_volume": 100837.2338, "trades": 1189, "taker_buy_base": 477004.7, "taker_buy_quote": 47159.68762 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0935, "high": 0.095, "low": 0.0872, "close": 0.0899, "volume": 426208.7, "close_time": 1771545599999, "quote_volume": 38484.18371, "trades": 859, "taker_buy_base": 148816.6, "taker_buy_quote": 13469.55277 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0899, "high": 0.0955, "low": 0.0893, "close": 0.093, "volume": 381508.8, "close_time": 1771631999999, "quote_volume": 35511.78324, "trades": 1047, "taker_buy_base": 201811.5, "taker_buy_quote": 18792.82781 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0898, "close": 0.0899, "volume": 230323.4, "close_time": 1771718399999, "quote_volume": 21023.41588, "trades": 396, "taker_buy_base": 120622.7, "taker_buy_quote": 10989.52986 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0851, "close": 0.0861, "volume": 317908.8, "close_time": 1771804799999, "quote_volume": 27835.19925, "trades": 509, "taker_buy_base": 189586.0, "taker_buy_quote": 16629.20817 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0862, "high": 0.0874, "low": 0.0813, "close": 0.084, "volume": 515831.1, "close_time": 1771891199999, "quote_volume": 43366.54182, "trades": 1103, "taker_buy_base": 199334.0, "taker_buy_quote": 16768.09626 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0843, "high": 0.0847, "low": 0.08, "close": 0.0826, "volume": 644060.6, "close_time": 1771977599999, "quote_volume": 53050.40362, "trades": 1110, "taker_buy_base": 321512.2, "taker_buy_quote": 26498.51986 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0826, "high": 0.0896, "low": 0.0826, "close": 0.0872, "volume": 935962.0, "close_time": 1772063999999, "quote_volume": 81886.68222, "trades": 1540, "taker_buy_base": 509306.4, "taker_buy_quote": 44559.13419 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0872, "high": 0.0942, "low": 0.0816, "close": 0.0883, "volume": 1180597.0, "close_time": 1772150399999, "quote_volume": 103243.40681, "trades": 2266, "taker_buy_base": 566794.1, "taker_buy_quote": 49746.15181 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0886, "high": 0.092, "low": 0.086, "close": 0.0877, "volume": 1499167.9, "close_time": 1772236799999, "quote_volume": 133526.25161, "trades": 2422, "taker_buy_base": 753075.4, "taker_buy_quote": 66926.92336 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0875, "high": 0.089, "low": 0.08, "close": 0.0856, "volume": 930685.7, "close_time": 1772323199999, "quote_volume": 77844.21717, "trades": 1381, "taker_buy_base": 462909.9, "taker_buy_quote": 38737.9168 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0858, "high": 0.0881, "low": 0.0817, "close": 0.0839, "volume": 959951.6, "close_time": 1772409599999, "quote_volume": 82214.432, "trades": 1024, "taker_buy_base": 522961.1, "taker_buy_quote": 44856.68278 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0839, "high": 0.0876, "low": 0.0825, "close": 0.0843, "volume": 416278.5, "close_time": 1772495999999, "quote_volume": 35191.10234, "trades": 797, "taker_buy_base": 184275.8, "taker_buy_quote": 15603.87971 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0815, "close": 0.0825, "volume": 316329.7, "close_time": 1772582399999, "quote_volume": 26240.99185, "trades": 609, "taker_buy_base": 147527.5, "taker_buy_quote": 12255.96626 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0823, "high": 0.0856, "low": 0.0805, "close": 0.0846, "volume": 711326.0, "close_time": 1772668799999, "quote_volume": 59689.06415, "trades": 721, "taker_buy_base": 386501.7, "taker_buy_quote": 32465.32449 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0844, "high": 0.0872, "low": 0.0828, "close": 0.0844, "volume": 738700.5, "close_time": 1772755199999, "quote_volume": 63036.66712, "trades": 605, "taker_buy_base": 372940.6, "taker_buy_quote": 31821.02922 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0845, "high": 0.0857, "low": 0.0818, "close": 0.0829, "volume": 543426.3, "close_time": 1772841599999, "quote_volume": 45388.08, "trades": 478, "taker_buy_base": 256147.2, "taker_buy_quote": 21366.97161 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0805, "close": 0.0815, "volume": 175485.1, "close_time": 1772927999999, "quote_volume": 14300.01426, "trades": 209, "taker_buy_base": 91641.6, "taker_buy_quote": 7471.60879 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0811, "high": 0.0821, "low": 0.0795, "close": 0.0799, "volume": 294755.9, "close_time": 1773014399999, "quote_volume": 23733.94976, "trades": 419, "taker_buy_base": 144369.0, "taker_buy_quote": 11627.12746 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0801, "high": 0.085, "low": 0.0801, "close": 0.0836, "volume": 814763.6, "close_time": 1773100799999, "quote_volume": 67317.29804, "trades": 1038, "taker_buy_base": 403645.5, "taker_buy_quote": 33326.65391 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0835, "high": 0.0872, "low": 0.0831, "close": 0.0842, "volume": 833085.5, "close_time": 1773187199999, "quote_volume": 71031.61697, "trades": 886, "taker_buy_base": 278954.8, "taker_buy_quote": 23806.6874 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0842, "high": 0.086, "low": 0.0833, "close": 0.085, "volume": 551284.9, "close_time": 1773273599999, "quote_volume": 46696.01577, "trades": 848, "taker_buy_base": 340063.5, "taker_buy_quote": 28838.78931 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0851, "high": 0.0873, "low": 0.0834, "close": 0.0848, "volume": 627873.7, "close_time": 1773359999999, "quote_volume": 53263.78369, "trades": 1020, "taker_buy_base": 310833.2, "taker_buy_quote": 26375.42048 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0846, "high": 0.0868, "low": 0.0841, "close": 0.0844, "volume": 380719.6, "close_time": 1773446399999, "quote_volume": 32542.43562, "trades": 607, "taker_buy_base": 228198.5, "taker_buy_quote": 19506.53461 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0826, "close": 0.0833, "volume": 493897.4, "close_time": 1773532799999, "quote_volume": 41376.76243, "trades": 567, "taker_buy_base": 281999.9, "taker_buy_quote": 23615.72419 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0832, "high": 0.0891, "low": 0.0789, "close": 0.0802, "volume": 2278730.1, "close_time": 1773619199999, "quote_volume": 187612.83592, "trades": 3073, "taker_buy_base": 1059647.2, "taker_buy_quote": 87628.00009 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0804, "high": 0.0835, "low": 0.0793, "close": 0.0826, "volume": 1019613.9, "close_time": 1773705599999, "quote_volume": 82910.83427, "trades": 1403, "taker_buy_base": 583167.8, "taker_buy_quote": 47448.98432 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0828, "high": 0.0834, "low": 0.0803, "close": 0.0832, "volume": 695506.7, "close_time": 1773791999999, "quote_volume": 56985.88383, "trades": 800, "taker_buy_base": 427727.1, "taker_buy_quote": 35060.5068 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0831, "high": 0.0839, "low": 0.0779, "close": 0.0793, "volume": 798213.5, "close_time": 1773878399999, "quote_volume": 64559.69478, "trades": 1175, "taker_buy_base": 441939.1, "taker_buy_quote": 35743.34217 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0767, "close": 0.0774, "volume": 671411.1, "close_time": 1773964799999, "quote_volume": 52380.87875, "trades": 746, "taker_buy_base": 322487.3, "taker_buy_quote": 25202.40036 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0777, "high": 0.0787, "low": 0.0761, "close": 0.0774, "volume": 540467.2, "close_time": 1774051199999, "quote_volume": 41812.87063, "trades": 556, "taker_buy_base": 181695.9, "taker_buy_quote": 14078.25633 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0757, "close": 0.0764, "volume": 274449.4, "close_time": 1774137599999, "quote_volume": 21065.20574, "trades": 326, "taker_buy_base": 134446.1, "taker_buy_quote": 10323.20115 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0717, "close": 0.0727, "volume": 439753.4, "close_time": 1774223999999, "quote_volume": 32681.93282, "trades": 456, "taker_buy_base": 186788.5, "taker_buy_quote": 13919.1074 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0727, "high": 0.0765, "low": 0.0714, "close": 0.076, "volume": 1232333.5, "close_time": 1774310399999, "quote_volume": 91113.33004, "trades": 1114, "taker_buy_base": 564482.3, "taker_buy_quote": 41815.28202 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0759, "high": 0.0759, "low": 0.0741, "close": 0.0752, "volume": 595095.8, "close_time": 1774396799999, "quote_volume": 44653.75388, "trades": 470, "taker_buy_base": 269787.5, "taker_buy_quote": 20258.68925 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0751, "high": 0.0877, "low": 0.0739, "close": 0.079, "volume": 4167588.6, "close_time": 1774483199999, "quote_volume": 338827.01022, "trades": 2872, "taker_buy_base": 2150593.8, "taker_buy_quote": 174548.34026 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0791, "high": 0.0796, "low": 0.0718, "close": 0.0722, "volume": 1613998.7, "close_time": 1774569599999, "quote_volume": 120575.32912, "trades": 1370, "taker_buy_base": 608180.8, "taker_buy_quote": 45267.17971 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0721, "high": 0.0727, "low": 0.0689, "close": 0.0695, "volume": 757087.5, "close_time": 1774655999999, "quote_volume": 53289.13612, "trades": 691, "taker_buy_base": 336821.7, "taker_buy_quote": 23780.0061 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0697, "high": 0.0716, "low": 0.0683, "close": 0.0695, "volume": 727530.5, "close_time": 1774742399999, "quote_volume": 50594.2566, "trades": 588, "taker_buy_base": 378947.1, "taker_buy_quote": 26302.84166 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0652, "close": 0.0659, "volume": 759131.4, "close_time": 1774828799999, "quote_volume": 51221.75201, "trades": 693, "taker_buy_base": 299361.8, "taker_buy_quote": 20239.63828 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.066, "high": 0.0693, "low": 0.066, "close": 0.0681, "volume": 657045.3, "close_time": 1774915199999, "quote_volume": 44717.26048, "trades": 712, "taker_buy_base": 334384.8, "taker_buy_quote": 22729.67652 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.068, "high": 0.0715, "low": 0.0674, "close": 0.0715, "volume": 1164211.1, "close_time": 1775001599999, "quote_volume": 81049.25734, "trades": 1034, "taker_buy_base": 581617.2, "taker_buy_quote": 40480.84374 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0694, "close": 0.07, "volume": 536361.6, "close_time": 1775087999999, "quote_volume": 37731.48579, "trades": 593, "taker_buy_base": 221109.8, "taker_buy_quote": 15588.19348 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.07, "high": 0.0712, "low": 0.0676, "close": 0.068, "volume": 846469.5, "close_time": 1775174399999, "quote_volume": 58408.07399, "trades": 610, "taker_buy_base": 379091.5, "taker_buy_quote": 26210.59339 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0678, "high": 0.0696, "low": 0.0667, "close": 0.068, "volume": 582450.1, "close_time": 1775260799999, "quote_volume": 39731.00339, "trades": 458, "taker_buy_base": 284840.1, "taker_buy_quote": 19461.61422 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0679, "high": 0.0712, "low": 0.0676, "close": 0.0688, "volume": 604803.0, "close_time": 1775347199999, "quote_volume": 41843.727, "trades": 496, "taker_buy_base": 302084.0, "taker_buy_quote": 20956.15711 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0689, "high": 0.069, "low": 0.0669, "close": 0.0686, "volume": 599041.7, "close_time": 1775433599999, "quote_volume": 40768.08987, "trades": 459, "taker_buy_base": 231617.8, "taker_buy_quote": 15754.97618 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0689, "high": 0.09, "low": 0.0685, "close": 0.0711, "volume": 4537823.4, "close_time": 1775519999999, "quote_volume": 349964.90211, "trades": 4708, "taker_buy_base": 2154566.6, "taker_buy_quote": 164976.14791 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0707, "high": 0.0731, "low": 0.0692, "close": 0.0729, "volume": 505417.2, "close_time": 1775606399999, "quote_volume": 35716.37842, "trades": 555, "taker_buy_base": 213078.5, "taker_buy_quote": 15027.33313 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0706, "close": 0.0706, "volume": 321419.9, "close_time": 1775692799999, "quote_volume": 23199.50801, "trades": 373, "taker_buy_base": 137698.0, "taker_buy_quote": 9955.33697 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0706, "high": 0.0749, "low": 0.0704, "close": 0.071, "volume": 831671.8, "close_time": 1775779199999, "quote_volume": 59739.8907, "trades": 758, "taker_buy_base": 513585.0, "taker_buy_quote": 36930.00605 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0711, "high": 0.0749, "low": 0.0695, "close": 0.0723, "volume": 1092642.1, "close_time": 1775865599999, "quote_volume": 78698.8156, "trades": 936, "taker_buy_base": 643882.4, "taker_buy_quote": 46475.69712 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0705, "close": 0.0705, "volume": 192747.5, "close_time": 1775951999999, "quote_volume": 13749.96, "trades": 307, "taker_buy_base": 86493.5, "taker_buy_quote": 6174.14031 } ] } }, "last_update": "2026-04-11T16:35:25.707195" }