{ "symbol": "AIXBTUSDC", "fetched_at": "2026-04-11T16:36:07.243237", "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": 0.0676, "high": 0.0676, "low": 0.0658, "close": 0.0658, "volume": 36696.6, "close_time": 1760367599999, "quote_volume": 2441.82547, "trades": 21, "taker_buy_base": 13554.7, "taker_buy_quote": 900.66373 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0657, "high": 0.0675, "low": 0.0657, "close": 0.0672, "volume": 24509.7, "close_time": 1760371199999, "quote_volume": 1624.57912, "trades": 25, "taker_buy_base": 12747.9, "taker_buy_quote": 844.44372 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0672, "high": 0.068, "low": 0.0669, "close": 0.0677, "volume": 191626.5, "close_time": 1760374799999, "quote_volume": 12905.53231, "trades": 60, "taker_buy_base": 46282.4, "taker_buy_quote": 3130.85809 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.0675, "high": 0.0694, "low": 0.0673, "close": 0.0694, "volume": 187045.1, "close_time": 1760378399999, "quote_volume": 12719.5742, "trades": 51, "taker_buy_base": 63205.3, "taker_buy_quote": 4337.3281 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.0692, "high": 0.0696, "low": 0.0682, "close": 0.0685, "volume": 86627.9, "close_time": 1760381999999, "quote_volume": 5966.73915, "trades": 55, "taker_buy_base": 48117.4, "taker_buy_quote": 3309.64307 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.0691, "high": 0.0699, "low": 0.0691, "close": 0.0698, "volume": 68970.8, "close_time": 1760385599999, "quote_volume": 4797.22916, "trades": 50, "taker_buy_base": 23377.0, "taker_buy_quote": 1627.32914 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0694, "close": 0.0702, "volume": 59237.7, "close_time": 1760389199999, "quote_volume": 4125.25863, "trades": 21, "taker_buy_base": 568.6, "taker_buy_quote": 39.84686 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0692, "close": 0.0692, "volume": 35196.6, "close_time": 1760392799999, "quote_volume": 2462.74676, "trades": 21, "taker_buy_base": 5322.5, "taker_buy_quote": 372.36077 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0688, "close": 0.0692, "volume": 24319.4, "close_time": 1760396399999, "quote_volume": 1680.21846, "trades": 12, "taker_buy_base": 9140.5, "taker_buy_quote": 631.65484 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.0691, "high": 0.0695, "low": 0.0688, "close": 0.0688, "volume": 34273.2, "close_time": 1760399999999, "quote_volume": 2368.5739, "trades": 16, "taker_buy_base": 5066.3, "taker_buy_quote": 350.0076 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0685, "close": 0.0689, "volume": 83399.0, "close_time": 1760403599999, "quote_volume": 5754.6458, "trades": 22, "taker_buy_base": 14482.7, "taker_buy_quote": 997.85803 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0686, "high": 0.069, "low": 0.0684, "close": 0.0689, "volume": 16311.5, "close_time": 1760407199999, "quote_volume": 1120.87802, "trades": 8, "taker_buy_base": 7586.4, "taker_buy_quote": 522.63346 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.068, "high": 0.068, "low": 0.0676, "close": 0.0676, "volume": 3679.7, "close_time": 1760410799999, "quote_volume": 249.71756, "trades": 8, "taker_buy_base": 811.0, "taker_buy_quote": 55.00052 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0666, "close": 0.0669, "volume": 11175.3, "close_time": 1760414399999, "quote_volume": 747.80442, "trades": 17, "taker_buy_base": 104.8, "taker_buy_quote": 7.01112 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0656, "close": 0.0659, "volume": 26109.5, "close_time": 1760417999999, "quote_volume": 1732.8167, "trades": 24, "taker_buy_base": 12404.0, "taker_buy_quote": 824.13123 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0646, "close": 0.065, "volume": 144532.7, "close_time": 1760421599999, "quote_volume": 9397.43614, "trades": 49, "taker_buy_base": 54917.3, "taker_buy_quote": 3576.40359 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0615, "close": 0.063, "volume": 268159.1, "close_time": 1760425199999, "quote_volume": 16839.31577, "trades": 85, "taker_buy_base": 122047.8, "taker_buy_quote": 7711.96879 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0623, "close": 0.0623, "volume": 186899.9, "close_time": 1760428799999, "quote_volume": 11720.50007, "trades": 29, "taker_buy_base": 82419.1, "taker_buy_quote": 5159.28839 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0619, "close": 0.0625, "volume": 66844.3, "close_time": 1760432399999, "quote_volume": 4161.36441, "trades": 21, "taker_buy_base": 21640.3, "taker_buy_quote": 1347.50415 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0627, "high": 0.0635, "low": 0.0625, "close": 0.0627, "volume": 90298.6, "close_time": 1760435999999, "quote_volume": 5671.89926, "trades": 34, "taker_buy_base": 63952.6, "taker_buy_quote": 4021.53707 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0609, "close": 0.062, "volume": 89918.7, "close_time": 1760439599999, "quote_volume": 5569.03547, "trades": 36, "taker_buy_base": 20862.9, "taker_buy_quote": 1295.00871 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0618, "high": 0.0629, "low": 0.0617, "close": 0.0626, "volume": 91609.4, "close_time": 1760443199999, "quote_volume": 5722.00133, "trades": 35, "taker_buy_base": 56824.2, "taker_buy_quote": 3553.82065 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0615, "close": 0.0615, "volume": 146316.9, "close_time": 1760446799999, "quote_volume": 9069.35841, "trades": 37, "taker_buy_base": 69544.9, "taker_buy_quote": 4320.34971 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0616, "high": 0.0631, "low": 0.061, "close": 0.0627, "volume": 144567.5, "close_time": 1760450399999, "quote_volume": 9015.85763, "trades": 50, "taker_buy_base": 52778.9, "taker_buy_quote": 3288.71697 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0628, "high": 0.064, "low": 0.0625, "close": 0.0628, "volume": 136395.3, "close_time": 1760453999999, "quote_volume": 8664.34894, "trades": 33, "taker_buy_base": 112846.3, "taker_buy_quote": 7174.64018 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.0632, "high": 0.0657, "low": 0.0631, "close": 0.0654, "volume": 136464.9, "close_time": 1760457599999, "quote_volume": 8877.73581, "trades": 35, "taker_buy_base": 74410.6, "taker_buy_quote": 4824.36971 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0656, "high": 0.0668, "low": 0.0651, "close": 0.0655, "volume": 194134.7, "close_time": 1760461199999, "quote_volume": 12839.49733, "trades": 66, "taker_buy_base": 94930.0, "taker_buy_quote": 6301.86511 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0645, "high": 0.0667, "low": 0.0642, "close": 0.066, "volume": 110407.3, "close_time": 1760464799999, "quote_volume": 7211.24937, "trades": 50, "taker_buy_base": 66398.9, "taker_buy_quote": 4370.51053 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0659, "high": 0.0667, "low": 0.0657, "close": 0.0657, "volume": 265615.2, "close_time": 1760468399999, "quote_volume": 17655.75512, "trades": 47, "taker_buy_base": 53745.5, "taker_buy_quote": 3571.87097 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.0659, "high": 0.066, "low": 0.0643, "close": 0.0651, "volume": 146300.2, "close_time": 1760471999999, "quote_volume": 9509.0825, "trades": 34, "taker_buy_base": 33790.5, "taker_buy_quote": 2199.17525 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0649, "high": 0.0654, "low": 0.0649, "close": 0.0654, "volume": 14793.5, "close_time": 1760475599999, "quote_volume": 965.73533, "trades": 13, "taker_buy_base": 9316.6, "taker_buy_quote": 607.85853 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.0648, "high": 0.0653, "low": 0.0646, "close": 0.0653, "volume": 43708.0, "close_time": 1760479199999, "quote_volume": 2846.69199, "trades": 21, "taker_buy_base": 38184.8, "taker_buy_quote": 2488.46407 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0651, "close": 0.0653, "volume": 67898.3, "close_time": 1760482799999, "quote_volume": 4448.22914, "trades": 39, "taker_buy_base": 8334.3, "taker_buy_quote": 545.14555 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0651, "volume": 45713.1, "close_time": 1760486399999, "quote_volume": 2979.40347, "trades": 11, "taker_buy_base": 3905.6, "taker_buy_quote": 255.04337 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0649, "close": 0.0649, "volume": 13885.8, "close_time": 1760489999999, "quote_volume": 906.88866, "trades": 7, "taker_buy_base": 8467.6, "taker_buy_quote": 553.78104 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0649, "close": 0.0649, "volume": 5691.0, "close_time": 1760493599999, "quote_volume": 369.88172, "trades": 6, "taker_buy_base": 5111.4, "taker_buy_quote": 332.11493 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0654, "close": 0.0654, "volume": 18353.4, "close_time": 1760497199999, "quote_volume": 1208.36011, "trades": 7, "taker_buy_base": 10153.3, "taker_buy_quote": 670.84363 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0646, "close": 0.0648, "volume": 50414.9, "close_time": 1760500799999, "quote_volume": 3281.31047, "trades": 20, "taker_buy_base": 21438.1, "taker_buy_quote": 1393.82216 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0646, "high": 0.0656, "low": 0.0646, "close": 0.0655, "volume": 33300.7, "close_time": 1760504399999, "quote_volume": 2181.14178, "trades": 16, "taker_buy_base": 5126.7, "taker_buy_quote": 335.56286 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0651, "close": 0.0653, "volume": 65328.4, "close_time": 1760507999999, "quote_volume": 4277.26521, "trades": 17, "taker_buy_base": 45143.3, "taker_buy_quote": 2954.09284 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0647, "close": 0.0656, "volume": 78318.5, "close_time": 1760511599999, "quote_volume": 5099.64798, "trades": 15, "taker_buy_base": 61117.8, "taker_buy_quote": 3982.30451 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0652, "close": 0.0657, "volume": 19467.9, "close_time": 1760515199999, "quote_volume": 1274.09863, "trades": 8, "taker_buy_base": 6397.2, "taker_buy_quote": 418.34041 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0657, "high": 0.0671, "low": 0.0657, "close": 0.0661, "volume": 112539.1, "close_time": 1760518799999, "quote_volume": 7496.2562, "trades": 43, "taker_buy_base": 74308.7, "taker_buy_quote": 4957.13671 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.066, "high": 0.0662, "low": 0.0656, "close": 0.0656, "volume": 50958.9, "close_time": 1760522399999, "quote_volume": 3365.68098, "trades": 13, "taker_buy_base": 9904.6, "taker_buy_quote": 653.54289 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.0652, "high": 0.0659, "low": 0.0652, "close": 0.0657, "volume": 162256.8, "close_time": 1760525999999, "quote_volume": 10609.64158, "trades": 37, "taker_buy_base": 50935.7, "taker_buy_quote": 3337.38182 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.0657, "high": 0.0665, "low": 0.0655, "close": 0.0655, "volume": 42413.3, "close_time": 1760529599999, "quote_volume": 2787.31817, "trades": 24, "taker_buy_base": 19094.8, "taker_buy_quote": 1252.30407 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0646, "close": 0.065, "volume": 57724.6, "close_time": 1760533199999, "quote_volume": 3760.7328, "trades": 31, "taker_buy_base": 15120.7, "taker_buy_quote": 981.07487 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.0644, "high": 0.0652, "low": 0.0632, "close": 0.0645, "volume": 190894.0, "close_time": 1760536799999, "quote_volume": 12187.83925, "trades": 55, "taker_buy_base": 43797.2, "taker_buy_quote": 2809.51057 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0647, "high": 0.0661, "low": 0.0634, "close": 0.0636, "volume": 118485.8, "close_time": 1760540399999, "quote_volume": 7678.14898, "trades": 34, "taker_buy_base": 78140.1, "taker_buy_quote": 5079.67586 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0636, "high": 0.0646, "low": 0.0628, "close": 0.0631, "volume": 144301.5, "close_time": 1760543999999, "quote_volume": 9194.21534, "trades": 36, "taker_buy_base": 65886.1, "taker_buy_quote": 4205.88614 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0628, "close": 0.0631, "volume": 105696.2, "close_time": 1760547599999, "quote_volume": 6675.56596, "trades": 63, "taker_buy_base": 42492.6, "taker_buy_quote": 2690.18166 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0624, "close": 0.0632, "volume": 47113.0, "close_time": 1760551199999, "quote_volume": 2957.89366, "trades": 33, "taker_buy_base": 19578.2, "taker_buy_quote": 1234.37528 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0635, "high": 0.0639, "low": 0.063, "close": 0.0639, "volume": 88810.9, "close_time": 1760554799999, "quote_volume": 5642.22583, "trades": 36, "taker_buy_base": 44016.9, "taker_buy_quote": 2792.60897 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.0637, "high": 0.0637, "low": 0.0626, "close": 0.0628, "volume": 38201.5, "close_time": 1760558399999, "quote_volume": 2420.44274, "trades": 25, "taker_buy_base": 17386.8, "taker_buy_quote": 1100.46105 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0628, "high": 0.0633, "low": 0.0614, "close": 0.0625, "volume": 183801.8, "close_time": 1760561999999, "quote_volume": 11373.03149, "trades": 48, "taker_buy_base": 96578.3, "taker_buy_quote": 5973.56424 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0624, "high": 0.0627, "low": 0.0616, "close": 0.0618, "volume": 18796.8, "close_time": 1760565599999, "quote_volume": 1162.8176, "trades": 15, "taker_buy_base": 13587.8, "taker_buy_quote": 840.99304 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0614, "close": 0.0614, "volume": 19621.7, "close_time": 1760569199999, "quote_volume": 1214.94234, "trades": 28, "taker_buy_base": 3322.4, "taker_buy_quote": 206.12128 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0622, "close": 0.0624, "volume": 10200.6, "close_time": 1760572799999, "quote_volume": 636.41934, "trades": 5, "taker_buy_base": 4949.9, "taker_buy_quote": 309.02444 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0625, "high": 0.0625, "low": 0.062, "close": 0.062, "volume": 5402.8, "close_time": 1760576399999, "quote_volume": 336.98694, "trades": 9, "taker_buy_base": 5089.4, "taker_buy_quote": 317.55614 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0621, "high": 0.0628, "low": 0.0621, "close": 0.0628, "volume": 12275.3, "close_time": 1760579999999, "quote_volume": 766.62288, "trades": 12, "taker_buy_base": 7221.1, "taker_buy_quote": 450.83798 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0627, "high": 0.0631, "low": 0.0626, "close": 0.0629, "volume": 15892.8, "close_time": 1760583599999, "quote_volume": 998.38765, "trades": 12, "taker_buy_base": 6957.5, "taker_buy_quote": 437.73713 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.0627, "high": 0.0631, "low": 0.0626, "close": 0.0626, "volume": 25757.8, "close_time": 1760587199999, "quote_volume": 1615.30516, "trades": 9, "taker_buy_base": 12298.2, "taker_buy_quote": 772.7342 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0624, "close": 0.0624, "volume": 79064.9, "close_time": 1760590799999, "quote_volume": 4961.8343, "trades": 19, "taker_buy_base": 56009.5, "taker_buy_quote": 3517.78478 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0617, "close": 0.0617, "volume": 47632.4, "close_time": 1760594399999, "quote_volume": 2952.9013, "trades": 18, "taker_buy_base": 11092.8, "taker_buy_quote": 687.45886 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0622, "high": 0.0641, "low": 0.0622, "close": 0.0641, "volume": 32223.2, "close_time": 1760597999999, "quote_volume": 2037.59167, "trades": 11, "taker_buy_base": 12283.6, "taker_buy_quote": 776.33942 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0641, "high": 0.0641, "low": 0.063, "close": 0.063, "volume": 29049.8, "close_time": 1760601599999, "quote_volume": 1854.5288, "trades": 14, "taker_buy_base": 15339.3, "taker_buy_quote": 979.01279 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0631, "high": 0.0635, "low": 0.0622, "close": 0.0627, "volume": 64993.4, "close_time": 1760605199999, "quote_volume": 4073.95993, "trades": 26, "taker_buy_base": 35705.9, "taker_buy_quote": 2237.30504 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.0626, "high": 0.0635, "low": 0.0598, "close": 0.0631, "volume": 296154.8, "close_time": 1760608799999, "quote_volume": 18279.75649, "trades": 134, "taker_buy_base": 68018.3, "taker_buy_quote": 4219.45838 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.0634, "high": 0.0639, "low": 0.0633, "close": 0.0639, "volume": 63753.2, "close_time": 1760612399999, "quote_volume": 4060.61292, "trades": 20, "taker_buy_base": 63753.2, "taker_buy_quote": 4060.61292 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.0639, "high": 0.0652, "low": 0.0637, "close": 0.0646, "volume": 122330.5, "close_time": 1760615999999, "quote_volume": 7884.91752, "trades": 38, "taker_buy_base": 53225.5, "taker_buy_quote": 3433.12243 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0649, "high": 0.0656, "low": 0.0646, "close": 0.0653, "volume": 100986.9, "close_time": 1760619599999, "quote_volume": 6569.85139, "trades": 22, "taker_buy_base": 90651.7, "taker_buy_quote": 5899.88786 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0636, "close": 0.0636, "volume": 33853.9, "close_time": 1760623199999, "quote_volume": 2181.6282, "trades": 32, "taker_buy_base": 20837.7, "taker_buy_quote": 1343.13356 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0622, "close": 0.0627, "volume": 81935.9, "close_time": 1760626799999, "quote_volume": 5157.90498, "trades": 97, "taker_buy_base": 29655.4, "taker_buy_quote": 1876.03157 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0603, "close": 0.0604, "volume": 690534.9, "close_time": 1760630399999, "quote_volume": 42041.43966, "trades": 110, "taker_buy_base": 33510.2, "taker_buy_quote": 2032.1653 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0601, "high": 0.0621, "low": 0.0593, "close": 0.0621, "volume": 200288.4, "close_time": 1760633999999, "quote_volume": 12045.34284, "trades": 65, "taker_buy_base": 113608.5, "taker_buy_quote": 6855.7716 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0605, "close": 0.0607, "volume": 53420.4, "close_time": 1760637599999, "quote_volume": 3273.80039, "trades": 31, "taker_buy_base": 36511.1, "taker_buy_quote": 2232.76225 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0597, "close": 0.0604, "volume": 79276.8, "close_time": 1760641199999, "quote_volume": 4782.99827, "trades": 46, "taker_buy_base": 60137.0, "taker_buy_quote": 3627.73865 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0586, "close": 0.0598, "volume": 43092.1, "close_time": 1760644799999, "quote_volume": 2558.94522, "trades": 32, "taker_buy_base": 24712.9, "taker_buy_quote": 1467.14633 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0591, "high": 0.0593, "low": 0.058, "close": 0.0583, "volume": 54643.9, "close_time": 1760648399999, "quote_volume": 3185.03552, "trades": 24, "taker_buy_base": 26066.1, "taker_buy_quote": 1522.06954 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0582, "high": 0.0591, "low": 0.0582, "close": 0.0591, "volume": 17034.0, "close_time": 1760651999999, "quote_volume": 998.62692, "trades": 12, "taker_buy_base": 14581.8, "taker_buy_quote": 853.78982 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0583, "close": 0.0585, "volume": 43244.9, "close_time": 1760655599999, "quote_volume": 2539.00706, "trades": 21, "taker_buy_base": 15131.0, "taker_buy_quote": 888.94896 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0583, "high": 0.0593, "low": 0.0583, "close": 0.059, "volume": 43505.7, "close_time": 1760659199999, "quote_volume": 2564.87265, "trades": 33, "taker_buy_base": 8950.4, "taker_buy_quote": 527.26492 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0591, "high": 0.0597, "low": 0.0591, "close": 0.0597, "volume": 20801.2, "close_time": 1760662799999, "quote_volume": 1234.21713, "trades": 18, "taker_buy_base": 14510.0, "taker_buy_quote": 860.61905 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0597, "high": 0.0602, "low": 0.0597, "close": 0.0598, "volume": 21095.9, "close_time": 1760666399999, "quote_volume": 1264.17704, "trades": 13, "taker_buy_base": 8559.8, "taker_buy_quote": 514.10783 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0598, "high": 0.0602, "low": 0.0594, "close": 0.0602, "volume": 21858.2, "close_time": 1760669999999, "quote_volume": 1309.61811, "trades": 9, "taker_buy_base": 4341.8, "taker_buy_quote": 260.03187 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0602, "high": 0.0602, "low": 0.06, "close": 0.0601, "volume": 12854.3, "close_time": 1760673599999, "quote_volume": 771.72674, "trades": 9, "taker_buy_base": 8687.3, "taker_buy_quote": 521.70674 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0598, "close": 0.0599, "volume": 7234.1, "close_time": 1760677199999, "quote_volume": 433.27425, "trades": 5, "taker_buy_base": 798.4, "taker_buy_quote": 47.78419 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0594, "close": 0.0596, "volume": 25402.8, "close_time": 1760680799999, "quote_volume": 1516.06236, "trades": 18, "taker_buy_base": 19003.3, "taker_buy_quote": 1135.93206 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0565, "close": 0.0575, "volume": 100341.3, "close_time": 1760684399999, "quote_volume": 5776.85533, "trades": 43, "taker_buy_base": 46200.9, "taker_buy_quote": 2658.77924 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.056, "high": 0.0564, "low": 0.0548, "close": 0.0548, "volume": 368665.1, "close_time": 1760687999999, "quote_volume": 20417.59639, "trades": 71, "taker_buy_base": 149047.8, "taker_buy_quote": 8273.82685 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.055, "high": 0.0554, "low": 0.0538, "close": 0.0543, "volume": 503448.2, "close_time": 1760691599999, "quote_volume": 27421.98143, "trades": 107, "taker_buy_base": 197546.8, "taker_buy_quote": 10808.82364 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0543, "high": 0.0565, "low": 0.0541, "close": 0.0551, "volume": 274228.8, "close_time": 1760695199999, "quote_volume": 15148.21796, "trades": 101, "taker_buy_base": 193348.3, "taker_buy_quote": 10663.45218 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0552, "high": 0.0556, "low": 0.054, "close": 0.0551, "volume": 93386.6, "close_time": 1760698799999, "quote_volume": 5095.08497, "trades": 28, "taker_buy_base": 47112.7, "taker_buy_quote": 2578.95334 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0557, "high": 0.0576, "low": 0.0555, "close": 0.0571, "volume": 109607.6, "close_time": 1760702399999, "quote_volume": 6239.02751, "trades": 51, "taker_buy_base": 87559.8, "taker_buy_quote": 4986.11261 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0566, "close": 0.0567, "volume": 177478.4, "close_time": 1760705999999, "quote_volume": 10125.35693, "trades": 52, "taker_buy_base": 11017.8, "taker_buy_quote": 630.91204 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0571, "high": 0.0575, "low": 0.0562, "close": 0.0569, "volume": 30144.1, "close_time": 1760709599999, "quote_volume": 1713.44243, "trades": 26, "taker_buy_base": 13883.7, "taker_buy_quote": 789.60258 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0569, "high": 0.0574, "low": 0.0559, "close": 0.0565, "volume": 66858.3, "close_time": 1760713199999, "quote_volume": 3780.22897, "trades": 29, "taker_buy_base": 26852.4, "taker_buy_quote": 1523.67678 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.0566, "high": 0.0576, "low": 0.0562, "close": 0.0576, "volume": 117817.0, "close_time": 1760716799999, "quote_volume": 6688.06744, "trades": 65, "taker_buy_base": 64598.0, "taker_buy_quote": 3668.55017 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0578, "high": 0.0584, "low": 0.0567, "close": 0.0567, "volume": 56920.1, "close_time": 1760720399999, "quote_volume": 3280.87019, "trades": 31, "taker_buy_base": 27821.8, "taker_buy_quote": 1605.62866 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0569, "close": 0.0572, "volume": 43935.5, "close_time": 1760723999999, "quote_volume": 2503.16213, "trades": 26, "taker_buy_base": 24993.3, "taker_buy_quote": 1423.12925 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0573, "high": 0.0579, "low": 0.0572, "close": 0.0574, "volume": 59095.3, "close_time": 1760727599999, "quote_volume": 3403.24217, "trades": 30, "taker_buy_base": 26409.7, "taker_buy_quote": 1522.26648 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0571, "close": 0.0574, "volume": 39135.5, "close_time": 1760731199999, "quote_volume": 2243.82838, "trades": 13, "taker_buy_base": 21925.7, "taker_buy_quote": 1257.09077 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0573, "high": 0.058, "low": 0.0573, "close": 0.0579, "volume": 34796.5, "close_time": 1760734799999, "quote_volume": 2007.93817, "trades": 16, "taker_buy_base": 21243.6, "taker_buy_quote": 1225.89861 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0584, "close": 0.0585, "volume": 4665.1, "close_time": 1760738399999, "quote_volume": 272.84809, "trades": 5, "taker_buy_base": 3846.5, "taker_buy_quote": 225.02025 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.0581, "volume": 36855.5, "close_time": 1760741999999, "quote_volume": 2141.7218, "trades": 10, "taker_buy_base": 28160.6, "taker_buy_quote": 1636.9897 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0577, "close": 0.0577, "volume": 112117.5, "close_time": 1760745599999, "quote_volume": 6488.25776, "trades": 27, "taker_buy_base": 13019.3, "taker_buy_quote": 753.85189 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0572, "close": 0.0572, "volume": 7694.8, "close_time": 1760749199999, "quote_volume": 441.01506, "trades": 6, "taker_buy_base": 5960.0, "taker_buy_quote": 341.49925 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.058, "high": 0.0584, "low": 0.058, "close": 0.0581, "volume": 21266.8, "close_time": 1760752799999, "quote_volume": 1238.77192, "trades": 7, "taker_buy_base": 16884.2, "taker_buy_quote": 983.71327 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0582, "close": 0.0582, "volume": 71046.7, "close_time": 1760756399999, "quote_volume": 4155.19024, "trades": 15, "taker_buy_base": 32356.3, "taker_buy_quote": 1893.56964 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0586, "close": 0.0586, "volume": 10189.1, "close_time": 1760759999999, "quote_volume": 599.10697, "trades": 4, "taker_buy_base": 5085.7, "taker_buy_quote": 299.54773 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.058, "high": 0.058, "low": 0.058, "close": 0.058, "volume": 10086.3, "close_time": 1760763599999, "quote_volume": 585.0054, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0577, "close": 0.0581, "volume": 45689.8, "close_time": 1760767199999, "quote_volume": 2655.06674, "trades": 27, "taker_buy_base": 7859.0, "taker_buy_quote": 455.96334 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0576, "close": 0.0582, "volume": 81578.5, "close_time": 1760770799999, "quote_volume": 4702.53134, "trades": 21, "taker_buy_base": 18721.6, "taker_buy_quote": 1079.58705 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0582, "high": 0.0595, "low": 0.0582, "close": 0.059, "volume": 133220.6, "close_time": 1760774399999, "quote_volume": 7833.09058, "trades": 47, "taker_buy_base": 102480.7, "taker_buy_quote": 6021.49381 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0582, "close": 0.0582, "volume": 25639.1, "close_time": 1760777999999, "quote_volume": 1497.75631, "trades": 14, "taker_buy_base": 8626.3, "taker_buy_quote": 505.03947 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.058, "high": 0.0589, "low": 0.058, "close": 0.0587, "volume": 21062.7, "close_time": 1760781599999, "quote_volume": 1231.95055, "trades": 12, "taker_buy_base": 5197.9, "taker_buy_quote": 304.92276 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 4508.2, "close_time": 1760785199999, "quote_volume": 263.7778, "trades": 3, "taker_buy_base": 155.0, "taker_buy_quote": 9.0985 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0586, "high": 0.0589, "low": 0.0585, "close": 0.0589, "volume": 34696.8, "close_time": 1760788799999, "quote_volume": 2032.43511, "trades": 5, "taker_buy_base": 1252.4, "taker_buy_quote": 73.76636 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0587, "close": 0.0587, "volume": 132209.8, "close_time": 1760792399999, "quote_volume": 7799.46451, "trades": 26, "taker_buy_base": 19242.1, "taker_buy_quote": 1136.38723 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0579, "close": 0.0579, "volume": 103287.0, "close_time": 1760795999999, "quote_volume": 5981.01194, "trades": 10, "taker_buy_base": 103114.8, "taker_buy_quote": 5971.00724 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0575, "close": 0.0575, "volume": 1417.9, "close_time": 1760799599999, "quote_volume": 81.56092, "trades": 4, "taker_buy_base": 86.7, "taker_buy_quote": 4.99392 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0579, "high": 0.058, "low": 0.0576, "close": 0.0577, "volume": 12040.0, "close_time": 1760803199999, "quote_volume": 697.13278, "trades": 6, "taker_buy_base": 11544.0, "taker_buy_quote": 668.46398 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0568, "close": 0.0568, "volume": 5479.7, "close_time": 1760806799999, "quote_volume": 311.87884, "trades": 5, "taker_buy_base": 1077.9, "taker_buy_quote": 61.8566 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0576, "high": 0.0579, "low": 0.0576, "close": 0.0579, "volume": 6122.1, "close_time": 1760810399999, "quote_volume": 352.78243, "trades": 8, "taker_buy_base": 5472.9, "taker_buy_quote": 315.24943 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0578, "close": 0.0578, "volume": 4325.6, "close_time": 1760813999999, "quote_volume": 250.01968, "trades": 1, "taker_buy_base": 4325.6, "taker_buy_quote": 250.01968 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.058, "volume": 8641.3, "close_time": 1760817599999, "quote_volume": 500.33028, "trades": 2, "taker_buy_base": 4315.7, "taker_buy_quote": 250.3106 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0581, "close": 0.0582, "volume": 217964.6, "close_time": 1760821199999, "quote_volume": 12681.668, "trades": 41, "taker_buy_base": 5563.7, "taker_buy_quote": 324.37314 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0577, "close": 0.0581, "volume": 26786.7, "close_time": 1760824799999, "quote_volume": 1549.83323, "trades": 6, "taker_buy_base": 351.1, "taker_buy_quote": 20.39891 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0581, "close": 0.0581, "volume": 2703.3, "close_time": 1760828399999, "quote_volume": 157.50585, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.058, "high": 0.0581, "low": 0.058, "close": 0.058, "volume": 5304.0, "close_time": 1760831999999, "quote_volume": 307.642, "trades": 7, "taker_buy_base": 5304.0, "taker_buy_quote": 307.642 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0575, "close": 0.0577, "volume": 18021.5, "close_time": 1760835599999, "quote_volume": 1040.76616, "trades": 8, "taker_buy_base": 536.3, "taker_buy_quote": 30.99814 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0575, "close": 0.0575, "volume": 2853.2, "close_time": 1760839199999, "quote_volume": 164.059, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0581, "close": 0.0581, "volume": 8866.6, "close_time": 1760842799999, "quote_volume": 515.14946, "trades": 6, "taker_buy_base": 4303.3, "taker_buy_quote": 250.02173 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0585, "high": 0.0588, "low": 0.0585, "close": 0.0586, "volume": 17758.4, "close_time": 1760846399999, "quote_volume": 1041.17922, "trades": 13, "taker_buy_base": 17672.1, "taker_buy_quote": 1036.13067 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0582, "close": 0.0584, "volume": 18320.8, "close_time": 1760849999999, "quote_volume": 1071.31528, "trades": 10, "taker_buy_base": 14024.9, "taker_buy_quote": 821.2939 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.0585, "high": 0.0585, "low": 0.058, "close": 0.058, "volume": 10559.1, "close_time": 1760853599999, "quote_volume": 613.50787, "trades": 12, "taker_buy_base": 1817.4, "taker_buy_quote": 105.5935 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0576, "close": 0.0576, "volume": 4340.7, "close_time": 1760857199999, "quote_volume": 250.02432, "trades": 3, "taker_buy_base": 4340.7, "taker_buy_quote": 250.02432 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0578, "high": 0.058, "low": 0.0578, "close": 0.0579, "volume": 19231.1, "close_time": 1760860799999, "quote_volume": 1113.36241, "trades": 13, "taker_buy_base": 11281.7, "taker_buy_quote": 653.45527 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.058, "high": 0.0585, "low": 0.0575, "close": 0.0576, "volume": 98797.8, "close_time": 1760864399999, "quote_volume": 5727.08714, "trades": 34, "taker_buy_base": 34903.7, "taker_buy_quote": 2023.32904 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0573, "high": 0.0591, "low": 0.057, "close": 0.0584, "volume": 59880.1, "close_time": 1760867999999, "quote_volume": 3496.77723, "trades": 20, "taker_buy_base": 35792.7, "taker_buy_quote": 2111.90105 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.0586, "high": 0.0598, "low": 0.0582, "close": 0.0597, "volume": 70540.5, "close_time": 1760871599999, "quote_volume": 4159.08471, "trades": 43, "taker_buy_base": 37654.6, "taker_buy_quote": 2227.97726 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0595, "close": 0.0595, "volume": 776905.1, "close_time": 1760875199999, "quote_volume": 46251.28633, "trades": 69, "taker_buy_base": 657788.0, "taker_buy_quote": 39146.12767 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0596, "high": 0.0597, "low": 0.059, "close": 0.0595, "volume": 115802.2, "close_time": 1760878799999, "quote_volume": 6851.31025, "trades": 75, "taker_buy_base": 52549.8, "taker_buy_quote": 3110.199 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0596, "high": 0.0613, "low": 0.0596, "close": 0.0613, "volume": 22822.6, "close_time": 1760882399999, "quote_volume": 1384.47805, "trades": 15, "taker_buy_base": 18647.5, "taker_buy_quote": 1134.80707 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0598, "close": 0.0606, "volume": 311081.4, "close_time": 1760885999999, "quote_volume": 18683.25109, "trades": 81, "taker_buy_base": 37906.4, "taker_buy_quote": 2291.9824 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0605, "high": 0.0605, "low": 0.0602, "close": 0.0603, "volume": 61506.8, "close_time": 1760889599999, "quote_volume": 3713.56121, "trades": 26, "taker_buy_base": 53762.7, "taker_buy_quote": 3246.64752 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0604, "high": 0.0605, "low": 0.0597, "close": 0.0603, "volume": 73181.5, "close_time": 1760893199999, "quote_volume": 4404.50761, "trades": 34, "taker_buy_base": 59151.6, "taker_buy_quote": 3565.28367 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0602, "high": 0.0609, "low": 0.0602, "close": 0.0603, "volume": 36942.6, "close_time": 1760896799999, "quote_volume": 2238.60261, "trades": 15, "taker_buy_base": 32172.8, "taker_buy_quote": 1948.49863 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0602, "close": 0.0604, "volume": 3967.7, "close_time": 1760900399999, "quote_volume": 239.51972, "trades": 6, "taker_buy_base": 1257.6, "taker_buy_quote": 75.8651 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0602, "close": 0.0602, "volume": 174.8, "close_time": 1760903999999, "quote_volume": 10.52296, "trades": 1, "taker_buy_base": 174.8, "taker_buy_quote": 10.52296 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0601, "high": 0.0601, "low": 0.06, "close": 0.0601, "volume": 7324.8, "close_time": 1760907599999, "quote_volume": 439.91358, "trades": 3, "taker_buy_base": 99.8, "taker_buy_quote": 5.99798 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0599, "close": 0.06, "volume": 8457.8, "close_time": 1760911199999, "quote_volume": 507.98998, "trades": 13, "taker_buy_base": 8257.6, "taker_buy_quote": 495.998 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.06, "high": 0.0602, "low": 0.0599, "close": 0.0602, "volume": 14265.0, "close_time": 1760914799999, "quote_volume": 856.18345, "trades": 9, "taker_buy_base": 282.7, "taker_buy_quote": 17.01854 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.06, "high": 0.06, "low": 0.0591, "close": 0.0591, "volume": 278184.4, "close_time": 1760918399999, "quote_volume": 16531.808, "trades": 41, "taker_buy_base": 43759.6, "taker_buy_quote": 2615.36164 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0591, "high": 0.0591, "low": 0.0582, "close": 0.0586, "volume": 111758.1, "close_time": 1760921999999, "quote_volume": 6583.7622, "trades": 33, "taker_buy_base": 69044.0, "taker_buy_quote": 4067.67239 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0584, "close": 0.0584, "volume": 103556.2, "close_time": 1760925599999, "quote_volume": 6076.73345, "trades": 15, "taker_buy_base": 7059.3, "taker_buy_quote": 413.38689 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0582, "high": 0.0586, "low": 0.058, "close": 0.0586, "volume": 17692.8, "close_time": 1760929199999, "quote_volume": 1030.70262, "trades": 12, "taker_buy_base": 11863.4, "taker_buy_quote": 692.59742 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0589, "high": 0.0595, "low": 0.0588, "close": 0.0595, "volume": 10353.0, "close_time": 1760932799999, "quote_volume": 610.92072, "trades": 10, "taker_buy_base": 6015.2, "taker_buy_quote": 355.84951 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0601, "close": 0.0602, "volume": 5771.0, "close_time": 1760936399999, "quote_volume": 347.66264, "trades": 8, "taker_buy_base": 5233.4, "taker_buy_quote": 315.30934 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.06, "high": 0.0606, "low": 0.0599, "close": 0.0606, "volume": 25494.4, "close_time": 1760939999999, "quote_volume": 1540.06426, "trades": 23, "taker_buy_base": 22915.6, "taker_buy_quote": 1385.33626 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.0607, "high": 0.062, "low": 0.0605, "close": 0.0616, "volume": 44140.6, "close_time": 1760943599999, "quote_volume": 2709.70616, "trades": 26, "taker_buy_base": 27306.5, "taker_buy_quote": 1679.57836 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0614, "high": 0.0617, "low": 0.0612, "close": 0.0615, "volume": 57609.0, "close_time": 1760947199999, "quote_volume": 3543.71147, "trades": 27, "taker_buy_base": 45524.4, "taker_buy_quote": 2802.68689 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0615, "high": 0.0617, "low": 0.061, "close": 0.0611, "volume": 18748.6, "close_time": 1760950799999, "quote_volume": 1147.09916, "trades": 9, "taker_buy_base": 9574.7, "taker_buy_quote": 587.07387 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.061, "high": 0.061, "low": 0.0606, "close": 0.0608, "volume": 146291.5, "close_time": 1760954399999, "quote_volume": 8907.83857, "trades": 26, "taker_buy_base": 13248.6, "taker_buy_quote": 805.34625 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0606, "close": 0.0609, "volume": 6444.8, "close_time": 1760957999999, "quote_volume": 392.43501, "trades": 8, "taker_buy_base": 5277.5, "taker_buy_quote": 321.4045 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.0606, "high": 0.061, "low": 0.0606, "close": 0.061, "volume": 33110.4, "close_time": 1760961599999, "quote_volume": 2007.2126, "trades": 14, "taker_buy_base": 2592.7, "taker_buy_quote": 157.27362 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.061, "high": 0.0611, "low": 0.0608, "close": 0.061, "volume": 125223.3, "close_time": 1760965199999, "quote_volume": 7625.71235, "trades": 18, "taker_buy_base": 9652.6, "taker_buy_quote": 589.627 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0613, "high": 0.0618, "low": 0.0611, "close": 0.0618, "volume": 20793.6, "close_time": 1760968799999, "quote_volume": 1279.48051, "trades": 12, "taker_buy_base": 16741.4, "taker_buy_quote": 1029.45977 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0611, "close": 0.0614, "volume": 66901.5, "close_time": 1760972399999, "quote_volume": 4113.02537, "trades": 22, "taker_buy_base": 29659.5, "taker_buy_quote": 1823.52086 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0607, "close": 0.0608, "volume": 83747.5, "close_time": 1760975999999, "quote_volume": 5115.14539, "trades": 19, "taker_buy_base": 23441.5, "taker_buy_quote": 1439.9509 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0594, "close": 0.0599, "volume": 610056.1, "close_time": 1760979599999, "quote_volume": 36662.15772, "trades": 86, "taker_buy_base": 283934.5, "taker_buy_quote": 17008.6282 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0599, "close": 0.0601, "volume": 51168.8, "close_time": 1760983199999, "quote_volume": 3072.53566, "trades": 12, "taker_buy_base": 26265.3, "taker_buy_quote": 1576.33401 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0599, "close": 0.0602, "volume": 41163.6, "close_time": 1760986799999, "quote_volume": 2471.7888, "trades": 11, "taker_buy_base": 15126.6, "taker_buy_quote": 909.48224 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0601, "high": 0.0611, "low": 0.0601, "close": 0.0608, "volume": 40143.0, "close_time": 1760990399999, "quote_volume": 2434.40342, "trades": 13, "taker_buy_base": 20806.1, "taker_buy_quote": 1264.65905 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0605, "close": 0.0606, "volume": 188096.7, "close_time": 1760993999999, "quote_volume": 11400.01042, "trades": 36, "taker_buy_base": 37790.6, "taker_buy_quote": 2291.87176 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.061, "high": 0.0614, "low": 0.0604, "close": 0.0605, "volume": 137609.7, "close_time": 1760997599999, "quote_volume": 8408.11185, "trades": 55, "taker_buy_base": 116548.5, "taker_buy_quote": 7129.30765 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0603, "close": 0.0603, "volume": 143437.9, "close_time": 1761001199999, "quote_volume": 8670.24975, "trades": 37, "taker_buy_base": 24166.9, "taker_buy_quote": 1461.69446 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0599, "close": 0.0599, "volume": 13928.6, "close_time": 1761004799999, "quote_volume": 836.77331, "trades": 17, "taker_buy_base": 5183.7, "taker_buy_quote": 312.05579 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0599, "close": 0.0599, "volume": 19100.5, "close_time": 1761008399999, "quote_volume": 1144.22727, "trades": 10, "taker_buy_base": 10752.5, "taker_buy_quote": 644.18207 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0596, "close": 0.0599, "volume": 125182.4, "close_time": 1761011999999, "quote_volume": 7516.42713, "trades": 36, "taker_buy_base": 83668.4, "taker_buy_quote": 5027.55992 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0592, "close": 0.0593, "volume": 53980.1, "close_time": 1761015599999, "quote_volume": 3202.96999, "trades": 25, "taker_buy_base": 23704.2, "taker_buy_quote": 1407.19235 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0593, "close": 0.0593, "volume": 1102.0, "close_time": 1761019199999, "quote_volume": 65.3486, "trades": 2, "taker_buy_base": 84.4, "taker_buy_quote": 5.00492 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0576, "close": 0.0577, "volume": 209462.4, "close_time": 1761022799999, "quote_volume": 12091.90365, "trades": 46, "taker_buy_base": 76504.2, "taker_buy_quote": 4408.69478 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0576, "high": 0.0579, "low": 0.0574, "close": 0.0579, "volume": 27607.9, "close_time": 1761026399999, "quote_volume": 1592.79881, "trades": 10, "taker_buy_base": 9417.4, "taker_buy_quote": 544.68018 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0575, "high": 0.058, "low": 0.0574, "close": 0.0578, "volume": 27634.7, "close_time": 1761029999999, "quote_volume": 1594.67695, "trades": 16, "taker_buy_base": 17755.4, "taker_buy_quote": 1025.396 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.058, "high": 0.0582, "low": 0.058, "close": 0.0582, "volume": 11478.5, "close_time": 1761033599999, "quote_volume": 666.8907, "trades": 6, "taker_buy_base": 8606.6, "taker_buy_quote": 500.04198 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0574, "close": 0.0577, "volume": 33079.4, "close_time": 1761037199999, "quote_volume": 1914.5399, "trades": 9, "taker_buy_base": 4303.3, "taker_buy_quote": 250.02173 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.0579, "high": 0.058, "low": 0.0577, "close": 0.0577, "volume": 47291.4, "close_time": 1761040799999, "quote_volume": 2736.99435, "trades": 9, "taker_buy_base": 32980.7, "taker_buy_quote": 1908.97375 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0578, "high": 0.0585, "low": 0.0577, "close": 0.0585, "volume": 33671.7, "close_time": 1761044399999, "quote_volume": 1955.10351, "trades": 22, "taker_buy_base": 23706.5, "taker_buy_quote": 1378.72191 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0583, "high": 0.0583, "low": 0.058, "close": 0.0581, "volume": 70466.6, "close_time": 1761047999999, "quote_volume": 4089.12576, "trades": 18, "taker_buy_base": 28557.9, "taker_buy_quote": 1656.95387 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0581, "high": 0.059, "low": 0.0581, "close": 0.0585, "volume": 22396.2, "close_time": 1761051599999, "quote_volume": 1304.02273, "trades": 17, "taker_buy_base": 22310.2, "taker_buy_quote": 1298.98313 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0584, "high": 0.0589, "low": 0.0581, "close": 0.0585, "volume": 61638.9, "close_time": 1761055199999, "quote_volume": 3603.64456, "trades": 15, "taker_buy_base": 23650.3, "taker_buy_quote": 1392.15822 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0584, "high": 0.0614, "low": 0.0584, "close": 0.0614, "volume": 19998.6, "close_time": 1761058799999, "quote_volume": 1207.80049, "trades": 17, "taker_buy_base": 18280.0, "taker_buy_quote": 1104.78691 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.062, "high": 0.0628, "low": 0.0614, "close": 0.0624, "volume": 152607.4, "close_time": 1761062399999, "quote_volume": 9477.77066, "trades": 49, "taker_buy_base": 105986.3, "taker_buy_quote": 6572.89601 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0613, "close": 0.0613, "volume": 100276.2, "close_time": 1761065999999, "quote_volume": 6258.49781, "trades": 41, "taker_buy_base": 52265.0, "taker_buy_quote": 3272.83964 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0607, "close": 0.0611, "volume": 126333.3, "close_time": 1761069599999, "quote_volume": 7750.45032, "trades": 23, "taker_buy_base": 81969.2, "taker_buy_quote": 5024.06047 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0608, "close": 0.0611, "volume": 79815.5, "close_time": 1761073199999, "quote_volume": 4874.94966, "trades": 23, "taker_buy_base": 19112.1, "taker_buy_quote": 1169.51562 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0607, "close": 0.0607, "volume": 93900.9, "close_time": 1761076799999, "quote_volume": 5711.07415, "trades": 22, "taker_buy_base": 24647.0, "taker_buy_quote": 1503.467 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0597, "close": 0.0597, "volume": 37230.7, "close_time": 1761080399999, "quote_volume": 2248.76866, "trades": 25, "taker_buy_base": 20713.2, "taker_buy_quote": 1253.85965 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0584, "close": 0.0593, "volume": 165408.9, "close_time": 1761083999999, "quote_volume": 9781.00045, "trades": 41, "taker_buy_base": 43826.5, "taker_buy_quote": 2587.9144 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0574, "close": 0.0578, "volume": 57375.6, "close_time": 1761087599999, "quote_volume": 3325.79347, "trades": 16, "taker_buy_base": 37642.3, "taker_buy_quote": 2179.90311 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0566, "close": 0.0568, "volume": 102910.6, "close_time": 1761091199999, "quote_volume": 5868.95079, "trades": 35, "taker_buy_base": 17476.3, "taker_buy_quote": 997.37812 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0564, "close": 0.0564, "volume": 28883.9, "close_time": 1761094799999, "quote_volume": 1637.07099, "trades": 11, "taker_buy_base": 22630.0, "taker_buy_quote": 1281.73422 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.0564, "high": 0.0566, "low": 0.056, "close": 0.0564, "volume": 23504.9, "close_time": 1761098399999, "quote_volume": 1321.72061, "trades": 30, "taker_buy_base": 12834.7, "taker_buy_quote": 721.85147 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0563, "close": 0.0563, "volume": 23422.9, "close_time": 1761101999999, "quote_volume": 1319.90346, "trades": 5, "taker_buy_base": 14559.0, "taker_buy_quote": 820.42308 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.056, "high": 0.0562, "low": 0.0555, "close": 0.0558, "volume": 438883.9, "close_time": 1761105599999, "quote_volume": 24437.68464, "trades": 77, "taker_buy_base": 15554.2, "taker_buy_quote": 866.06326 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0561, "high": 0.0566, "low": 0.0561, "close": 0.0564, "volume": 42753.6, "close_time": 1761109199999, "quote_volume": 2411.15992, "trades": 12, "taker_buy_base": 26710.6, "taker_buy_quote": 1505.8922 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0549, "close": 0.0553, "volume": 107684.3, "close_time": 1761112799999, "quote_volume": 5942.28687, "trades": 43, "taker_buy_base": 46617.1, "taker_buy_quote": 2564.7545 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.0552, "high": 0.0554, "low": 0.0552, "close": 0.0553, "volume": 6381.2, "close_time": 1761116399999, "quote_volume": 353.02272, "trades": 7, "taker_buy_base": 6381.2, "taker_buy_quote": 353.02272 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.0551, "high": 0.0557, "low": 0.0551, "close": 0.0555, "volume": 37998.4, "close_time": 1761119999999, "quote_volume": 2110.39942, "trades": 14, "taker_buy_base": 5783.6, "taker_buy_quote": 320.57758 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0555, "high": 0.0555, "low": 0.055, "close": 0.0551, "volume": 19251.5, "close_time": 1761123599999, "quote_volume": 1064.06455, "trades": 18, "taker_buy_base": 3076.6, "taker_buy_quote": 169.70169 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0547, "close": 0.0547, "volume": 111832.0, "close_time": 1761127199999, "quote_volume": 6129.88388, "trades": 23, "taker_buy_base": 4228.5, "taker_buy_quote": 232.74812 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0547, "high": 0.055, "low": 0.0546, "close": 0.0547, "volume": 35351.8, "close_time": 1761130799999, "quote_volume": 1934.87881, "trades": 15, "taker_buy_base": 30585.4, "taker_buy_quote": 1674.16771 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0546, "high": 0.0557, "low": 0.054, "close": 0.0552, "volume": 69168.6, "close_time": 1761134399999, "quote_volume": 3807.87948, "trades": 48, "taker_buy_base": 25387.9, "taker_buy_quote": 1396.11693 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0552, "high": 0.0557, "low": 0.0552, "close": 0.0554, "volume": 41755.4, "close_time": 1761137999999, "quote_volume": 2320.79923, "trades": 19, "taker_buy_base": 37802.9, "taker_buy_quote": 2101.04023 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0551, "close": 0.0551, "volume": 27210.3, "close_time": 1761141599999, "quote_volume": 1508.31642, "trades": 8, "taker_buy_base": 12747.3, "taker_buy_quote": 707.78824 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0545, "close": 0.0553, "volume": 23988.9, "close_time": 1761145199999, "quote_volume": 1323.72262, "trades": 15, "taker_buy_base": 7263.5, "taker_buy_quote": 398.10423 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0549, "close": 0.0554, "volume": 95105.5, "close_time": 1761148799999, "quote_volume": 5291.79637, "trades": 19, "taker_buy_base": 27298.6, "taker_buy_quote": 1514.95204 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0548, "close": 0.055, "volume": 176510.3, "close_time": 1761152399999, "quote_volume": 9735.01436, "trades": 38, "taker_buy_base": 80283.5, "taker_buy_quote": 4431.02731 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.0547, "high": 0.0547, "low": 0.054, "close": 0.054, "volume": 70687.0, "close_time": 1761155999999, "quote_volume": 3848.71195, "trades": 18, "taker_buy_base": 23062.0, "taker_buy_quote": 1258.70058 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.054, "high": 0.054, "low": 0.0529, "close": 0.0532, "volume": 527193.4, "close_time": 1761159599999, "quote_volume": 28133.30099, "trades": 131, "taker_buy_base": 65096.2, "taker_buy_quote": 3498.21337 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0532, "high": 0.0539, "low": 0.0526, "close": 0.0531, "volume": 500512.3, "close_time": 1761163199999, "quote_volume": 26798.37714, "trades": 272, "taker_buy_base": 87453.7, "taker_buy_quote": 4652.30065 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0523, "close": 0.0525, "volume": 94336.1, "close_time": 1761166799999, "quote_volume": 4978.68075, "trades": 29, "taker_buy_base": 31158.1, "taker_buy_quote": 1649.49758 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.052, "high": 0.0521, "low": 0.0502, "close": 0.0515, "volume": 1253029.3, "close_time": 1761170399999, "quote_volume": 64173.37494, "trades": 154, "taker_buy_base": 702188.2, "taker_buy_quote": 35914.15585 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0513, "close": 0.0514, "volume": 132230.0, "close_time": 1761173999999, "quote_volume": 6804.7552, "trades": 35, "taker_buy_base": 74013.1, "taker_buy_quote": 3812.74182 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0516, "high": 0.0526, "low": 0.0516, "close": 0.0524, "volume": 66983.5, "close_time": 1761177599999, "quote_volume": 3492.44843, "trades": 21, "taker_buy_base": 25991.1, "taker_buy_quote": 1356.41126 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0522, "close": 0.0526, "volume": 53678.6, "close_time": 1761181199999, "quote_volume": 2817.62724, "trades": 20, "taker_buy_base": 21914.2, "taker_buy_quote": 1151.65539 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0526, "close": 0.0526, "volume": 10149.8, "close_time": 1761184799999, "quote_volume": 533.97648, "trades": 8, "taker_buy_base": 10149.8, "taker_buy_quote": 533.97648 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0527, "volume": 33857.0, "close_time": 1761188399999, "quote_volume": 1789.12991, "trades": 14, "taker_buy_base": 24282.7, "taker_buy_quote": 1284.0813 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0527, "high": 0.053, "low": 0.0527, "close": 0.0528, "volume": 21728.0, "close_time": 1761191999999, "quote_volume": 1148.46055, "trades": 14, "taker_buy_base": 4717.4, "taker_buy_quote": 250.0222 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0528, "high": 0.0532, "low": 0.0528, "close": 0.0532, "volume": 19535.4, "close_time": 1761195599999, "quote_volume": 1036.37741, "trades": 6, "taker_buy_base": 19535.4, "taker_buy_quote": 1036.37741 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0531, "close": 0.0532, "volume": 16670.3, "close_time": 1761199199999, "quote_volume": 887.09363, "trades": 8, "taker_buy_base": 7158.0, "taker_buy_quote": 381.03927 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0535, "high": 0.0542, "low": 0.0535, "close": 0.0542, "volume": 159618.2, "close_time": 1761202799999, "quote_volume": 8636.21647, "trades": 29, "taker_buy_base": 56720.8, "taker_buy_quote": 3064.01613 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 82107.7, "close_time": 1761206399999, "quote_volume": 4416.59154, "trades": 15, "taker_buy_base": 29143.3, "taker_buy_quote": 1566.90954 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0537, "close": 0.0539, "volume": 43921.5, "close_time": 1761209999999, "quote_volume": 2363.55546, "trades": 11, "taker_buy_base": 12492.9, "taker_buy_quote": 672.31087 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0539, "close": 0.0539, "volume": 20723.4, "close_time": 1761213599999, "quote_volume": 1120.03406, "trades": 8, "taker_buy_base": 15600.1, "taker_buy_quote": 843.42519 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 30295.3, "close_time": 1761217199999, "quote_volume": 1638.97403, "trades": 15, "taker_buy_base": 22788.2, "taker_buy_quote": 1232.83992 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.054, "high": 0.054, "low": 0.0536, "close": 0.0537, "volume": 5657.8, "close_time": 1761220799999, "quote_volume": 303.42124, "trades": 7, "taker_buy_base": 890.2, "taker_buy_quote": 47.85562 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0531, "close": 0.0534, "volume": 15085.3, "close_time": 1761224399999, "quote_volume": 804.10724, "trades": 3, "taker_buy_base": 13392.5, "taker_buy_quote": 714.21956 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "close_time": 1761227999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0534, "close": 0.0534, "volume": 0.0, "close_time": 1761231599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0542, "high": 0.0546, "low": 0.054, "close": 0.054, "volume": 81114.6, "close_time": 1761235199999, "quote_volume": 4412.63899, "trades": 16, "taker_buy_base": 57741.6, "taker_buy_quote": 3144.12528 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0544, "high": 0.0549, "low": 0.0541, "close": 0.0547, "volume": 32810.5, "close_time": 1761238799999, "quote_volume": 1789.73987, "trades": 22, "taker_buy_base": 15910.4, "taker_buy_quote": 864.74202 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0545, "high": 0.0553, "low": 0.0541, "close": 0.0552, "volume": 72513.6, "close_time": 1761242399999, "quote_volume": 3977.65861, "trades": 38, "taker_buy_base": 34100.7, "taker_buy_quote": 1875.74218 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0545, "close": 0.0546, "volume": 35604.9, "close_time": 1761245999999, "quote_volume": 1949.76534, "trades": 27, "taker_buy_base": 9178.4, "taker_buy_quote": 503.11998 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0544, "close": 0.0546, "volume": 17471.4, "close_time": 1761249599999, "quote_volume": 953.39142, "trades": 8, "taker_buy_base": 11701.6, "taker_buy_quote": 638.14376 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0539, "close": 0.0539, "volume": 36678.5, "close_time": 1761253199999, "quote_volume": 2005.43648, "trades": 18, "taker_buy_base": 5959.5, "taker_buy_quote": 325.66476 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0538, "close": 0.0538, "volume": 9959.5, "close_time": 1761256799999, "quote_volume": 537.42583, "trades": 7, "taker_buy_base": 9379.5, "taker_buy_quote": 506.04783 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0539, "close": 0.0542, "volume": 9724.1, "close_time": 1761260399999, "quote_volume": 526.08669, "trades": 7, "taker_buy_base": 8420.2, "taker_buy_quote": 455.80648 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 21302.3, "close_time": 1761263999999, "quote_volume": 1150.60492, "trades": 3, "taker_buy_base": 2714.6, "taker_buy_quote": 146.86912 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0541, "close": 0.0544, "volume": 7697.5, "close_time": 1761267599999, "quote_volume": 418.36639, "trades": 6, "taker_buy_base": 4599.5, "taker_buy_quote": 250.2128 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 4705.3, "close_time": 1761271199999, "quote_volume": 255.02726, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0542, "close": 0.0542, "volume": 0.0, "close_time": 1761274799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0541, "high": 0.0541, "low": 0.054, "close": 0.054, "volume": 8562.1, "close_time": 1761278399999, "quote_volume": 462.70502, "trades": 4, "taker_buy_base": 8238.8, "taker_buy_quote": 445.24682 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0542, "high": 0.0555, "low": 0.0542, "close": 0.0555, "volume": 38994.0, "close_time": 1761281999999, "quote_volume": 2128.23624, "trades": 18, "taker_buy_base": 25949.0, "taker_buy_quote": 1412.68106 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0554, "volume": 9586.2, "close_time": 1761285599999, "quote_volume": 530.71271, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0554, "high": 0.0564, "low": 0.0554, "close": 0.0559, "volume": 206264.4, "close_time": 1761289199999, "quote_volume": 11572.14494, "trades": 65, "taker_buy_base": 160044.5, "taker_buy_quote": 8975.58716 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0554, "close": 0.0554, "volume": 4044.6, "close_time": 1761292799999, "quote_volume": 224.40546, "trades": 10, "taker_buy_base": 3485.4, "taker_buy_quote": 193.25702 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0558, "high": 0.057, "low": 0.0557, "close": 0.0569, "volume": 153514.4, "close_time": 1761296399999, "quote_volume": 8697.84864, "trades": 26, "taker_buy_base": 118784.6, "taker_buy_quote": 6744.0661 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0572, "high": 0.058, "low": 0.0558, "close": 0.0559, "volume": 406918.4, "close_time": 1761299999999, "quote_volume": 23072.73805, "trades": 55, "taker_buy_base": 213601.3, "taker_buy_quote": 12210.34889 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0557, "close": 0.0557, "volume": 20266.7, "close_time": 1761303599999, "quote_volume": 1129.46218, "trades": 7, "taker_buy_base": 794.6, "taker_buy_quote": 44.41814 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0552, "close": 0.0554, "volume": 46717.1, "close_time": 1761307199999, "quote_volume": 2585.66676, "trades": 12, "taker_buy_base": 32111.3, "taker_buy_quote": 1778.96602 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0555, "high": 0.0571, "low": 0.0554, "close": 0.0569, "volume": 123177.0, "close_time": 1761310799999, "quote_volume": 6975.33365, "trades": 42, "taker_buy_base": 73096.1, "taker_buy_quote": 4152.809 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0556, "close": 0.056, "volume": 53938.1, "close_time": 1761314399999, "quote_volume": 3031.33881, "trades": 20, "taker_buy_base": 28762.0, "taker_buy_quote": 1610.87556 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0556, "close": 0.0562, "volume": 144565.7, "close_time": 1761317999999, "quote_volume": 8093.21452, "trades": 33, "taker_buy_base": 105327.1, "taker_buy_quote": 5897.61632 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.0559, "high": 0.0566, "low": 0.0559, "close": 0.0562, "volume": 57885.2, "close_time": 1761321599999, "quote_volume": 3259.21248, "trades": 13, "taker_buy_base": 32564.0, "taker_buy_quote": 1836.2755 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0553, "close": 0.0553, "volume": 78702.2, "close_time": 1761325199999, "quote_volume": 4371.87366, "trades": 27, "taker_buy_base": 59493.4, "taker_buy_quote": 3304.57819 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0558, "close": 0.0559, "volume": 36963.6, "close_time": 1761328799999, "quote_volume": 2075.69763, "trades": 22, "taker_buy_base": 14130.6, "taker_buy_quote": 794.88347 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.0559, "high": 0.0567, "low": 0.0559, "close": 0.0567, "volume": 93411.9, "close_time": 1761332399999, "quote_volume": 5287.62341, "trades": 28, "taker_buy_base": 18968.7, "taker_buy_quote": 1071.16225 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.057, "high": 0.0576, "low": 0.0569, "close": 0.0574, "volume": 67248.8, "close_time": 1761335999999, "quote_volume": 3852.7133, "trades": 33, "taker_buy_base": 40824.5, "taker_buy_quote": 2341.71303 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0574, "high": 0.0583, "low": 0.0574, "close": 0.0583, "volume": 510815.5, "close_time": 1761339599999, "quote_volume": 29660.04711, "trades": 91, "taker_buy_base": 397557.5, "taker_buy_quote": 23115.23265 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0582, "high": 0.0612, "low": 0.058, "close": 0.0612, "volume": 1196019.8, "close_time": 1761343199999, "quote_volume": 71065.25753, "trades": 257, "taker_buy_base": 739109.4, "taker_buy_quote": 43815.64418 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0613, "high": 0.0647, "low": 0.0611, "close": 0.0627, "volume": 1302257.3, "close_time": 1761346799999, "quote_volume": 82256.24471, "trades": 353, "taker_buy_base": 630233.1, "taker_buy_quote": 39817.18854 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0627, "high": 0.063, "low": 0.061, "close": 0.0628, "volume": 532165.0, "close_time": 1761350399999, "quote_volume": 33110.82387, "trades": 156, "taker_buy_base": 195164.4, "taker_buy_quote": 12167.39858 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0628, "high": 0.063, "low": 0.061, "close": 0.0615, "volume": 308640.6, "close_time": 1761353999999, "quote_volume": 19045.09149, "trades": 107, "taker_buy_base": 134295.2, "taker_buy_quote": 8288.19085 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0616, "high": 0.0627, "low": 0.0606, "close": 0.0614, "volume": 376482.1, "close_time": 1761357599999, "quote_volume": 23141.76207, "trades": 88, "taker_buy_base": 108824.6, "taker_buy_quote": 6744.58798 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0612, "high": 0.066, "low": 0.0612, "close": 0.0647, "volume": 991933.6, "close_time": 1761361199999, "quote_volume": 63303.93641, "trades": 213, "taker_buy_base": 767277.4, "taker_buy_quote": 49191.99116 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0625, "close": 0.0626, "volume": 261789.0, "close_time": 1761364799999, "quote_volume": 16580.64429, "trades": 86, "taker_buy_base": 128314.3, "taker_buy_quote": 8117.79537 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0625, "high": 0.0646, "low": 0.0625, "close": 0.0645, "volume": 141301.2, "close_time": 1761368399999, "quote_volume": 9046.52664, "trades": 64, "taker_buy_base": 103712.2, "taker_buy_quote": 6645.38533 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0644, "high": 0.0646, "low": 0.0623, "close": 0.0625, "volume": 477466.4, "close_time": 1761371999999, "quote_volume": 30397.03509, "trades": 144, "taker_buy_base": 195903.6, "taker_buy_quote": 12502.20791 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0625, "high": 0.0627, "low": 0.0613, "close": 0.0616, "volume": 582827.0, "close_time": 1761375599999, "quote_volume": 36109.29854, "trades": 138, "taker_buy_base": 357097.6, "taker_buy_quote": 22123.12191 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0615, "high": 0.0621, "low": 0.06, "close": 0.0602, "volume": 555110.4, "close_time": 1761379199999, "quote_volume": 33777.88742, "trades": 143, "taker_buy_base": 189278.8, "taker_buy_quote": 11496.87044 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0603, "high": 0.0634, "low": 0.0603, "close": 0.0626, "volume": 1035332.4, "close_time": 1761382799999, "quote_volume": 64384.22716, "trades": 229, "taker_buy_base": 463217.8, "taker_buy_quote": 28715.95267 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.063, "high": 0.0639, "low": 0.0626, "close": 0.0626, "volume": 881313.8, "close_time": 1761386399999, "quote_volume": 55785.25606, "trades": 154, "taker_buy_base": 417910.6, "taker_buy_quote": 26420.35925 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0614, "close": 0.0615, "volume": 300445.6, "close_time": 1761389999999, "quote_volume": 18564.04214, "trades": 99, "taker_buy_base": 158247.7, "taker_buy_quote": 9770.66071 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0614, "high": 0.062, "low": 0.0609, "close": 0.0614, "volume": 391611.9, "close_time": 1761393599999, "quote_volume": 24133.28735, "trades": 137, "taker_buy_base": 221080.4, "taker_buy_quote": 13628.06941 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0613, "high": 0.0642, "low": 0.0613, "close": 0.0637, "volume": 410310.5, "close_time": 1761397199999, "quote_volume": 25821.69089, "trades": 166, "taker_buy_base": 219855.6, "taker_buy_quote": 13837.80014 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0637, "high": 0.0676, "low": 0.0631, "close": 0.0663, "volume": 1763049.9, "close_time": 1761400799999, "quote_volume": 115722.34216, "trades": 453, "taker_buy_base": 1047861.4, "taker_buy_quote": 68786.0632 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.0663, "high": 0.0695, "low": 0.0644, "close": 0.0683, "volume": 2029148.2, "close_time": 1761404399999, "quote_volume": 133482.18574, "trades": 573, "taker_buy_base": 841301.5, "taker_buy_quote": 55586.22624 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0678, "high": 0.0774, "low": 0.0655, "close": 0.0774, "volume": 5096467.1, "close_time": 1761407999999, "quote_volume": 362854.27209, "trades": 1202, "taker_buy_base": 2993120.5, "taker_buy_quote": 213077.70342 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0772, "high": 0.0795, "low": 0.0715, "close": 0.0743, "volume": 5999849.1, "close_time": 1761411599999, "quote_volume": 453933.4997, "trades": 1462, "taker_buy_base": 3479690.6, "taker_buy_quote": 264015.18913 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0742, "high": 0.0761, "low": 0.0718, "close": 0.0726, "volume": 1777436.7, "close_time": 1761415199999, "quote_volume": 130834.44913, "trades": 470, "taker_buy_base": 660135.8, "taker_buy_quote": 48963.41787 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0724, "high": 0.0755, "low": 0.0708, "close": 0.0743, "volume": 1466109.2, "close_time": 1761418799999, "quote_volume": 107529.48943, "trades": 363, "taker_buy_base": 804745.9, "taker_buy_quote": 59021.11785 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0741, "high": 0.079, "low": 0.0735, "close": 0.079, "volume": 3117418.5, "close_time": 1761422399999, "quote_volume": 237658.06478, "trades": 1100, "taker_buy_base": 1684656.1, "taker_buy_quote": 128633.45394 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.079, "high": 0.0894, "low": 0.0777, "close": 0.0874, "volume": 6269713.4, "close_time": 1761425999999, "quote_volume": 524587.26343, "trades": 1955, "taker_buy_base": 3272384.3, "taker_buy_quote": 274006.95579 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0878, "high": 0.0896, "low": 0.0812, "close": 0.0837, "volume": 4193557.3, "close_time": 1761429599999, "quote_volume": 357738.86237, "trades": 1332, "taker_buy_base": 1898860.6, "taker_buy_quote": 162083.25883 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0835, "high": 0.0844, "low": 0.0803, "close": 0.082, "volume": 2085725.6, "close_time": 1761433199999, "quote_volume": 171394.10442, "trades": 622, "taker_buy_base": 803155.7, "taker_buy_quote": 66203.69566 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0823, "high": 0.0866, "low": 0.0817, "close": 0.0854, "volume": 1942696.3, "close_time": 1761436799999, "quote_volume": 162279.82939, "trades": 676, "taker_buy_base": 1017941.6, "taker_buy_quote": 84835.2319 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0858, "high": 0.0928, "low": 0.0799, "close": 0.0901, "volume": 1820066.5, "close_time": 1761440399999, "quote_volume": 156399.8796, "trades": 947, "taker_buy_base": 861096.9, "taker_buy_quote": 74234.6779 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.09, "high": 0.0915, "low": 0.0829, "close": 0.0862, "volume": 1303340.0, "close_time": 1761443999999, "quote_volume": 112915.29655, "trades": 519, "taker_buy_base": 654946.4, "taker_buy_quote": 56540.17611 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0862, "high": 0.0902, "low": 0.0853, "close": 0.0882, "volume": 921100.7, "close_time": 1761447599999, "quote_volume": 81107.05059, "trades": 393, "taker_buy_base": 545838.2, "taker_buy_quote": 48065.77668 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0882, "high": 0.091, "low": 0.083, "close": 0.0861, "volume": 630660.6, "close_time": 1761451199999, "quote_volume": 54520.30565, "trades": 299, "taker_buy_base": 339312.2, "taker_buy_quote": 29342.25866 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.086, "high": 0.0908, "low": 0.083, "close": 0.0893, "volume": 465256.8, "close_time": 1761454799999, "quote_volume": 40631.25202, "trades": 278, "taker_buy_base": 212443.6, "taker_buy_quote": 18661.79426 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0895, "high": 0.092, "low": 0.0863, "close": 0.091, "volume": 642300.2, "close_time": 1761458399999, "quote_volume": 57117.67155, "trades": 250, "taker_buy_base": 270036.8, "taker_buy_quote": 23966.09117 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0911, "high": 0.092, "low": 0.0852, "close": 0.0903, "volume": 1262687.7, "close_time": 1761461999999, "quote_volume": 111244.70285, "trades": 442, "taker_buy_base": 493973.0, "taker_buy_quote": 43750.03028 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0909, "high": 0.092, "low": 0.0878, "close": 0.0918, "volume": 1235596.6, "close_time": 1761465599999, "quote_volume": 111436.33946, "trades": 465, "taker_buy_base": 722738.1, "taker_buy_quote": 65271.3065 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0917, "high": 0.0948, "low": 0.0883, "close": 0.0901, "volume": 2527490.2, "close_time": 1761469199999, "quote_volume": 231838.90603, "trades": 1004, "taker_buy_base": 1273049.5, "taker_buy_quote": 117007.38273 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0903, "high": 0.0928, "low": 0.0882, "close": 0.0915, "volume": 1413366.8, "close_time": 1761472799999, "quote_volume": 127986.35807, "trades": 537, "taker_buy_base": 697095.2, "taker_buy_quote": 63225.81143 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0918, "high": 0.095, "low": 0.0897, "close": 0.0942, "volume": 1791472.3, "close_time": 1761476399999, "quote_volume": 167286.1355, "trades": 643, "taker_buy_base": 1204137.0, "taker_buy_quote": 112386.48645 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0944, "high": 0.0977, "low": 0.0932, "close": 0.0936, "volume": 2279882.2, "close_time": 1761479999999, "quote_volume": 217306.6835, "trades": 848, "taker_buy_base": 1051167.2, "taker_buy_quote": 100498.78764 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0938, "high": 0.0953, "low": 0.0885, "close": 0.0887, "volume": 2253976.5, "close_time": 1761483599999, "quote_volume": 206018.93364, "trades": 954, "taker_buy_base": 781896.3, "taker_buy_quote": 71796.25987 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0827, "close": 0.0833, "volume": 2003167.0, "close_time": 1761487199999, "quote_volume": 169574.83965, "trades": 837, "taker_buy_base": 767654.9, "taker_buy_quote": 65098.25161 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0836, "high": 0.0844, "low": 0.0816, "close": 0.0822, "volume": 1119753.5, "close_time": 1761490799999, "quote_volume": 92700.01208, "trades": 481, "taker_buy_base": 532569.1, "taker_buy_quote": 44281.50124 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0818, "high": 0.0837, "low": 0.0805, "close": 0.0828, "volume": 1055624.8, "close_time": 1761494399999, "quote_volume": 86753.0734, "trades": 362, "taker_buy_base": 482667.4, "taker_buy_quote": 39811.63018 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0811, "close": 0.0814, "volume": 950283.8, "close_time": 1761497999999, "quote_volume": 77624.01377, "trades": 340, "taker_buy_base": 588727.7, "taker_buy_quote": 48094.063 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0816, "high": 0.0823, "low": 0.0808, "close": 0.0819, "volume": 330890.3, "close_time": 1761501599999, "quote_volume": 27015.31331, "trades": 163, "taker_buy_base": 144607.3, "taker_buy_quote": 11800.54274 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.082, "high": 0.0873, "low": 0.082, "close": 0.086, "volume": 2539978.0, "close_time": 1761505199999, "quote_volume": 216622.36033, "trades": 934, "taker_buy_base": 1636568.2, "taker_buy_quote": 139311.26306 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0836, "close": 0.086, "volume": 992325.2, "close_time": 1761508799999, "quote_volume": 84082.42844, "trades": 350, "taker_buy_base": 373487.4, "taker_buy_quote": 31764.39121 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0835, "close": 0.0842, "volume": 375011.4, "close_time": 1761512399999, "quote_volume": 31911.7155, "trades": 244, "taker_buy_base": 164704.8, "taker_buy_quote": 14043.68641 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0843, "high": 0.0884, "low": 0.0842, "close": 0.088, "volume": 1049679.4, "close_time": 1761515999999, "quote_volume": 90275.98113, "trades": 458, "taker_buy_base": 497169.7, "taker_buy_quote": 42686.72119 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0883, "high": 0.099, "low": 0.0879, "close": 0.0962, "volume": 3310437.5, "close_time": 1761519599999, "quote_volume": 315109.43471, "trades": 1188, "taker_buy_base": 1718792.9, "taker_buy_quote": 162792.61819 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0962, "high": 0.0998, "low": 0.0943, "close": 0.0945, "volume": 1938860.6, "close_time": 1761523199999, "quote_volume": 188816.39233, "trades": 886, "taker_buy_base": 1001144.7, "taker_buy_quote": 97814.11222 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0946, "high": 0.0965, "low": 0.0922, "close": 0.0935, "volume": 3303577.1, "close_time": 1761526799999, "quote_volume": 311067.51482, "trades": 984, "taker_buy_base": 673933.7, "taker_buy_quote": 63393.37085 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0936, "high": 0.1023, "low": 0.0933, "close": 0.0972, "volume": 1313116.2, "close_time": 1761530399999, "quote_volume": 128803.28425, "trades": 611, "taker_buy_base": 905780.5, "taker_buy_quote": 88831.3819 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0979, "high": 0.1037, "low": 0.0973, "close": 0.1021, "volume": 1510272.6, "close_time": 1761533999999, "quote_volume": 152560.05288, "trades": 759, "taker_buy_base": 790433.8, "taker_buy_quote": 79927.79622 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1017, "high": 0.1032, "low": 0.1003, "close": 0.1008, "volume": 648051.1, "close_time": 1761537599999, "quote_volume": 66055.93717, "trades": 225, "taker_buy_base": 340008.8, "taker_buy_quote": 34722.90795 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1009, "high": 0.1018, "low": 0.0986, "close": 0.0986, "volume": 319713.5, "close_time": 1761541199999, "quote_volume": 32007.87631, "trades": 197, "taker_buy_base": 170994.7, "taker_buy_quote": 17133.04556 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0988, "high": 0.1021, "low": 0.0986, "close": 0.0994, "volume": 373973.6, "close_time": 1761544799999, "quote_volume": 37741.4059, "trades": 173, "taker_buy_base": 189586.9, "taker_buy_quote": 19172.33925 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0951, "close": 0.0955, "volume": 816330.2, "close_time": 1761548399999, "quote_volume": 79025.39192, "trades": 360, "taker_buy_base": 491552.6, "taker_buy_quote": 47522.37239 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0956, "high": 0.0971, "low": 0.0953, "close": 0.097, "volume": 292751.4, "close_time": 1761551999999, "quote_volume": 28058.9233, "trades": 137, "taker_buy_base": 134764.4, "taker_buy_quote": 12913.40055 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0963, "high": 0.0971, "low": 0.0943, "close": 0.0945, "volume": 363314.4, "close_time": 1761555599999, "quote_volume": 34724.03223, "trades": 278, "taker_buy_base": 137777.6, "taker_buy_quote": 13205.91021 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0946, "high": 0.0962, "low": 0.0936, "close": 0.0962, "volume": 558626.1, "close_time": 1761559199999, "quote_volume": 52946.26663, "trades": 295, "taker_buy_base": 214371.6, "taker_buy_quote": 20349.04559 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.096, "high": 0.0989, "low": 0.0955, "close": 0.0967, "volume": 647348.6, "close_time": 1761562799999, "quote_volume": 62968.81345, "trades": 330, "taker_buy_base": 458953.7, "taker_buy_quote": 44627.93615 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0969, "high": 0.097, "low": 0.0927, "close": 0.0929, "volume": 546316.2, "close_time": 1761566399999, "quote_volume": 51766.88189, "trades": 263, "taker_buy_base": 240764.7, "taker_buy_quote": 22828.77949 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0924, "high": 0.0957, "low": 0.0924, "close": 0.0954, "volume": 509784.7, "close_time": 1761569999999, "quote_volume": 47955.15545, "trades": 215, "taker_buy_base": 337309.6, "taker_buy_quote": 31779.86843 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0954, "high": 0.0956, "low": 0.093, "close": 0.0934, "volume": 325403.7, "close_time": 1761573599999, "quote_volume": 30657.09308, "trades": 137, "taker_buy_base": 158920.6, "taker_buy_quote": 14960.57989 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0937, "high": 0.0963, "low": 0.0926, "close": 0.0951, "volume": 607708.3, "close_time": 1761577199999, "quote_volume": 57492.30193, "trades": 262, "taker_buy_base": 330336.3, "taker_buy_quote": 31347.71653 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0945, "high": 0.0952, "low": 0.0935, "close": 0.0941, "volume": 293235.6, "close_time": 1761580799999, "quote_volume": 27626.19695, "trades": 125, "taker_buy_base": 121268.3, "taker_buy_quote": 11428.77889 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0941, "high": 0.0953, "low": 0.0927, "close": 0.0939, "volume": 535445.1, "close_time": 1761584399999, "quote_volume": 50265.74547, "trades": 191, "taker_buy_base": 235146.6, "taker_buy_quote": 22139.23867 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0929, "close": 0.094, "volume": 356771.2, "close_time": 1761587999999, "quote_volume": 33451.09599, "trades": 151, "taker_buy_base": 210056.4, "taker_buy_quote": 19723.92878 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.094, "high": 0.0946, "low": 0.0925, "close": 0.0929, "volume": 312438.2, "close_time": 1761591599999, "quote_volume": 29112.89274, "trades": 144, "taker_buy_base": 130804.1, "taker_buy_quote": 12210.49901 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0903, "close": 0.0911, "volume": 671366.5, "close_time": 1761595199999, "quote_volume": 61533.07057, "trades": 285, "taker_buy_base": 240676.4, "taker_buy_quote": 22063.05654 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0908, "high": 0.091, "low": 0.0903, "close": 0.0906, "volume": 286443.0, "close_time": 1761598799999, "quote_volume": 25968.10861, "trades": 157, "taker_buy_base": 86432.5, "taker_buy_quote": 7836.14079 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0906, "high": 0.091, "low": 0.0888, "close": 0.0893, "volume": 374666.3, "close_time": 1761602399999, "quote_volume": 33634.61068, "trades": 130, "taker_buy_base": 164065.7, "taker_buy_quote": 14738.66098 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0859, "close": 0.0863, "volume": 631007.0, "close_time": 1761605999999, "quote_volume": 55547.09734, "trades": 234, "taker_buy_base": 251767.0, "taker_buy_quote": 22271.18961 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0863, "high": 0.0874, "low": 0.0855, "close": 0.0856, "volume": 295424.6, "close_time": 1761609599999, "quote_volume": 25576.44254, "trades": 102, "taker_buy_base": 121571.2, "taker_buy_quote": 10553.39751 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0858, "high": 0.0866, "low": 0.0852, "close": 0.0858, "volume": 284470.3, "close_time": 1761613199999, "quote_volume": 24371.85132, "trades": 70, "taker_buy_base": 75896.9, "taker_buy_quote": 6525.99747 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0835, "close": 0.0843, "volume": 221969.6, "close_time": 1761616799999, "quote_volume": 18771.08175, "trades": 101, "taker_buy_base": 87577.1, "taker_buy_quote": 7400.36761 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0842, "high": 0.0848, "low": 0.081, "close": 0.0816, "volume": 556907.8, "close_time": 1761620399999, "quote_volume": 45774.80035, "trades": 191, "taker_buy_base": 154166.9, "taker_buy_quote": 12778.11982 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0817, "high": 0.0829, "low": 0.0812, "close": 0.0821, "volume": 232801.8, "close_time": 1761623999999, "quote_volume": 19079.75521, "trades": 105, "taker_buy_base": 139945.0, "taker_buy_quote": 11479.29941 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0814, "close": 0.082, "volume": 106564.1, "close_time": 1761627599999, "quote_volume": 8758.67599, "trades": 48, "taker_buy_base": 47267.3, "taker_buy_quote": 3891.72222 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0818, "high": 0.0819, "low": 0.081, "close": 0.0816, "volume": 133686.9, "close_time": 1761631199999, "quote_volume": 10892.25238, "trades": 47, "taker_buy_base": 59301.6, "taker_buy_quote": 4835.14445 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0816, "high": 0.0825, "low": 0.0816, "close": 0.0819, "volume": 238030.5, "close_time": 1761634799999, "quote_volume": 19536.95159, "trades": 81, "taker_buy_base": 110373.4, "taker_buy_quote": 9059.9497 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0802, "close": 0.0803, "volume": 369502.8, "close_time": 1761638399999, "quote_volume": 30059.82559, "trades": 102, "taker_buy_base": 107647.8, "taker_buy_quote": 8739.09208 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0802, "high": 0.0818, "low": 0.0797, "close": 0.0813, "volume": 208027.4, "close_time": 1761641999999, "quote_volume": 16798.98118, "trades": 101, "taker_buy_base": 77413.0, "taker_buy_quote": 6276.97545 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0814, "high": 0.0833, "low": 0.0812, "close": 0.0826, "volume": 564106.9, "close_time": 1761645599999, "quote_volume": 46496.24091, "trades": 203, "taker_buy_base": 327940.8, "taker_buy_quote": 27016.32808 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0823, "high": 0.088, "low": 0.082, "close": 0.0875, "volume": 1149417.7, "close_time": 1761649199999, "quote_volume": 98447.22846, "trades": 263, "taker_buy_base": 661768.1, "taker_buy_quote": 56494.14776 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0875, "high": 0.093, "low": 0.0862, "close": 0.0897, "volume": 2401173.4, "close_time": 1761652799999, "quote_volume": 218225.0447, "trades": 612, "taker_buy_base": 1078758.9, "taker_buy_quote": 98094.265 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0843, "close": 0.0863, "volume": 1391926.9, "close_time": 1761656399999, "quote_volume": 120713.83342, "trades": 517, "taker_buy_base": 419460.1, "taker_buy_quote": 36285.13116 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0863, "high": 0.0876, "low": 0.0849, "close": 0.0853, "volume": 735641.7, "close_time": 1761659999999, "quote_volume": 63177.65473, "trades": 228, "taker_buy_base": 354778.3, "taker_buy_quote": 30569.01599 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0842, "high": 0.0855, "low": 0.0821, "close": 0.0832, "volume": 800665.2, "close_time": 1761663599999, "quote_volume": 66953.155, "trades": 212, "taker_buy_base": 323189.5, "taker_buy_quote": 27154.86086 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0834, "high": 0.084, "low": 0.0802, "close": 0.0822, "volume": 803542.4, "close_time": 1761667199999, "quote_volume": 66011.34913, "trades": 205, "taker_buy_base": 314683.8, "taker_buy_quote": 25849.03889 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0821, "high": 0.0833, "low": 0.0815, "close": 0.0821, "volume": 338141.8, "close_time": 1761670799999, "quote_volume": 27879.21289, "trades": 91, "taker_buy_base": 163426.3, "taker_buy_quote": 13489.2108 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0821, "high": 0.0837, "low": 0.0811, "close": 0.0831, "volume": 429863.8, "close_time": 1761674399999, "quote_volume": 35321.34244, "trades": 197, "taker_buy_base": 222009.5, "taker_buy_quote": 18283.07695 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0831, "high": 0.0839, "low": 0.082, "close": 0.0828, "volume": 314479.8, "close_time": 1761677999999, "quote_volume": 25979.39741, "trades": 150, "taker_buy_base": 123857.1, "taker_buy_quote": 10261.90372 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0828, "high": 0.0834, "low": 0.0801, "close": 0.0803, "volume": 336788.7, "close_time": 1761681599999, "quote_volume": 27448.76373, "trades": 134, "taker_buy_base": 152039.2, "taker_buy_quote": 12548.80427 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0774, "close": 0.0784, "volume": 1086748.2, "close_time": 1761685199999, "quote_volume": 85316.65944, "trades": 393, "taker_buy_base": 544548.5, "taker_buy_quote": 42760.60923 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0784, "high": 0.0806, "low": 0.0779, "close": 0.0797, "volume": 688922.4, "close_time": 1761688799999, "quote_volume": 54752.13096, "trades": 232, "taker_buy_base": 360193.8, "taker_buy_quote": 28573.32648 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0797, "high": 0.0806, "low": 0.079, "close": 0.0803, "volume": 475460.9, "close_time": 1761692399999, "quote_volume": 37920.6164, "trades": 134, "taker_buy_base": 171437.7, "taker_buy_quote": 13705.4641 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0795, "close": 0.0797, "volume": 300097.7, "close_time": 1761695999999, "quote_volume": 23998.42572, "trades": 96, "taker_buy_base": 188220.7, "taker_buy_quote": 15056.93615 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.08, "high": 0.081, "low": 0.0796, "close": 0.08, "volume": 311765.9, "close_time": 1761699599999, "quote_volume": 25032.49447, "trades": 73, "taker_buy_base": 174266.7, "taker_buy_quote": 14003.83568 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0796, "close": 0.0796, "volume": 185881.9, "close_time": 1761703199999, "quote_volume": 14899.20341, "trades": 66, "taker_buy_base": 83753.6, "taker_buy_quote": 6724.37747 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0794, "close": 0.0794, "volume": 101443.1, "close_time": 1761706799999, "quote_volume": 8070.95357, "trades": 43, "taker_buy_base": 44190.8, "taker_buy_quote": 3517.57995 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0793, "high": 0.0797, "low": 0.0783, "close": 0.0783, "volume": 79662.7, "close_time": 1761710399999, "quote_volume": 6265.70624, "trades": 23, "taker_buy_base": 44389.3, "taker_buy_quote": 3481.38963 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0789, "high": 0.0795, "low": 0.0787, "close": 0.079, "volume": 68139.6, "close_time": 1761713999999, "quote_volume": 5394.27534, "trades": 34, "taker_buy_base": 32282.8, "taker_buy_quote": 2554.51823 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0787, "high": 0.0796, "low": 0.0784, "close": 0.0787, "volume": 93956.0, "close_time": 1761717599999, "quote_volume": 7402.12948, "trades": 31, "taker_buy_base": 53167.1, "taker_buy_quote": 4184.91084 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0731, "close": 0.0785, "volume": 316276.3, "close_time": 1761721199999, "quote_volume": 24349.71652, "trades": 99, "taker_buy_base": 64733.8, "taker_buy_quote": 5062.23253 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0779, "close": 0.0782, "volume": 38668.6, "close_time": 1761724799999, "quote_volume": 3024.21844, "trades": 16, "taker_buy_base": 30655.5, "taker_buy_quote": 2397.44855 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0782, "high": 0.0789, "low": 0.0778, "close": 0.0783, "volume": 77191.7, "close_time": 1761728399999, "quote_volume": 6043.49988, "trades": 37, "taker_buy_base": 43056.8, "taker_buy_quote": 3374.56367 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0785, "high": 0.0794, "low": 0.0784, "close": 0.0788, "volume": 61584.2, "close_time": 1761731999999, "quote_volume": 4867.19604, "trades": 38, "taker_buy_base": 30974.0, "taker_buy_quote": 2450.63027 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0789, "high": 0.0807, "low": 0.0788, "close": 0.0795, "volume": 338852.3, "close_time": 1761735599999, "quote_volume": 27079.35937, "trades": 85, "taker_buy_base": 233719.8, "taker_buy_quote": 18702.83067 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0784, "high": 0.0797, "low": 0.0782, "close": 0.0791, "volume": 55223.4, "close_time": 1761739199999, "quote_volume": 4376.2424, "trades": 38, "taker_buy_base": 31995.4, "taker_buy_quote": 2533.21932 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0788, "close": 0.079, "volume": 506184.0, "close_time": 1761742799999, "quote_volume": 40228.79604, "trades": 47, "taker_buy_base": 90821.3, "taker_buy_quote": 7215.97628 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0794, "high": 0.08, "low": 0.0785, "close": 0.0788, "volume": 304844.2, "close_time": 1761746399999, "quote_volume": 24058.3896, "trades": 54, "taker_buy_base": 137247.2, "taker_buy_quote": 10851.43429 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0781, "high": 0.0784, "low": 0.0765, "close": 0.0776, "volume": 847461.0, "close_time": 1761749999999, "quote_volume": 65811.30782, "trades": 181, "taker_buy_base": 354184.1, "taker_buy_quote": 27486.68984 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0778, "high": 0.0782, "low": 0.0763, "close": 0.077, "volume": 270240.4, "close_time": 1761753599999, "quote_volume": 20885.93769, "trades": 109, "taker_buy_base": 208323.1, "taker_buy_quote": 16104.32287 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0766, "high": 0.0786, "low": 0.076, "close": 0.0781, "volume": 192406.4, "close_time": 1761757199999, "quote_volume": 14865.76661, "trades": 74, "taker_buy_base": 63864.9, "taker_buy_quote": 4979.57475 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0783, "high": 0.0798, "low": 0.0781, "close": 0.0793, "volume": 227469.1, "close_time": 1761760799999, "quote_volume": 17931.83419, "trades": 90, "taker_buy_base": 93709.1, "taker_buy_quote": 7390.90964 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0792, "high": 0.08, "low": 0.0744, "close": 0.0783, "volume": 1103552.5, "close_time": 1761764399999, "quote_volume": 85238.44797, "trades": 282, "taker_buy_base": 419000.3, "taker_buy_quote": 32596.61835 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0782, "high": 0.0803, "low": 0.0777, "close": 0.0789, "volume": 477561.9, "close_time": 1761767999999, "quote_volume": 37627.79305, "trades": 111, "taker_buy_base": 220863.7, "taker_buy_quote": 17431.32632 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0793, "high": 0.0809, "low": 0.0785, "close": 0.0808, "volume": 311032.0, "close_time": 1761771599999, "quote_volume": 24853.8128, "trades": 84, "taker_buy_base": 206030.6, "taker_buy_quote": 16413.29034 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0803, "high": 0.0808, "low": 0.08, "close": 0.0806, "volume": 67508.6, "close_time": 1761775199999, "quote_volume": 5419.72632, "trades": 67, "taker_buy_base": 18116.0, "taker_buy_quote": 1453.99571 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0792, "close": 0.0794, "volume": 81815.4, "close_time": 1761778799999, "quote_volume": 6488.63188, "trades": 26, "taker_buy_base": 48217.1, "taker_buy_quote": 3824.14362 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0775, "close": 0.0776, "volume": 254604.0, "close_time": 1761782399999, "quote_volume": 19971.87478, "trades": 78, "taker_buy_base": 169915.6, "taker_buy_quote": 13334.96706 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0765, "close": 0.0775, "volume": 247494.6, "close_time": 1761785999999, "quote_volume": 19134.873, "trades": 75, "taker_buy_base": 129263.3, "taker_buy_quote": 9995.11896 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0767, "high": 0.0776, "low": 0.0766, "close": 0.0776, "volume": 162622.0, "close_time": 1761789599999, "quote_volume": 12545.57858, "trades": 32, "taker_buy_base": 63476.1, "taker_buy_quote": 4907.50982 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0771, "high": 0.0784, "low": 0.0771, "close": 0.0782, "volume": 172679.0, "close_time": 1761793199999, "quote_volume": 13445.09537, "trades": 58, "taker_buy_base": 115216.3, "taker_buy_quote": 8975.18958 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0781, "high": 0.0781, "low": 0.077, "close": 0.0775, "volume": 158364.8, "close_time": 1761796799999, "quote_volume": 12248.0043, "trades": 51, "taker_buy_base": 55064.7, "taker_buy_quote": 4275.1673 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0732, "close": 0.0746, "volume": 294817.5, "close_time": 1761800399999, "quote_volume": 21942.27378, "trades": 138, "taker_buy_base": 145209.4, "taker_buy_quote": 10817.22049 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0734, "close": 0.0747, "volume": 270838.9, "close_time": 1761803999999, "quote_volume": 20188.53717, "trades": 72, "taker_buy_base": 45916.5, "taker_buy_quote": 3422.88606 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0738, "close": 0.0739, "volume": 181299.2, "close_time": 1761807599999, "quote_volume": 13430.53445, "trades": 45, "taker_buy_base": 58464.9, "taker_buy_quote": 4337.31858 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0738, "high": 0.075, "low": 0.0735, "close": 0.0748, "volume": 69293.4, "close_time": 1761811199999, "quote_volume": 5128.80121, "trades": 33, "taker_buy_base": 43376.6, "taker_buy_quote": 3202.35311 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0735, "close": 0.0736, "volume": 185213.8, "close_time": 1761814799999, "quote_volume": 13767.46359, "trades": 94, "taker_buy_base": 110861.3, "taker_buy_quote": 8237.42663 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0736, "high": 0.0736, "low": 0.0722, "close": 0.0724, "volume": 184096.7, "close_time": 1761818399999, "quote_volume": 13375.64471, "trades": 86, "taker_buy_base": 69953.8, "taker_buy_quote": 5072.46916 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0718, "close": 0.0727, "volume": 326910.8, "close_time": 1761821999999, "quote_volume": 23686.81023, "trades": 89, "taker_buy_base": 84307.4, "taker_buy_quote": 6127.82071 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0728, "high": 0.073, "low": 0.0721, "close": 0.0721, "volume": 184218.3, "close_time": 1761825599999, "quote_volume": 13366.08784, "trades": 54, "taker_buy_base": 50030.1, "taker_buy_quote": 3630.13651 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0708, "close": 0.0712, "volume": 613046.1, "close_time": 1761829199999, "quote_volume": 43948.55108, "trades": 298, "taker_buy_base": 263675.6, "taker_buy_quote": 18936.4311 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0712, "high": 0.0717, "low": 0.0693, "close": 0.0695, "volume": 627185.3, "close_time": 1761832799999, "quote_volume": 44032.18307, "trades": 279, "taker_buy_base": 222397.0, "taker_buy_quote": 15608.22688 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0695, "high": 0.07, "low": 0.0687, "close": 0.0688, "volume": 172174.8, "close_time": 1761836399999, "quote_volume": 11901.86474, "trades": 74, "taker_buy_base": 45813.6, "taker_buy_quote": 3174.64589 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.069, "high": 0.0691, "low": 0.0674, "close": 0.0675, "volume": 443548.8, "close_time": 1761839999999, "quote_volume": 30174.49525, "trades": 232, "taker_buy_base": 92069.7, "taker_buy_quote": 6245.87106 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0675, "high": 0.068, "low": 0.0669, "close": 0.0675, "volume": 154915.8, "close_time": 1761843599999, "quote_volume": 10438.61711, "trades": 55, "taker_buy_base": 90426.3, "taker_buy_quote": 6089.12016 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0673, "high": 0.0673, "low": 0.065, "close": 0.0662, "volume": 604832.1, "close_time": 1761847199999, "quote_volume": 39900.91451, "trades": 163, "taker_buy_base": 206481.7, "taker_buy_quote": 13645.36746 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0662, "high": 0.0668, "low": 0.0651, "close": 0.0656, "volume": 154625.1, "close_time": 1761850799999, "quote_volume": 10204.90885, "trades": 76, "taker_buy_base": 89783.2, "taker_buy_quote": 5941.12256 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0656, "high": 0.0662, "low": 0.0646, "close": 0.0659, "volume": 342017.6, "close_time": 1761854399999, "quote_volume": 22327.68117, "trades": 113, "taker_buy_base": 106067.0, "taker_buy_quote": 6908.17722 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0657, "high": 0.0666, "low": 0.0657, "close": 0.0662, "volume": 99277.5, "close_time": 1761857999999, "quote_volume": 6571.09975, "trades": 32, "taker_buy_base": 49324.2, "taker_buy_quote": 3271.59132 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0662, "high": 0.0679, "low": 0.0662, "close": 0.0674, "volume": 213007.2, "close_time": 1761861599999, "quote_volume": 14257.93588, "trades": 64, "taker_buy_base": 111819.0, "taker_buy_quote": 7482.60772 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0673, "high": 0.0677, "low": 0.0667, "close": 0.0667, "volume": 323307.3, "close_time": 1761865199999, "quote_volume": 21650.26958, "trades": 87, "taker_buy_base": 112465.6, "taker_buy_quote": 7537.24128 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0665, "close": 0.0669, "volume": 234263.9, "close_time": 1761868799999, "quote_volume": 15642.69921, "trades": 76, "taker_buy_base": 161661.3, "taker_buy_quote": 10808.15928 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0667, "high": 0.0687, "low": 0.0667, "close": 0.0685, "volume": 79670.3, "close_time": 1761872399999, "quote_volume": 5409.57815, "trades": 64, "taker_buy_base": 46320.6, "taker_buy_quote": 3156.79863 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0681, "high": 0.0691, "low": 0.0681, "close": 0.0687, "volume": 75534.6, "close_time": 1761875999999, "quote_volume": 5189.38887, "trades": 39, "taker_buy_base": 40304.7, "taker_buy_quote": 2770.81144 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0679, "close": 0.068, "volume": 56820.0, "close_time": 1761879599999, "quote_volume": 3865.73687, "trades": 22, "taker_buy_base": 46153.1, "taker_buy_quote": 3139.65704 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0679, "high": 0.0682, "low": 0.0678, "close": 0.0681, "volume": 19557.8, "close_time": 1761883199999, "quote_volume": 1329.21459, "trades": 19, "taker_buy_base": 12403.3, "taker_buy_quote": 843.7695 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0684, "high": 0.0701, "low": 0.0684, "close": 0.0701, "volume": 69923.0, "close_time": 1761886799999, "quote_volume": 4856.60864, "trades": 51, "taker_buy_base": 34473.8, "taker_buy_quote": 2401.96478 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0699, "high": 0.071, "low": 0.0698, "close": 0.0702, "volume": 121650.8, "close_time": 1761890399999, "quote_volume": 8550.66071, "trades": 62, "taker_buy_base": 65887.3, "taker_buy_quote": 4637.70111 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0703, "high": 0.0712, "low": 0.0694, "close": 0.0694, "volume": 63938.6, "close_time": 1761893999999, "quote_volume": 4495.87448, "trades": 57, "taker_buy_base": 43066.2, "taker_buy_quote": 3034.93567 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0701, "high": 0.0709, "low": 0.0696, "close": 0.0709, "volume": 66188.8, "close_time": 1761897599999, "quote_volume": 4640.86007, "trades": 55, "taker_buy_base": 44498.9, "taker_buy_quote": 3118.23766 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0696, "close": 0.0713, "volume": 151192.3, "close_time": 1761901199999, "quote_volume": 10645.82111, "trades": 61, "taker_buy_base": 65987.7, "taker_buy_quote": 4653.86918 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0713, "high": 0.0771, "low": 0.0709, "close": 0.0771, "volume": 1279541.7, "close_time": 1761904799999, "quote_volume": 95394.76572, "trades": 343, "taker_buy_base": 655820.3, "taker_buy_quote": 48913.41055 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0772, "high": 0.079, "low": 0.0756, "close": 0.0768, "volume": 1106087.1, "close_time": 1761908399999, "quote_volume": 85557.74381, "trades": 367, "taker_buy_base": 543118.5, "taker_buy_quote": 42122.25966 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0765, "high": 0.0809, "low": 0.0754, "close": 0.079, "volume": 1280268.1, "close_time": 1761911999999, "quote_volume": 99769.9152, "trades": 415, "taker_buy_base": 671940.4, "taker_buy_quote": 52339.04544 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0789, "high": 0.0809, "low": 0.0774, "close": 0.0788, "volume": 1082777.7, "close_time": 1761915599999, "quote_volume": 85369.71486, "trades": 311, "taker_buy_base": 563962.5, "taker_buy_quote": 44535.9078 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0776, "close": 0.0789, "volume": 432765.2, "close_time": 1761919199999, "quote_volume": 34012.9853, "trades": 152, "taker_buy_base": 229326.5, "taker_buy_quote": 18065.57514 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0784, "high": 0.0796, "low": 0.0764, "close": 0.0771, "volume": 476489.2, "close_time": 1761922799999, "quote_volume": 37030.14788, "trades": 228, "taker_buy_base": 132434.7, "taker_buy_quote": 10309.54906 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.077, "high": 0.0771, "low": 0.0744, "close": 0.0756, "volume": 1181374.6, "close_time": 1761926399999, "quote_volume": 89186.58978, "trades": 267, "taker_buy_base": 458715.9, "taker_buy_quote": 34747.10183 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0727, "close": 0.0727, "volume": 407530.2, "close_time": 1761929999999, "quote_volume": 30325.20475, "trades": 128, "taker_buy_base": 199488.7, "taker_buy_quote": 14910.58194 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0708, "close": 0.0723, "volume": 307077.2, "close_time": 1761933599999, "quote_volume": 22069.00936, "trades": 137, "taker_buy_base": 145562.4, "taker_buy_quote": 10479.62262 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0713, "close": 0.0718, "volume": 41249.2, "close_time": 1761937199999, "quote_volume": 2973.78683, "trades": 83, "taker_buy_base": 19563.1, "taker_buy_quote": 1410.71518 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0717, "high": 0.0738, "low": 0.0711, "close": 0.0735, "volume": 382428.2, "close_time": 1761940799999, "quote_volume": 27889.23811, "trades": 240, "taker_buy_base": 130450.7, "taker_buy_quote": 9529.56119 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0734, "high": 0.0744, "low": 0.073, "close": 0.0733, "volume": 361049.8, "close_time": 1761944399999, "quote_volume": 26680.08618, "trades": 239, "taker_buy_base": 159529.9, "taker_buy_quote": 11794.40568 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0724, "close": 0.073, "volume": 162382.2, "close_time": 1761947999999, "quote_volume": 11838.41254, "trades": 179, "taker_buy_base": 63358.2, "taker_buy_quote": 4613.00836 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0728, "high": 0.074, "low": 0.0727, "close": 0.0737, "volume": 286421.9, "close_time": 1761951599999, "quote_volume": 21099.28048, "trades": 156, "taker_buy_base": 149728.6, "taker_buy_quote": 11038.40895 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0735, "high": 0.0735, "low": 0.073, "close": 0.0731, "volume": 175610.6, "close_time": 1761955199999, "quote_volume": 12860.14072, "trades": 47, "taker_buy_base": 34812.3, "taker_buy_quote": 2542.81213 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.073, "high": 0.0757, "low": 0.0721, "close": 0.0754, "volume": 962567.9, "close_time": 1761958799999, "quote_volume": 71455.73714, "trades": 261, "taker_buy_base": 463618.0, "taker_buy_quote": 34462.81392 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0753, "high": 0.0794, "low": 0.0751, "close": 0.0769, "volume": 1325799.2, "close_time": 1761962399999, "quote_volume": 102833.54038, "trades": 332, "taker_buy_base": 764015.6, "taker_buy_quote": 59296.45512 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0772, "high": 0.0793, "low": 0.0747, "close": 0.0793, "volume": 820401.7, "close_time": 1761965999999, "quote_volume": 63096.19156, "trades": 278, "taker_buy_base": 437803.1, "taker_buy_quote": 33511.25554 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0791, "high": 0.0827, "low": 0.0777, "close": 0.0813, "volume": 1219739.6, "close_time": 1761969599999, "quote_volume": 97644.22973, "trades": 390, "taker_buy_base": 502328.3, "taker_buy_quote": 40497.74073 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0817, "high": 0.085, "low": 0.0812, "close": 0.0845, "volume": 1193093.6, "close_time": 1761973199999, "quote_volume": 99194.66688, "trades": 320, "taker_buy_base": 692362.2, "taker_buy_quote": 57703.02167 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.085, "high": 0.0861, "low": 0.0816, "close": 0.086, "volume": 1704649.7, "close_time": 1761976799999, "quote_volume": 143412.8216, "trades": 431, "taker_buy_base": 528869.0, "taker_buy_quote": 44477.27064 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0858, "high": 0.0875, "low": 0.0843, "close": 0.0848, "volume": 2897909.4, "close_time": 1761980399999, "quote_volume": 250680.62311, "trades": 614, "taker_buy_base": 585007.6, "taker_buy_quote": 50217.73574 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.085, "high": 0.0862, "low": 0.0788, "close": 0.0819, "volume": 1722420.8, "close_time": 1761983999999, "quote_volume": 142156.04094, "trades": 633, "taker_buy_base": 890032.1, "taker_buy_quote": 73349.41926 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0819, "high": 0.0846, "low": 0.0809, "close": 0.0831, "volume": 633519.0, "close_time": 1761987599999, "quote_volume": 52255.96579, "trades": 201, "taker_buy_base": 292709.5, "taker_buy_quote": 24176.26334 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.083, "high": 0.085, "low": 0.082, "close": 0.0823, "volume": 640332.6, "close_time": 1761991199999, "quote_volume": 53174.80183, "trades": 186, "taker_buy_base": 238694.6, "taker_buy_quote": 19842.15126 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0823, "high": 0.083, "low": 0.0814, "close": 0.082, "volume": 408598.4, "close_time": 1761994799999, "quote_volume": 33606.17455, "trades": 129, "taker_buy_base": 208128.3, "taker_buy_quote": 17153.19047 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0824, "high": 0.0848, "low": 0.082, "close": 0.084, "volume": 1108387.8, "close_time": 1761998399999, "quote_volume": 92631.2723, "trades": 244, "taker_buy_base": 479483.7, "taker_buy_quote": 40048.76251 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.084, "high": 0.0865, "low": 0.0834, "close": 0.0841, "volume": 550890.8, "close_time": 1762001999999, "quote_volume": 46636.45632, "trades": 197, "taker_buy_base": 281526.9, "taker_buy_quote": 23817.1994 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.084, "high": 0.0845, "low": 0.0808, "close": 0.0815, "volume": 612739.3, "close_time": 1762005599999, "quote_volume": 50671.72256, "trades": 223, "taker_buy_base": 179211.5, "taker_buy_quote": 14849.12731 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0792, "close": 0.0797, "volume": 1267566.1, "close_time": 1762009199999, "quote_volume": 101658.23908, "trades": 232, "taker_buy_base": 701741.3, "taker_buy_quote": 56268.0443 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0797, "high": 0.0816, "low": 0.0789, "close": 0.0816, "volume": 352785.5, "close_time": 1762012799999, "quote_volume": 28341.03889, "trades": 121, "taker_buy_base": 171471.7, "taker_buy_quote": 13735.42167 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0816, "high": 0.0823, "low": 0.0803, "close": 0.0811, "volume": 346002.3, "close_time": 1762016399999, "quote_volume": 28127.94097, "trades": 113, "taker_buy_base": 231845.9, "taker_buy_quote": 18880.70647 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0801, "close": 0.0803, "volume": 152924.5, "close_time": 1762019999999, "quote_volume": 12324.93443, "trades": 58, "taker_buy_base": 64530.5, "taker_buy_quote": 5205.20747 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0801, "high": 0.0818, "low": 0.0801, "close": 0.0811, "volume": 122518.3, "close_time": 1762023599999, "quote_volume": 9942.01433, "trades": 60, "taker_buy_base": 43831.4, "taker_buy_quote": 3556.4612 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.081, "high": 0.0829, "low": 0.0806, "close": 0.0825, "volume": 323944.9, "close_time": 1762027199999, "quote_volume": 26560.79538, "trades": 95, "taker_buy_base": 287299.2, "taker_buy_quote": 23577.39971 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0825, "high": 0.0857, "low": 0.0823, "close": 0.0844, "volume": 493251.1, "close_time": 1762030799999, "quote_volume": 41528.2256, "trades": 204, "taker_buy_base": 295375.7, "taker_buy_quote": 24905.48293 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0839, "high": 0.0845, "low": 0.081, "close": 0.081, "volume": 377244.1, "close_time": 1762034399999, "quote_volume": 31234.09567, "trades": 143, "taker_buy_base": 80175.5, "taker_buy_quote": 6648.9876 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0798, "close": 0.0807, "volume": 266488.6, "close_time": 1762037999999, "quote_volume": 21405.47161, "trades": 82, "taker_buy_base": 141368.1, "taker_buy_quote": 11367.39892 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0809, "high": 0.0826, "low": 0.0809, "close": 0.0817, "volume": 126190.5, "close_time": 1762041599999, "quote_volume": 10323.58657, "trades": 71, "taker_buy_base": 99506.2, "taker_buy_quote": 8143.2035 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0817, "high": 0.0825, "low": 0.081, "close": 0.0816, "volume": 214725.9, "close_time": 1762045199999, "quote_volume": 17512.46667, "trades": 81, "taker_buy_base": 64491.5, "taker_buy_quote": 5288.5617 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0789, "close": 0.0796, "volume": 441583.7, "close_time": 1762048799999, "quote_volume": 35237.72786, "trades": 104, "taker_buy_base": 96315.2, "taker_buy_quote": 7685.60073 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0788, "close": 0.0795, "volume": 63858.0, "close_time": 1762052399999, "quote_volume": 5075.70133, "trades": 24, "taker_buy_base": 15223.0, "taker_buy_quote": 1211.62667 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0774, "close": 0.0782, "volume": 397558.3, "close_time": 1762055999999, "quote_volume": 30957.30887, "trades": 72, "taker_buy_base": 219088.2, "taker_buy_quote": 17046.75533 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0781, "high": 0.0789, "low": 0.0781, "close": 0.0787, "volume": 181235.5, "close_time": 1762059599999, "quote_volume": 14226.52174, "trades": 57, "taker_buy_base": 78642.3, "taker_buy_quote": 6182.41679 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0765, "close": 0.0776, "volume": 226760.7, "close_time": 1762063199999, "quote_volume": 17548.11127, "trades": 156, "taker_buy_base": 35822.3, "taker_buy_quote": 2770.92038 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0776, "close": 0.0781, "volume": 121781.2, "close_time": 1762066799999, "quote_volume": 9489.1737, "trades": 47, "taker_buy_base": 41078.9, "taker_buy_quote": 3204.65336 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.078, "high": 0.0787, "low": 0.0774, "close": 0.0781, "volume": 194325.9, "close_time": 1762070399999, "quote_volume": 15186.62342, "trades": 73, "taker_buy_base": 99704.7, "taker_buy_quote": 7824.23182 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0771, "close": 0.0771, "volume": 159337.3, "close_time": 1762073999999, "quote_volume": 12327.68203, "trades": 74, "taker_buy_base": 80013.9, "taker_buy_quote": 6192.15938 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0758, "close": 0.0758, "volume": 274023.0, "close_time": 1762077599999, "quote_volume": 21022.7029, "trades": 105, "taker_buy_base": 101155.4, "taker_buy_quote": 7779.37921 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0751, "close": 0.0753, "volume": 206157.0, "close_time": 1762081199999, "quote_volume": 15582.12636, "trades": 66, "taker_buy_base": 83104.8, "taker_buy_quote": 6283.11009 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0753, "high": 0.0758, "low": 0.0748, "close": 0.0758, "volume": 314509.9, "close_time": 1762084799999, "quote_volume": 23640.83918, "trades": 82, "taker_buy_base": 95795.1, "taker_buy_quote": 7211.25421 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0745, "close": 0.0746, "volume": 345915.4, "close_time": 1762088399999, "quote_volume": 25952.83904, "trades": 133, "taker_buy_base": 87373.0, "taker_buy_quote": 6569.28511 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0739, "close": 0.0743, "volume": 116941.7, "close_time": 1762091999999, "quote_volume": 8739.83009, "trades": 75, "taker_buy_base": 53192.6, "taker_buy_quote": 3970.34271 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0708, "close": 0.071, "volume": 599494.6, "close_time": 1762095599999, "quote_volume": 43165.51807, "trades": 182, "taker_buy_base": 198136.1, "taker_buy_quote": 14259.28084 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0717, "high": 0.072, "low": 0.071, "close": 0.0712, "volume": 339893.8, "close_time": 1762099199999, "quote_volume": 24254.10425, "trades": 87, "taker_buy_base": 72230.5, "taker_buy_quote": 5166.50266 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0715, "high": 0.0726, "low": 0.071, "close": 0.0725, "volume": 87531.3, "close_time": 1762102799999, "quote_volume": 6294.54936, "trades": 45, "taker_buy_base": 64619.1, "taker_buy_quote": 4651.03074 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0719, "close": 0.0721, "volume": 577913.2, "close_time": 1762106399999, "quote_volume": 41863.52137, "trades": 119, "taker_buy_base": 179841.6, "taker_buy_quote": 13024.41224 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0714, "close": 0.0716, "volume": 307708.6, "close_time": 1762109999999, "quote_volume": 22148.98293, "trades": 63, "taker_buy_base": 168068.7, "taker_buy_quote": 12122.96388 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0716, "high": 0.072, "low": 0.0714, "close": 0.072, "volume": 70760.0, "close_time": 1762113599999, "quote_volume": 5070.61635, "trades": 46, "taker_buy_base": 47364.1, "taker_buy_quote": 3393.43519 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0715, "close": 0.0722, "volume": 107643.2, "close_time": 1762117199999, "quote_volume": 7737.9252, "trades": 46, "taker_buy_base": 55243.5, "taker_buy_quote": 3984.12189 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0722, "high": 0.0733, "low": 0.0722, "close": 0.0729, "volume": 168139.6, "close_time": 1762120799999, "quote_volume": 12239.14598, "trades": 84, "taker_buy_base": 116702.2, "taker_buy_quote": 8484.46695 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0722, "close": 0.0726, "volume": 244930.4, "close_time": 1762124399999, "quote_volume": 17900.20532, "trades": 71, "taker_buy_base": 162678.4, "taker_buy_quote": 11888.13457 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0727, "high": 0.0739, "low": 0.0727, "close": 0.0738, "volume": 122229.4, "close_time": 1762127999999, "quote_volume": 8978.6149, "trades": 36, "taker_buy_base": 49817.3, "taker_buy_quote": 3661.99072 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0707, "close": 0.0711, "volume": 695529.7, "close_time": 1762131599999, "quote_volume": 49764.21225, "trades": 148, "taker_buy_base": 309854.9, "taker_buy_quote": 22053.35869 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0709, "high": 0.0718, "low": 0.0698, "close": 0.0699, "volume": 203680.4, "close_time": 1762135199999, "quote_volume": 14423.09484, "trades": 71, "taker_buy_base": 72358.0, "taker_buy_quote": 5165.85934 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0691, "close": 0.0693, "volume": 90220.0, "close_time": 1762138799999, "quote_volume": 6274.11264, "trades": 48, "taker_buy_base": 20869.0, "taker_buy_quote": 1458.88506 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0694, "high": 0.0694, "low": 0.0671, "close": 0.0673, "volume": 3007462.1, "close_time": 1762142399999, "quote_volume": 202825.82518, "trades": 233, "taker_buy_base": 2566024.2, "taker_buy_quote": 173011.71559 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0672, "high": 0.0691, "low": 0.0665, "close": 0.0691, "volume": 161674.3, "close_time": 1762145999999, "quote_volume": 10892.59059, "trades": 75, "taker_buy_base": 112896.9, "taker_buy_quote": 7624.51604 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0691, "high": 0.0696, "low": 0.0684, "close": 0.0685, "volume": 266382.5, "close_time": 1762149599999, "quote_volume": 18346.75565, "trades": 131, "taker_buy_base": 103307.5, "taker_buy_quote": 7137.8009 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0684, "high": 0.0691, "low": 0.0678, "close": 0.0684, "volume": 266408.8, "close_time": 1762153199999, "quote_volume": 18163.4712, "trades": 100, "taker_buy_base": 114808.7, "taker_buy_quote": 7820.36318 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0684, "high": 0.0696, "low": 0.0684, "close": 0.069, "volume": 158897.3, "close_time": 1762156799999, "quote_volume": 10930.6883, "trades": 61, "taker_buy_base": 93358.6, "taker_buy_quote": 6425.58302 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0688, "high": 0.0697, "low": 0.0678, "close": 0.0688, "volume": 403322.3, "close_time": 1762160399999, "quote_volume": 27732.3444, "trades": 107, "taker_buy_base": 116442.8, "taker_buy_quote": 8035.3181 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0688, "high": 0.0695, "low": 0.0678, "close": 0.0681, "volume": 119692.7, "close_time": 1762163999999, "quote_volume": 8200.42842, "trades": 67, "taker_buy_base": 67288.8, "taker_buy_quote": 4622.45104 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0684, "high": 0.0693, "low": 0.0677, "close": 0.0678, "volume": 171334.4, "close_time": 1762167599999, "quote_volume": 11704.53783, "trades": 61, "taker_buy_base": 99421.9, "taker_buy_quote": 6818.0654 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0686, "high": 0.0692, "low": 0.0682, "close": 0.0686, "volume": 114673.8, "close_time": 1762171199999, "quote_volume": 7858.21554, "trades": 51, "taker_buy_base": 87581.0, "taker_buy_quote": 6004.87166 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0685, "high": 0.069, "low": 0.068, "close": 0.0681, "volume": 111622.0, "close_time": 1762174799999, "quote_volume": 7629.85735, "trades": 60, "taker_buy_base": 73211.8, "taker_buy_quote": 5005.88248 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0681, "high": 0.069, "low": 0.0676, "close": 0.0685, "volume": 275186.9, "close_time": 1762178399999, "quote_volume": 18826.46339, "trades": 82, "taker_buy_base": 122557.8, "taker_buy_quote": 8410.51061 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0684, "high": 0.0689, "low": 0.0674, "close": 0.0689, "volume": 208145.7, "close_time": 1762181999999, "quote_volume": 14151.18628, "trades": 63, "taker_buy_base": 105368.9, "taker_buy_quote": 7172.83812 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0686, "high": 0.0687, "low": 0.06, "close": 0.064, "volume": 1570078.4, "close_time": 1762185599999, "quote_volume": 101071.18561, "trades": 506, "taker_buy_base": 665372.9, "taker_buy_quote": 42729.35557 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.064, "high": 0.0665, "low": 0.0635, "close": 0.0657, "volume": 587016.3, "close_time": 1762189199999, "quote_volume": 38319.39836, "trades": 155, "taker_buy_base": 207219.9, "taker_buy_quote": 13494.73161 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0659, "high": 0.0689, "low": 0.0659, "close": 0.0687, "volume": 240691.3, "close_time": 1762192799999, "quote_volume": 16256.99992, "trades": 128, "taker_buy_base": 144165.1, "taker_buy_quote": 9761.38327 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0663, "close": 0.0664, "volume": 191787.2, "close_time": 1762196399999, "quote_volume": 12914.06678, "trades": 125, "taker_buy_base": 110120.4, "taker_buy_quote": 7422.0731 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0653, "close": 0.0653, "volume": 60775.9, "close_time": 1762199999999, "quote_volume": 4004.39779, "trades": 53, "taker_buy_base": 27344.8, "taker_buy_quote": 1803.25196 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0637, "close": 0.0638, "volume": 368634.4, "close_time": 1762203599999, "quote_volume": 23798.9978, "trades": 105, "taker_buy_base": 261625.0, "taker_buy_quote": 16880.16291 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0638, "high": 0.0651, "low": 0.0637, "close": 0.0648, "volume": 238223.1, "close_time": 1762207199999, "quote_volume": 15378.28098, "trades": 73, "taker_buy_base": 84517.6, "taker_buy_quote": 5467.32178 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0638, "close": 0.0638, "volume": 85112.3, "close_time": 1762210799999, "quote_volume": 5472.45459, "trades": 69, "taker_buy_base": 38003.3, "taker_buy_quote": 2445.72571 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0637, "high": 0.0646, "low": 0.0632, "close": 0.0644, "volume": 145372.9, "close_time": 1762214399999, "quote_volume": 9352.58744, "trades": 55, "taker_buy_base": 101084.9, "taker_buy_quote": 6499.2947 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0644, "high": 0.065, "low": 0.0634, "close": 0.0642, "volume": 197169.2, "close_time": 1762217999999, "quote_volume": 12662.25331, "trades": 96, "taker_buy_base": 62404.6, "taker_buy_quote": 3991.72824 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0638, "close": 0.0642, "volume": 97815.3, "close_time": 1762221599999, "quote_volume": 6284.13996, "trades": 40, "taker_buy_base": 44554.2, "taker_buy_quote": 2861.28346 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.064, "high": 0.0651, "low": 0.0635, "close": 0.0635, "volume": 103043.2, "close_time": 1762225199999, "quote_volume": 6618.02676, "trades": 42, "taker_buy_base": 26500.7, "taker_buy_quote": 1705.16685 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.064, "high": 0.0651, "low": 0.0638, "close": 0.0649, "volume": 162730.2, "close_time": 1762228799999, "quote_volume": 10491.22311, "trades": 37, "taker_buy_base": 83998.9, "taker_buy_quote": 5400.51296 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0648, "high": 0.065, "low": 0.0634, "close": 0.0636, "volume": 103785.6, "close_time": 1762232399999, "quote_volume": 6637.53883, "trades": 46, "taker_buy_base": 46967.2, "taker_buy_quote": 2998.50652 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.064, "high": 0.0646, "low": 0.0616, "close": 0.0616, "volume": 458261.3, "close_time": 1762235999999, "quote_volume": 28802.56131, "trades": 91, "taker_buy_base": 178415.9, "taker_buy_quote": 11321.07414 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0619, "high": 0.0644, "low": 0.0614, "close": 0.0629, "volume": 181758.4, "close_time": 1762239599999, "quote_volume": 11399.66756, "trades": 60, "taker_buy_base": 84394.5, "taker_buy_quote": 5307.51561 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0616, "close": 0.0619, "volume": 455841.1, "close_time": 1762243199999, "quote_volume": 28396.50438, "trades": 94, "taker_buy_base": 122035.1, "taker_buy_quote": 7587.46883 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0621, "high": 0.0633, "low": 0.0618, "close": 0.0624, "volume": 122260.6, "close_time": 1762246799999, "quote_volume": 7617.19475, "trades": 67, "taker_buy_base": 45125.0, "taker_buy_quote": 2803.31485 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0626, "high": 0.0637, "low": 0.0625, "close": 0.0636, "volume": 147766.9, "close_time": 1762250399999, "quote_volume": 9326.71425, "trades": 47, "taker_buy_base": 61746.6, "taker_buy_quote": 3914.77523 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0628, "close": 0.0635, "volume": 256838.8, "close_time": 1762253999999, "quote_volume": 16232.2301, "trades": 69, "taker_buy_base": 86989.1, "taker_buy_quote": 5500.77005 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0635, "high": 0.0641, "low": 0.063, "close": 0.063, "volume": 111962.0, "close_time": 1762257599999, "quote_volume": 7116.27577, "trades": 50, "taker_buy_base": 73153.3, "taker_buy_quote": 4650.99453 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.063, "high": 0.063, "low": 0.0621, "close": 0.0624, "volume": 181970.1, "close_time": 1762261199999, "quote_volume": 11397.60584, "trades": 61, "taker_buy_base": 96132.2, "taker_buy_quote": 6020.09261 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0616, "close": 0.0624, "volume": 100144.6, "close_time": 1762264799999, "quote_volume": 6221.88906, "trades": 38, "taker_buy_base": 34243.8, "taker_buy_quote": 2130.77358 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.062, "high": 0.065, "low": 0.0614, "close": 0.0645, "volume": 356138.0, "close_time": 1762268399999, "quote_volume": 22451.86119, "trades": 128, "taker_buy_base": 180161.8, "taker_buy_quote": 11462.56538 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0645, "high": 0.0654, "low": 0.0629, "close": 0.0632, "volume": 397644.6, "close_time": 1762271999999, "quote_volume": 25643.51951, "trades": 213, "taker_buy_base": 153563.1, "taker_buy_quote": 9886.23249 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0616, "close": 0.0622, "volume": 292451.3, "close_time": 1762275599999, "quote_volume": 18401.31748, "trades": 97, "taker_buy_base": 87810.1, "taker_buy_quote": 5540.23564 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0619, "high": 0.0629, "low": 0.0601, "close": 0.0618, "volume": 390222.5, "close_time": 1762279199999, "quote_volume": 24112.76571, "trades": 153, "taker_buy_base": 194676.8, "taker_buy_quote": 11997.4924 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0618, "high": 0.062, "low": 0.0597, "close": 0.0618, "volume": 607283.2, "close_time": 1762282799999, "quote_volume": 36708.33546, "trades": 140, "taker_buy_base": 225087.7, "taker_buy_quote": 13586.61548 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0611, "close": 0.0615, "volume": 92785.1, "close_time": 1762286399999, "quote_volume": 5720.69203, "trades": 46, "taker_buy_base": 45408.2, "taker_buy_quote": 2813.28905 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0615, "high": 0.0624, "low": 0.058, "close": 0.0616, "volume": 894236.9, "close_time": 1762289999999, "quote_volume": 53584.50415, "trades": 155, "taker_buy_base": 344061.4, "taker_buy_quote": 20643.50766 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0615, "high": 0.0617, "low": 0.059, "close": 0.061, "volume": 604681.9, "close_time": 1762293599999, "quote_volume": 36228.34515, "trades": 136, "taker_buy_base": 352065.3, "taker_buy_quote": 21042.75086 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0611, "high": 0.063, "low": 0.0609, "close": 0.0624, "volume": 291690.8, "close_time": 1762297199999, "quote_volume": 18243.13455, "trades": 67, "taker_buy_base": 95422.5, "taker_buy_quote": 5961.19256 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0617, "close": 0.0619, "volume": 164053.3, "close_time": 1762300799999, "quote_volume": 10201.62926, "trades": 50, "taker_buy_base": 93946.8, "taker_buy_quote": 5855.22252 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0619, "high": 0.062, "low": 0.0607, "close": 0.0613, "volume": 64003.4, "close_time": 1762304399999, "quote_volume": 3926.04328, "trades": 45, "taker_buy_base": 25088.2, "taker_buy_quote": 1538.8486 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0581, "close": 0.0603, "volume": 151389.2, "close_time": 1762307999999, "quote_volume": 9044.88081, "trades": 49, "taker_buy_base": 36947.0, "taker_buy_quote": 2225.24757 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0609, "high": 0.0619, "low": 0.0605, "close": 0.0619, "volume": 168451.2, "close_time": 1762311599999, "quote_volume": 10299.66408, "trades": 62, "taker_buy_base": 66883.0, "taker_buy_quote": 4093.37906 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0613, "close": 0.0616, "volume": 456499.5, "close_time": 1762315199999, "quote_volume": 28098.64782, "trades": 73, "taker_buy_base": 225262.0, "taker_buy_quote": 13863.50142 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0614, "high": 0.0619, "low": 0.0611, "close": 0.0615, "volume": 189478.1, "close_time": 1762318799999, "quote_volume": 11636.66264, "trades": 37, "taker_buy_base": 106003.4, "taker_buy_quote": 6509.06111 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0612, "high": 0.0621, "low": 0.0612, "close": 0.0619, "volume": 98693.5, "close_time": 1762322399999, "quote_volume": 6086.1548, "trades": 31, "taker_buy_base": 63065.0, "taker_buy_quote": 3876.68422 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0613, "close": 0.0618, "volume": 120764.5, "close_time": 1762325999999, "quote_volume": 7420.29096, "trades": 25, "taker_buy_base": 93860.9, "taker_buy_quote": 5766.87257 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0607, "close": 0.0612, "volume": 135661.0, "close_time": 1762329599999, "quote_volume": 8282.37452, "trades": 38, "taker_buy_base": 62307.3, "taker_buy_quote": 3804.38286 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0597, "close": 0.0603, "volume": 168050.3, "close_time": 1762333199999, "quote_volume": 10088.35145, "trades": 35, "taker_buy_base": 82671.6, "taker_buy_quote": 4966.8089 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.06, "high": 0.0607, "low": 0.06, "close": 0.0606, "volume": 74122.2, "close_time": 1762336799999, "quote_volume": 4485.7515, "trades": 14, "taker_buy_base": 32471.6, "taker_buy_quote": 1970.9095 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.061, "high": 0.0611, "low": 0.0599, "close": 0.0599, "volume": 92697.1, "close_time": 1762340399999, "quote_volume": 5623.35934, "trades": 36, "taker_buy_base": 59523.4, "taker_buy_quote": 3616.24928 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0599, "high": 0.0614, "low": 0.0598, "close": 0.0613, "volume": 170498.0, "close_time": 1762343999999, "quote_volume": 10340.6193, "trades": 38, "taker_buy_base": 61526.7, "taker_buy_quote": 3759.74577 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.061, "high": 0.0625, "low": 0.0607, "close": 0.062, "volume": 435394.0, "close_time": 1762347599999, "quote_volume": 26837.83415, "trades": 69, "taker_buy_base": 166665.8, "taker_buy_quote": 10281.38927 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0624, "high": 0.0627, "low": 0.0616, "close": 0.0625, "volume": 237485.2, "close_time": 1762351199999, "quote_volume": 14743.61762, "trades": 41, "taker_buy_base": 81826.7, "taker_buy_quote": 5069.92926 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0628, "high": 0.063, "low": 0.0616, "close": 0.0624, "volume": 333863.6, "close_time": 1762354799999, "quote_volume": 20823.47407, "trades": 58, "taker_buy_base": 188505.7, "taker_buy_quote": 11763.65435 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0622, "high": 0.0632, "low": 0.0618, "close": 0.063, "volume": 246273.0, "close_time": 1762358399999, "quote_volume": 15401.5994, "trades": 77, "taker_buy_base": 94046.0, "taker_buy_quote": 5884.57249 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.063, "high": 0.0636, "low": 0.0624, "close": 0.0636, "volume": 266833.6, "close_time": 1762361999999, "quote_volume": 16723.45834, "trades": 71, "taker_buy_base": 60318.2, "taker_buy_quote": 3800.88972 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0633, "high": 0.0639, "low": 0.0627, "close": 0.0629, "volume": 313460.0, "close_time": 1762365599999, "quote_volume": 19864.71843, "trades": 58, "taker_buy_base": 133274.0, "taker_buy_quote": 8435.04394 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0631, "high": 0.0643, "low": 0.063, "close": 0.064, "volume": 230638.2, "close_time": 1762369199999, "quote_volume": 14744.48323, "trades": 63, "taker_buy_base": 112169.8, "taker_buy_quote": 7174.29596 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0644, "high": 0.0653, "low": 0.0638, "close": 0.0645, "volume": 479834.9, "close_time": 1762372799999, "quote_volume": 30838.11982, "trades": 104, "taker_buy_base": 276655.9, "taker_buy_quote": 17778.07227 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0628, "close": 0.0634, "volume": 272063.9, "close_time": 1762376399999, "quote_volume": 17376.16035, "trades": 81, "taker_buy_base": 130250.1, "taker_buy_quote": 8332.31047 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0626, "close": 0.0627, "volume": 322777.3, "close_time": 1762379999999, "quote_volume": 20284.69709, "trades": 72, "taker_buy_base": 101286.1, "taker_buy_quote": 6363.20346 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0626, "close": 0.0635, "volume": 147733.7, "close_time": 1762383599999, "quote_volume": 9323.8649, "trades": 59, "taker_buy_base": 36513.4, "taker_buy_quote": 2305.46947 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0631, "close": 0.0635, "volume": 109845.3, "close_time": 1762387199999, "quote_volume": 6976.59137, "trades": 41, "taker_buy_base": 49250.6, "taker_buy_quote": 3135.70615 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0633, "high": 0.064, "low": 0.0627, "close": 0.0631, "volume": 215972.3, "close_time": 1762390799999, "quote_volume": 13643.36322, "trades": 57, "taker_buy_base": 136621.2, "taker_buy_quote": 8631.95296 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0616, "close": 0.0622, "volume": 168179.9, "close_time": 1762394399999, "quote_volume": 10477.58321, "trades": 74, "taker_buy_base": 78865.5, "taker_buy_quote": 4915.56925 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0616, "close": 0.0623, "volume": 103847.4, "close_time": 1762397999999, "quote_volume": 6450.13397, "trades": 30, "taker_buy_base": 63288.4, "taker_buy_quote": 3928.00612 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0626, "high": 0.063, "low": 0.0625, "close": 0.0627, "volume": 17433.4, "close_time": 1762401599999, "quote_volume": 1093.81342, "trades": 20, "taker_buy_base": 2808.3, "taker_buy_quote": 176.30995 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0625, "high": 0.0639, "low": 0.0624, "close": 0.0631, "volume": 374862.3, "close_time": 1762405199999, "quote_volume": 23589.9853, "trades": 77, "taker_buy_base": 158165.4, "taker_buy_quote": 9966.6317 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.063, "high": 0.0631, "low": 0.0616, "close": 0.0618, "volume": 213909.7, "close_time": 1762408799999, "quote_volume": 13282.4894, "trades": 35, "taker_buy_base": 88314.7, "taker_buy_quote": 5470.96528 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0614, "close": 0.0617, "volume": 157726.9, "close_time": 1762412399999, "quote_volume": 9748.30075, "trades": 43, "taker_buy_base": 59918.2, "taker_buy_quote": 3699.65005 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0617, "high": 0.062, "low": 0.0614, "close": 0.0614, "volume": 55191.9, "close_time": 1762415999999, "quote_volume": 3412.44394, "trades": 12, "taker_buy_base": 4052.7, "taker_buy_quote": 250.05159 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0607, "close": 0.0608, "volume": 331068.5, "close_time": 1762419599999, "quote_volume": 20336.8682, "trades": 79, "taker_buy_base": 152623.3, "taker_buy_quote": 9370.20774 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0609, "high": 0.0613, "low": 0.0607, "close": 0.0612, "volume": 95931.8, "close_time": 1762423199999, "quote_volume": 5851.82478, "trades": 48, "taker_buy_base": 44717.7, "taker_buy_quote": 2729.78096 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.061, "high": 0.0613, "low": 0.0602, "close": 0.061, "volume": 184951.0, "close_time": 1762426799999, "quote_volume": 11287.25453, "trades": 58, "taker_buy_base": 84721.1, "taker_buy_quote": 5173.47071 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0603, "close": 0.0607, "volume": 132021.0, "close_time": 1762430399999, "quote_volume": 8011.64522, "trades": 33, "taker_buy_base": 43240.1, "taker_buy_quote": 2626.72036 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0597, "close": 0.0599, "volume": 135121.7, "close_time": 1762433999999, "quote_volume": 8145.38227, "trades": 45, "taker_buy_base": 22128.4, "taker_buy_quote": 1338.18004 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0599, "high": 0.0614, "low": 0.0599, "close": 0.0614, "volume": 88078.8, "close_time": 1762437599999, "quote_volume": 5372.69652, "trades": 21, "taker_buy_base": 32077.6, "taker_buy_quote": 1947.17645 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0612, "high": 0.0614, "low": 0.06, "close": 0.06, "volume": 228297.6, "close_time": 1762441199999, "quote_volume": 13856.67325, "trades": 47, "taker_buy_base": 120675.4, "taker_buy_quote": 7330.25405 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0602, "high": 0.061, "low": 0.0589, "close": 0.0592, "volume": 404078.2, "close_time": 1762444799999, "quote_volume": 24157.2046, "trades": 76, "taker_buy_base": 263965.1, "taker_buy_quote": 15780.25909 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0592, "high": 0.0596, "low": 0.058, "close": 0.0586, "volume": 358060.4, "close_time": 1762448399999, "quote_volume": 21018.22653, "trades": 65, "taker_buy_base": 127548.6, "taker_buy_quote": 7481.22111 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0591, "high": 0.0605, "low": 0.0587, "close": 0.0602, "volume": 132317.4, "close_time": 1762451999999, "quote_volume": 7888.39688, "trades": 37, "taker_buy_base": 59719.5, "taker_buy_quote": 3536.33961 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0603, "high": 0.0608, "low": 0.0594, "close": 0.0602, "volume": 159246.7, "close_time": 1762455599999, "quote_volume": 9546.99968, "trades": 45, "taker_buy_base": 90674.4, "taker_buy_quote": 5450.40756 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0594, "close": 0.06, "volume": 270568.3, "close_time": 1762459199999, "quote_volume": 16174.6971, "trades": 48, "taker_buy_base": 105021.4, "taker_buy_quote": 6291.84845 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.06, "high": 0.0605, "low": 0.0597, "close": 0.0601, "volume": 87162.7, "close_time": 1762462799999, "quote_volume": 5230.74867, "trades": 44, "taker_buy_base": 34695.9, "taker_buy_quote": 2086.52833 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.06, "high": 0.0608, "low": 0.06, "close": 0.0607, "volume": 108205.1, "close_time": 1762466399999, "quote_volume": 6522.83253, "trades": 44, "taker_buy_base": 61371.0, "taker_buy_quote": 3693.4997 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0592, "close": 0.0602, "volume": 99920.2, "close_time": 1762469999999, "quote_volume": 6009.49949, "trades": 129, "taker_buy_base": 19157.4, "taker_buy_quote": 1150.34773 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0602, "high": 0.0602, "low": 0.0593, "close": 0.06, "volume": 128385.2, "close_time": 1762473599999, "quote_volume": 7698.03761, "trades": 57, "taker_buy_base": 83049.5, "taker_buy_quote": 4973.46434 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.06, "high": 0.0614, "low": 0.06, "close": 0.0609, "volume": 222474.3, "close_time": 1762477199999, "quote_volume": 13522.12894, "trades": 52, "taker_buy_base": 162832.3, "taker_buy_quote": 9930.55491 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0601, "close": 0.0612, "volume": 200591.4, "close_time": 1762480799999, "quote_volume": 12161.00881, "trades": 31, "taker_buy_base": 94583.8, "taker_buy_quote": 5734.44938 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0609, "close": 0.0614, "volume": 79409.4, "close_time": 1762484399999, "quote_volume": 4857.0969, "trades": 19, "taker_buy_base": 31264.7, "taker_buy_quote": 1910.42058 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0617, "high": 0.0625, "low": 0.0617, "close": 0.0621, "volume": 79613.2, "close_time": 1762487999999, "quote_volume": 4948.25153, "trades": 25, "taker_buy_base": 28574.9, "taker_buy_quote": 1779.82873 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0622, "high": 0.0635, "low": 0.0619, "close": 0.0635, "volume": 248359.6, "close_time": 1762491599999, "quote_volume": 15611.11086, "trades": 101, "taker_buy_base": 153566.3, "taker_buy_quote": 9682.3279 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0633, "high": 0.0651, "low": 0.0632, "close": 0.0646, "volume": 410368.0, "close_time": 1762495199999, "quote_volume": 26410.04279, "trades": 116, "taker_buy_base": 216979.6, "taker_buy_quote": 13973.86846 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0639, "close": 0.064, "volume": 553855.5, "close_time": 1762498799999, "quote_volume": 35634.13082, "trades": 138, "taker_buy_base": 283701.7, "taker_buy_quote": 18258.96881 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0641, "close": 0.0646, "volume": 226717.2, "close_time": 1762502399999, "quote_volume": 14629.99053, "trades": 53, "taker_buy_base": 82747.7, "taker_buy_quote": 5337.13783 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0641, "close": 0.0644, "volume": 280780.2, "close_time": 1762505999999, "quote_volume": 18096.5009, "trades": 92, "taker_buy_base": 147551.0, "taker_buy_quote": 9507.98667 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0643, "high": 0.0657, "low": 0.0641, "close": 0.065, "volume": 786800.3, "close_time": 1762509599999, "quote_volume": 50944.2313, "trades": 143, "taker_buy_base": 458607.5, "taker_buy_quote": 29708.702 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0633, "close": 0.0637, "volume": 812861.3, "close_time": 1762513199999, "quote_volume": 52284.67949, "trades": 135, "taker_buy_base": 222731.9, "taker_buy_quote": 14255.92042 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0617, "close": 0.0628, "volume": 366768.9, "close_time": 1762516799999, "quote_volume": 22908.57331, "trades": 83, "taker_buy_base": 118601.1, "taker_buy_quote": 7356.90398 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0625, "high": 0.0639, "low": 0.0609, "close": 0.0612, "volume": 392787.7, "close_time": 1762520399999, "quote_volume": 24552.5368, "trades": 128, "taker_buy_base": 152020.0, "taker_buy_quote": 9548.36474 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0613, "high": 0.0628, "low": 0.0611, "close": 0.0626, "volume": 377970.0, "close_time": 1762523999999, "quote_volume": 23331.42269, "trades": 77, "taker_buy_base": 225055.2, "taker_buy_quote": 13902.22966 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0624, "high": 0.0644, "low": 0.0612, "close": 0.0643, "volume": 603873.9, "close_time": 1762527599999, "quote_volume": 38035.01408, "trades": 95, "taker_buy_base": 313479.0, "taker_buy_quote": 19800.34221 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0644, "high": 0.0665, "low": 0.0635, "close": 0.0656, "volume": 665069.0, "close_time": 1762531199999, "quote_volume": 43480.45691, "trades": 171, "taker_buy_base": 341437.4, "taker_buy_quote": 22402.81154 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0655, "high": 0.0679, "low": 0.0645, "close": 0.0678, "volume": 997834.3, "close_time": 1762534799999, "quote_volume": 65876.17741, "trades": 207, "taker_buy_base": 493612.2, "taker_buy_quote": 32683.88976 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0679, "high": 0.0692, "low": 0.0674, "close": 0.0682, "volume": 1386437.7, "close_time": 1762538399999, "quote_volume": 94805.992, "trades": 294, "taker_buy_base": 812147.3, "taker_buy_quote": 55593.31794 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0682, "high": 0.0702, "low": 0.0682, "close": 0.0693, "volume": 664854.8, "close_time": 1762541999999, "quote_volume": 46210.41923, "trades": 217, "taker_buy_base": 382520.0, "taker_buy_quote": 26536.0806 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.069, "high": 0.0705, "low": 0.0689, "close": 0.0702, "volume": 678530.6, "close_time": 1762545599999, "quote_volume": 47392.52615, "trades": 186, "taker_buy_base": 284154.7, "taker_buy_quote": 19852.01959 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0705, "high": 0.0732, "low": 0.0705, "close": 0.0727, "volume": 983048.1, "close_time": 1762549199999, "quote_volume": 70603.21281, "trades": 256, "taker_buy_base": 487808.5, "taker_buy_quote": 34998.50633 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0705, "close": 0.0711, "volume": 753246.6, "close_time": 1762552799999, "quote_volume": 53585.46963, "trades": 190, "taker_buy_base": 430463.7, "taker_buy_quote": 30601.61537 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0713, "high": 0.0717, "low": 0.0702, "close": 0.0715, "volume": 949258.4, "close_time": 1762556399999, "quote_volume": 67383.97358, "trades": 187, "taker_buy_base": 416148.8, "taker_buy_quote": 29525.67407 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0714, "high": 0.0716, "low": 0.0688, "close": 0.0695, "volume": 347304.0, "close_time": 1762559999999, "quote_volume": 24329.40554, "trades": 152, "taker_buy_base": 109555.2, "taker_buy_quote": 7688.27396 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0694, "high": 0.072, "low": 0.0689, "close": 0.0689, "volume": 670144.7, "close_time": 1762563599999, "quote_volume": 47281.79558, "trades": 218, "taker_buy_base": 307958.2, "taker_buy_quote": 21702.59323 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0689, "high": 0.0702, "low": 0.0689, "close": 0.0696, "volume": 199914.8, "close_time": 1762567199999, "quote_volume": 13899.74806, "trades": 104, "taker_buy_base": 90671.9, "taker_buy_quote": 6311.80292 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0696, "high": 0.0707, "low": 0.0695, "close": 0.0696, "volume": 160523.2, "close_time": 1762570799999, "quote_volume": 11239.11688, "trades": 66, "taker_buy_base": 70809.6, "taker_buy_quote": 4956.04355 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0676, "close": 0.0676, "volume": 231041.4, "close_time": 1762574399999, "quote_volume": 15957.70901, "trades": 65, "taker_buy_base": 125711.3, "taker_buy_quote": 8667.24266 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0677, "high": 0.0689, "low": 0.0677, "close": 0.0681, "volume": 152288.9, "close_time": 1762577999999, "quote_volume": 10392.59579, "trades": 96, "taker_buy_base": 47700.2, "taker_buy_quote": 3257.55847 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0679, "high": 0.069, "low": 0.0663, "close": 0.0668, "volume": 796156.9, "close_time": 1762581599999, "quote_volume": 53851.34264, "trades": 174, "taker_buy_base": 328011.2, "taker_buy_quote": 22292.98432 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.067, "high": 0.0673, "low": 0.0658, "close": 0.0669, "volume": 274694.7, "close_time": 1762585199999, "quote_volume": 18277.79332, "trades": 82, "taker_buy_base": 149486.7, "taker_buy_quote": 9955.07401 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0657, "close": 0.0671, "volume": 185195.7, "close_time": 1762588799999, "quote_volume": 12311.42418, "trades": 81, "taker_buy_base": 73375.9, "taker_buy_quote": 4873.07034 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.067, "high": 0.0679, "low": 0.0659, "close": 0.0672, "volume": 187874.2, "close_time": 1762592399999, "quote_volume": 12519.92215, "trades": 43, "taker_buy_base": 126636.0, "taker_buy_quote": 8415.05241 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0671, "high": 0.0674, "low": 0.066, "close": 0.0663, "volume": 44449.4, "close_time": 1762595999999, "quote_volume": 2976.41861, "trades": 36, "taker_buy_base": 13833.4, "taker_buy_quote": 925.76805 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0663, "high": 0.0678, "low": 0.0661, "close": 0.0677, "volume": 166461.8, "close_time": 1762599599999, "quote_volume": 11120.22666, "trades": 88, "taker_buy_base": 55707.1, "taker_buy_quote": 3725.19602 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0675, "high": 0.0681, "low": 0.0665, "close": 0.0667, "volume": 211636.5, "close_time": 1762603199999, "quote_volume": 14195.08686, "trades": 65, "taker_buy_base": 85290.1, "taker_buy_quote": 5744.32436 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0668, "high": 0.067, "low": 0.0665, "close": 0.0666, "volume": 141112.3, "close_time": 1762606799999, "quote_volume": 9418.22246, "trades": 38, "taker_buy_base": 54460.6, "taker_buy_quote": 3634.72929 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0654, "close": 0.0654, "volume": 577079.5, "close_time": 1762610399999, "quote_volume": 37994.96009, "trades": 123, "taker_buy_base": 120030.3, "taker_buy_quote": 7950.45403 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0654, "high": 0.0659, "low": 0.0645, "close": 0.0654, "volume": 394037.2, "close_time": 1762613999999, "quote_volume": 25688.7375, "trades": 111, "taker_buy_base": 203895.8, "taker_buy_quote": 13342.32906 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0637, "close": 0.064, "volume": 466685.4, "close_time": 1762617599999, "quote_volume": 30046.80757, "trades": 120, "taker_buy_base": 208359.3, "taker_buy_quote": 13446.72043 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0635, "close": 0.0641, "volume": 269336.3, "close_time": 1762621199999, "quote_volume": 17209.16729, "trades": 104, "taker_buy_base": 74333.0, "taker_buy_quote": 4747.98987 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0637, "close": 0.0644, "volume": 184920.1, "close_time": 1762624799999, "quote_volume": 11848.706, "trades": 36, "taker_buy_base": 84145.8, "taker_buy_quote": 5387.6603 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0642, "high": 0.065, "low": 0.0639, "close": 0.065, "volume": 112598.1, "close_time": 1762628399999, "quote_volume": 7244.74575, "trades": 38, "taker_buy_base": 41794.1, "taker_buy_quote": 2702.67734 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.065, "high": 0.0652, "low": 0.0639, "close": 0.0645, "volume": 104867.2, "close_time": 1762631999999, "quote_volume": 6732.08906, "trades": 38, "taker_buy_base": 70905.5, "taker_buy_quote": 4550.22452 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0641, "close": 0.0649, "volume": 197588.7, "close_time": 1762635599999, "quote_volume": 12786.76814, "trades": 40, "taker_buy_base": 122393.5, "taker_buy_quote": 7918.67231 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0649, "high": 0.0656, "low": 0.0647, "close": 0.0656, "volume": 312099.3, "close_time": 1762639199999, "quote_volume": 20296.04462, "trades": 161, "taker_buy_base": 222485.7, "taker_buy_quote": 14453.02489 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0656, "high": 0.0662, "low": 0.0654, "close": 0.0658, "volume": 374492.8, "close_time": 1762642799999, "quote_volume": 24602.0153, "trades": 102, "taker_buy_base": 159047.8, "taker_buy_quote": 10458.11393 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0656, "close": 0.066, "volume": 283707.4, "close_time": 1762646399999, "quote_volume": 18729.80155, "trades": 89, "taker_buy_base": 125562.3, "taker_buy_quote": 8285.65041 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0658, "high": 0.0658, "low": 0.064, "close": 0.0643, "volume": 204589.5, "close_time": 1762649999999, "quote_volume": 13275.55588, "trades": 59, "taker_buy_base": 56681.8, "taker_buy_quote": 3682.71247 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0644, "high": 0.065, "low": 0.0639, "close": 0.0645, "volume": 329666.6, "close_time": 1762653599999, "quote_volume": 21279.92295, "trades": 82, "taker_buy_base": 187441.5, "taker_buy_quote": 12120.85711 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0644, "high": 0.0644, "low": 0.062, "close": 0.0621, "volume": 246251.1, "close_time": 1762657199999, "quote_volume": 15519.01478, "trades": 70, "taker_buy_base": 66354.5, "taker_buy_quote": 4193.16 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0618, "close": 0.0622, "volume": 128238.7, "close_time": 1762660799999, "quote_volume": 7995.42166, "trades": 64, "taker_buy_base": 84399.7, "taker_buy_quote": 5270.4618 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0623, "high": 0.0633, "low": 0.0623, "close": 0.0626, "volume": 101692.0, "close_time": 1762664399999, "quote_volume": 6385.35725, "trades": 37, "taker_buy_base": 30892.8, "taker_buy_quote": 1938.15133 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0623, "close": 0.0629, "volume": 30678.7, "close_time": 1762667999999, "quote_volume": 1918.83219, "trades": 22, "taker_buy_base": 16476.3, "taker_buy_quote": 1032.97371 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0628, "high": 0.0635, "low": 0.0625, "close": 0.0626, "volume": 158656.3, "close_time": 1762671599999, "quote_volume": 9983.70884, "trades": 60, "taker_buy_base": 90919.1, "taker_buy_quote": 5735.24271 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0627, "high": 0.0637, "low": 0.0626, "close": 0.0636, "volume": 860056.4, "close_time": 1762675199999, "quote_volume": 54307.98956, "trades": 131, "taker_buy_base": 326742.1, "taker_buy_quote": 20691.39067 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0626, "close": 0.0629, "volume": 161911.3, "close_time": 1762678799999, "quote_volume": 10211.99033, "trades": 61, "taker_buy_base": 121199.0, "taker_buy_quote": 7645.02058 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.063, "high": 0.0636, "low": 0.0622, "close": 0.0622, "volume": 460882.8, "close_time": 1762682399999, "quote_volume": 28845.54995, "trades": 50, "taker_buy_base": 61177.8, "taker_buy_quote": 3845.38976 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0623, "high": 0.0637, "low": 0.0619, "close": 0.0636, "volume": 256429.3, "close_time": 1762685999999, "quote_volume": 16038.66088, "trades": 80, "taker_buy_base": 149924.8, "taker_buy_quote": 9397.7088 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0639, "high": 0.0649, "low": 0.0639, "close": 0.0647, "volume": 415358.2, "close_time": 1762689599999, "quote_volume": 26831.04096, "trades": 68, "taker_buy_base": 357282.1, "taker_buy_quote": 23080.66622 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0646, "high": 0.0652, "low": 0.0644, "close": 0.0647, "volume": 136866.5, "close_time": 1762693199999, "quote_volume": 8854.9451, "trades": 40, "taker_buy_base": 98327.7, "taker_buy_quote": 6356.30979 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0646, "high": 0.0658, "low": 0.0645, "close": 0.0654, "volume": 162282.2, "close_time": 1762696799999, "quote_volume": 10561.74134, "trades": 92, "taker_buy_base": 30949.1, "taker_buy_quote": 2014.34015 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.065, "high": 0.0671, "low": 0.0649, "close": 0.0657, "volume": 368047.0, "close_time": 1762700399999, "quote_volume": 24499.40386, "trades": 101, "taker_buy_base": 281256.3, "taker_buy_quote": 18763.97472 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0659, "high": 0.0674, "low": 0.0659, "close": 0.0669, "volume": 250199.8, "close_time": 1762703999999, "quote_volume": 16783.56723, "trades": 62, "taker_buy_base": 77984.8, "taker_buy_quote": 5223.4751 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0665, "close": 0.0671, "volume": 134757.3, "close_time": 1762707599999, "quote_volume": 9064.39069, "trades": 56, "taker_buy_base": 64460.3, "taker_buy_quote": 4337.58789 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0657, "close": 0.0658, "volume": 327127.3, "close_time": 1762711199999, "quote_volume": 21588.9754, "trades": 59, "taker_buy_base": 194695.7, "taker_buy_quote": 12854.51308 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0653, "close": 0.0663, "volume": 56936.1, "close_time": 1762714799999, "quote_volume": 3736.53251, "trades": 37, "taker_buy_base": 1664.5, "taker_buy_quote": 109.25806 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0659, "close": 0.0667, "volume": 72704.9, "close_time": 1762718399999, "quote_volume": 4812.08972, "trades": 48, "taker_buy_base": 22180.3, "taker_buy_quote": 1467.43463 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0667, "high": 0.067, "low": 0.0657, "close": 0.0659, "volume": 494411.0, "close_time": 1762721999999, "quote_volume": 32905.55613, "trades": 84, "taker_buy_base": 349579.4, "taker_buy_quote": 23301.35863 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0659, "close": 0.0661, "volume": 166392.2, "close_time": 1762725599999, "quote_volume": 11000.84469, "trades": 56, "taker_buy_base": 66450.7, "taker_buy_quote": 4401.50563 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.066, "high": 0.0662, "low": 0.0652, "close": 0.0658, "volume": 151778.6, "close_time": 1762729199999, "quote_volume": 9982.59216, "trades": 97, "taker_buy_base": 63615.4, "taker_buy_quote": 4191.18663 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0654, "close": 0.0658, "volume": 291055.8, "close_time": 1762732799999, "quote_volume": 19132.4115, "trades": 79, "taker_buy_base": 142894.1, "taker_buy_quote": 9380.04257 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0654, "high": 0.0698, "low": 0.0648, "close": 0.069, "volume": 463176.6, "close_time": 1762736399999, "quote_volume": 31435.02883, "trades": 147, "taker_buy_base": 282863.2, "taker_buy_quote": 19287.36022 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0668, "close": 0.0678, "volume": 225464.3, "close_time": 1762739999999, "quote_volume": 15355.76857, "trades": 78, "taker_buy_base": 106909.1, "taker_buy_quote": 7297.78949 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0675, "high": 0.0677, "low": 0.067, "close": 0.0671, "volume": 149528.4, "close_time": 1762743599999, "quote_volume": 10066.66417, "trades": 49, "taker_buy_base": 130519.4, "taker_buy_quote": 8787.4833 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0674, "high": 0.068, "low": 0.0668, "close": 0.0668, "volume": 109938.2, "close_time": 1762747199999, "quote_volume": 7406.58963, "trades": 57, "taker_buy_base": 67784.3, "taker_buy_quote": 4565.49653 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0669, "high": 0.068, "low": 0.0665, "close": 0.068, "volume": 288495.1, "close_time": 1762750799999, "quote_volume": 19429.76576, "trades": 109, "taker_buy_base": 123325.4, "taker_buy_quote": 8309.24926 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0666, "close": 0.0675, "volume": 93460.9, "close_time": 1762754399999, "quote_volume": 6313.27652, "trades": 49, "taker_buy_base": 55433.7, "taker_buy_quote": 3749.00554 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0667, "close": 0.067, "volume": 155774.2, "close_time": 1762757999999, "quote_volume": 10467.00053, "trades": 51, "taker_buy_base": 76878.2, "taker_buy_quote": 5182.75384 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0671, "high": 0.0675, "low": 0.0668, "close": 0.0674, "volume": 185252.9, "close_time": 1762761599999, "quote_volume": 12434.91876, "trades": 66, "taker_buy_base": 96393.3, "taker_buy_quote": 6471.19964 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0672, "high": 0.068, "low": 0.0663, "close": 0.0671, "volume": 191598.7, "close_time": 1762765199999, "quote_volume": 12879.0958, "trades": 95, "taker_buy_base": 60694.4, "taker_buy_quote": 4091.90916 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0674, "high": 0.0697, "low": 0.067, "close": 0.0689, "volume": 456983.0, "close_time": 1762768799999, "quote_volume": 31126.38477, "trades": 121, "taker_buy_base": 245198.6, "taker_buy_quote": 16626.96233 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0689, "high": 0.069, "low": 0.0668, "close": 0.0668, "volume": 65389.7, "close_time": 1762772399999, "quote_volume": 4445.82953, "trades": 66, "taker_buy_base": 18304.5, "taker_buy_quote": 1239.48767 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0667, "high": 0.0677, "low": 0.0667, "close": 0.0673, "volume": 105144.8, "close_time": 1762775999999, "quote_volume": 7073.23894, "trades": 39, "taker_buy_base": 23451.6, "taker_buy_quote": 1572.70079 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0664, "close": 0.067, "volume": 95922.8, "close_time": 1762779599999, "quote_volume": 6407.67887, "trades": 45, "taker_buy_base": 36981.7, "taker_buy_quote": 2479.50709 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.067, "high": 0.0674, "low": 0.0666, "close": 0.0669, "volume": 115596.1, "close_time": 1762783199999, "quote_volume": 7754.53098, "trades": 76, "taker_buy_base": 84273.6, "taker_buy_quote": 5651.36239 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0666, "high": 0.0666, "low": 0.064, "close": 0.0648, "volume": 162636.5, "close_time": 1762786799999, "quote_volume": 10604.9265, "trades": 88, "taker_buy_base": 44749.8, "taker_buy_quote": 2934.4762 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0648, "high": 0.0659, "low": 0.0645, "close": 0.065, "volume": 215273.4, "close_time": 1762790399999, "quote_volume": 14019.45969, "trades": 61, "taker_buy_base": 140527.5, "taker_buy_quote": 9151.34052 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.065, "high": 0.0651, "low": 0.0633, "close": 0.0636, "volume": 221775.5, "close_time": 1762793999999, "quote_volume": 14162.79846, "trades": 63, "taker_buy_base": 66985.5, "taker_buy_quote": 4268.99916 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0636, "high": 0.0652, "low": 0.0636, "close": 0.0649, "volume": 116532.2, "close_time": 1762797599999, "quote_volume": 7532.87367, "trades": 72, "taker_buy_base": 60592.6, "taker_buy_quote": 3911.93002 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0645, "close": 0.0649, "volume": 177281.1, "close_time": 1762801199999, "quote_volume": 11504.19221, "trades": 58, "taker_buy_base": 127233.9, "taker_buy_quote": 8261.25169 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0646, "high": 0.066, "low": 0.0644, "close": 0.0657, "volume": 379557.6, "close_time": 1762804799999, "quote_volume": 24793.11184, "trades": 79, "taker_buy_base": 60184.5, "taker_buy_quote": 3912.34374 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0655, "high": 0.0664, "low": 0.0655, "close": 0.0656, "volume": 79576.4, "close_time": 1762808399999, "quote_volume": 5232.35031, "trades": 59, "taker_buy_base": 68153.9, "taker_buy_quote": 4475.71659 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0644, "close": 0.0646, "volume": 60288.4, "close_time": 1762811999999, "quote_volume": 3918.55129, "trades": 53, "taker_buy_base": 32395.3, "taker_buy_quote": 2109.22546 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0653, "high": 0.0667, "low": 0.0646, "close": 0.0663, "volume": 220601.4, "close_time": 1762815599999, "quote_volume": 14502.59879, "trades": 94, "taker_buy_base": 128597.0, "taker_buy_quote": 8439.65266 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0653, "close": 0.0654, "volume": 191839.3, "close_time": 1762819199999, "quote_volume": 12647.11153, "trades": 81, "taker_buy_base": 119612.5, "taker_buy_quote": 7883.71171 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0656, "high": 0.0657, "low": 0.064, "close": 0.0649, "volume": 193057.0, "close_time": 1762822799999, "quote_volume": 12519.06398, "trades": 78, "taker_buy_base": 84879.3, "taker_buy_quote": 5506.92209 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0649, "high": 0.0665, "low": 0.0644, "close": 0.0644, "volume": 185104.3, "close_time": 1762826399999, "quote_volume": 12154.58256, "trades": 50, "taker_buy_base": 56585.5, "taker_buy_quote": 3723.6124 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0644, "high": 0.0662, "low": 0.064, "close": 0.0657, "volume": 58452.6, "close_time": 1762829999999, "quote_volume": 3833.10446, "trades": 30, "taker_buy_base": 49884.8, "taker_buy_quote": 3271.14692 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0655, "close": 0.0656, "volume": 65024.0, "close_time": 1762833599999, "quote_volume": 4284.9274, "trades": 31, "taker_buy_base": 8940.8, "taker_buy_quote": 588.20322 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0644, "close": 0.0645, "volume": 144363.6, "close_time": 1762837199999, "quote_volume": 9360.14199, "trades": 71, "taker_buy_base": 122259.9, "taker_buy_quote": 7933.30497 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0632, "close": 0.0635, "volume": 346921.9, "close_time": 1762840799999, "quote_volume": 22057.05322, "trades": 85, "taker_buy_base": 99631.0, "taker_buy_quote": 6354.75961 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0627, "close": 0.0635, "volume": 293104.1, "close_time": 1762844399999, "quote_volume": 18541.6437, "trades": 138, "taker_buy_base": 103812.9, "taker_buy_quote": 6585.67048 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0617, "close": 0.0618, "volume": 91296.2, "close_time": 1762847999999, "quote_volume": 5720.84419, "trades": 53, "taker_buy_base": 56235.9, "taker_buy_quote": 3544.74448 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0615, "close": 0.0622, "volume": 117674.2, "close_time": 1762851599999, "quote_volume": 7300.73867, "trades": 53, "taker_buy_base": 81107.4, "taker_buy_quote": 5031.39157 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0618, "close": 0.0619, "volume": 362788.0, "close_time": 1762855199999, "quote_volume": 22535.12026, "trades": 61, "taker_buy_base": 102710.3, "taker_buy_quote": 6399.25228 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0619, "high": 0.0625, "low": 0.0619, "close": 0.0624, "volume": 145495.2, "close_time": 1762858799999, "quote_volume": 9051.31445, "trades": 47, "taker_buy_base": 38421.8, "taker_buy_quote": 2387.2524 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0625, "high": 0.063, "low": 0.0623, "close": 0.0623, "volume": 585429.6, "close_time": 1762862399999, "quote_volume": 36810.42098, "trades": 73, "taker_buy_base": 315844.8, "taker_buy_quote": 19882.4199 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.063, "high": 0.063, "low": 0.0618, "close": 0.0622, "volume": 91285.4, "close_time": 1762865999999, "quote_volume": 5681.69912, "trades": 34, "taker_buy_base": 42932.2, "taker_buy_quote": 2673.26977 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0623, "close": 0.0623, "volume": 156377.7, "close_time": 1762869599999, "quote_volume": 9797.90641, "trades": 51, "taker_buy_base": 38486.3, "taker_buy_quote": 2404.39345 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0619, "high": 0.0626, "low": 0.0613, "close": 0.0626, "volume": 175737.3, "close_time": 1762873199999, "quote_volume": 10863.98127, "trades": 39, "taker_buy_base": 143532.0, "taker_buy_quote": 8873.42508 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0618, "close": 0.0622, "volume": 73676.2, "close_time": 1762876799999, "quote_volume": 4583.32933, "trades": 44, "taker_buy_base": 12661.8, "taker_buy_quote": 788.15168 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0624, "high": 0.0627, "low": 0.062, "close": 0.0623, "volume": 327778.4, "close_time": 1762880399999, "quote_volume": 20435.06178, "trades": 76, "taker_buy_base": 257275.9, "taker_buy_quote": 16032.14259 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0624, "high": 0.0629, "low": 0.062, "close": 0.0621, "volume": 174483.9, "close_time": 1762883999999, "quote_volume": 10919.11384, "trades": 60, "taker_buy_base": 105542.3, "taker_buy_quote": 6608.98872 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0613, "close": 0.0616, "volume": 478602.1, "close_time": 1762887599999, "quote_volume": 29542.11779, "trades": 98, "taker_buy_base": 145312.3, "taker_buy_quote": 8985.53062 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0608, "close": 0.0608, "volume": 191598.0, "close_time": 1762891199999, "quote_volume": 11716.32619, "trades": 88, "taker_buy_base": 143857.5, "taker_buy_quote": 8798.57603 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0609, "high": 0.061, "low": 0.0602, "close": 0.0604, "volume": 396489.1, "close_time": 1762894799999, "quote_volume": 24038.58578, "trades": 177, "taker_buy_base": 315309.0, "taker_buy_quote": 19135.40951 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0602, "close": 0.0604, "volume": 149694.4, "close_time": 1762898399999, "quote_volume": 9053.937, "trades": 96, "taker_buy_base": 122976.9, "taker_buy_quote": 7438.84199 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0604, "high": 0.0617, "low": 0.0602, "close": 0.0615, "volume": 204571.8, "close_time": 1762901999999, "quote_volume": 12485.24176, "trades": 108, "taker_buy_base": 164729.2, "taker_buy_quote": 10049.62692 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0605, "close": 0.0605, "volume": 203182.9, "close_time": 1762905599999, "quote_volume": 12446.6691, "trades": 93, "taker_buy_base": 115853.4, "taker_buy_quote": 7106.6371 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0609, "high": 0.061, "low": 0.0596, "close": 0.0596, "volume": 229656.2, "close_time": 1762909199999, "quote_volume": 13807.34983, "trades": 84, "taker_buy_base": 88416.6, "taker_buy_quote": 5330.81177 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0597, "high": 0.0609, "low": 0.0596, "close": 0.0609, "volume": 101277.4, "close_time": 1762912799999, "quote_volume": 6115.88868, "trades": 57, "taker_buy_base": 67110.7, "taker_buy_quote": 4053.20062 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0605, "close": 0.0608, "volume": 92943.3, "close_time": 1762916399999, "quote_volume": 5673.79955, "trades": 62, "taker_buy_base": 84182.1, "taker_buy_quote": 5140.63735 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0612, "high": 0.0614, "low": 0.0608, "close": 0.0613, "volume": 84941.8, "close_time": 1762919999999, "quote_volume": 5195.38659, "trades": 51, "taker_buy_base": 41355.8, "taker_buy_quote": 2531.02079 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0612, "high": 0.0615, "low": 0.061, "close": 0.0615, "volume": 100162.3, "close_time": 1762923599999, "quote_volume": 6150.65568, "trades": 53, "taker_buy_base": 63262.9, "taker_buy_quote": 3883.9439 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0617, "high": 0.062, "low": 0.0615, "close": 0.0619, "volume": 115300.0, "close_time": 1762927199999, "quote_volume": 7117.04371, "trades": 61, "taker_buy_base": 11308.9, "taker_buy_quote": 699.25332 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0618, "high": 0.0627, "low": 0.0618, "close": 0.0624, "volume": 165667.0, "close_time": 1762930799999, "quote_volume": 10327.50381, "trades": 64, "taker_buy_base": 32568.4, "taker_buy_quote": 2029.81355 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0613, "close": 0.0613, "volume": 41232.5, "close_time": 1762934399999, "quote_volume": 2561.58035, "trades": 25, "taker_buy_base": 6895.1, "taker_buy_quote": 427.63589 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0613, "high": 0.0628, "low": 0.0613, "close": 0.0625, "volume": 249242.1, "close_time": 1762937999999, "quote_volume": 15397.3808, "trades": 125, "taker_buy_base": 158341.3, "taker_buy_quote": 9795.1127 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0627, "high": 0.063, "low": 0.0625, "close": 0.063, "volume": 315505.6, "close_time": 1762941599999, "quote_volume": 19824.26122, "trades": 50, "taker_buy_base": 225675.9, "taker_buy_quote": 14190.82683 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.063, "high": 0.064, "low": 0.063, "close": 0.0636, "volume": 269857.0, "close_time": 1762945199999, "quote_volume": 17156.41734, "trades": 95, "taker_buy_base": 175767.3, "taker_buy_quote": 11176.24265 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0634, "close": 0.0639, "volume": 145442.1, "close_time": 1762948799999, "quote_volume": 9265.9174, "trades": 46, "taker_buy_base": 98065.5, "taker_buy_quote": 6246.50168 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.064, "high": 0.064, "low": 0.0631, "close": 0.0633, "volume": 60662.3, "close_time": 1762952399999, "quote_volume": 3845.86635, "trades": 23, "taker_buy_base": 31432.0, "taker_buy_quote": 1993.92465 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0631, "high": 0.0639, "low": 0.0629, "close": 0.0636, "volume": 29081.0, "close_time": 1762955999999, "quote_volume": 1841.41037, "trades": 17, "taker_buy_base": 9067.3, "taker_buy_quote": 575.73467 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0633, "high": 0.0635, "low": 0.0611, "close": 0.0622, "volume": 111395.2, "close_time": 1762959599999, "quote_volume": 6896.07074, "trades": 35, "taker_buy_base": 46905.0, "taker_buy_quote": 2908.74484 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0604, "close": 0.0604, "volume": 372212.1, "close_time": 1762963199999, "quote_volume": 22871.47154, "trades": 69, "taker_buy_base": 210008.4, "taker_buy_quote": 12883.6853 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0586, "close": 0.0593, "volume": 208774.5, "close_time": 1762966799999, "quote_volume": 12435.47839, "trades": 53, "taker_buy_base": 40989.6, "taker_buy_quote": 2419.84272 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0591, "high": 0.06, "low": 0.0585, "close": 0.0594, "volume": 182312.2, "close_time": 1762970399999, "quote_volume": 10776.22975, "trades": 54, "taker_buy_base": 108766.2, "taker_buy_quote": 6418.08376 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.06, "high": 0.0602, "low": 0.0593, "close": 0.0593, "volume": 70305.6, "close_time": 1762973999999, "quote_volume": 4211.73439, "trades": 33, "taker_buy_base": 52704.8, "taker_buy_quote": 3156.26683 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0583, "close": 0.0592, "volume": 182141.8, "close_time": 1762977599999, "quote_volume": 10701.65673, "trades": 72, "taker_buy_base": 133409.4, "taker_buy_quote": 7843.39982 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0592, "high": 0.0607, "low": 0.0592, "close": 0.0603, "volume": 201866.2, "close_time": 1762981199999, "quote_volume": 12141.13086, "trades": 58, "taker_buy_base": 66955.2, "taker_buy_quote": 4009.95182 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0603, "high": 0.0604, "low": 0.06, "close": 0.0602, "volume": 65192.0, "close_time": 1762984799999, "quote_volume": 3929.31907, "trades": 19, "taker_buy_base": 30453.2, "taker_buy_quote": 1837.71184 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0603, "high": 0.0603, "low": 0.06, "close": 0.0603, "volume": 92687.1, "close_time": 1762988399999, "quote_volume": 5574.40167, "trades": 27, "taker_buy_base": 34953.2, "taker_buy_quote": 2102.7103 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0596, "close": 0.0597, "volume": 52151.9, "close_time": 1762991999999, "quote_volume": 3113.63159, "trades": 17, "taker_buy_base": 24682.4, "taker_buy_quote": 1473.34047 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.06, "high": 0.0609, "low": 0.06, "close": 0.0606, "volume": 425150.7, "close_time": 1762995599999, "quote_volume": 25768.06604, "trades": 74, "taker_buy_base": 147882.5, "taker_buy_quote": 8958.16322 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0601, "close": 0.0603, "volume": 253676.5, "close_time": 1762999199999, "quote_volume": 15342.8133, "trades": 54, "taker_buy_base": 148601.5, "taker_buy_quote": 8993.66998 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0602, "high": 0.0607, "low": 0.06, "close": 0.0601, "volume": 26194.8, "close_time": 1763002799999, "quote_volume": 1581.25949, "trades": 26, "taker_buy_base": 20361.8, "taker_buy_quote": 1229.46587 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0601, "high": 0.0611, "low": 0.059, "close": 0.0607, "volume": 113766.5, "close_time": 1763006399999, "quote_volume": 6817.6855, "trades": 36, "taker_buy_base": 77688.1, "taker_buy_quote": 4655.78478 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0606, "high": 0.0611, "low": 0.06, "close": 0.0609, "volume": 138627.2, "close_time": 1763009999999, "quote_volume": 8387.97845, "trades": 48, "taker_buy_base": 78965.5, "taker_buy_quote": 4786.57496 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0607, "high": 0.0615, "low": 0.0603, "close": 0.0615, "volume": 59944.5, "close_time": 1763013599999, "quote_volume": 3643.48433, "trades": 22, "taker_buy_base": 25218.1, "taker_buy_quote": 1536.62238 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0613, "close": 0.0613, "volume": 90567.8, "close_time": 1763017199999, "quote_volume": 5570.35542, "trades": 41, "taker_buy_base": 38028.0, "taker_buy_quote": 2337.63032 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0601, "close": 0.0601, "volume": 56371.2, "close_time": 1763020799999, "quote_volume": 3432.60413, "trades": 34, "taker_buy_base": 38065.1, "taker_buy_quote": 2319.23999 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0603, "high": 0.0608, "low": 0.0601, "close": 0.0606, "volume": 23167.4, "close_time": 1763024399999, "quote_volume": 1399.26993, "trades": 17, "taker_buy_base": 18073.7, "taker_buy_quote": 1091.8749 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0593, "close": 0.0595, "volume": 239031.5, "close_time": 1763027999999, "quote_volume": 14294.75681, "trades": 49, "taker_buy_base": 67033.6, "taker_buy_quote": 4023.59444 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0599, "high": 0.0606, "low": 0.0595, "close": 0.0595, "volume": 47925.9, "close_time": 1763031599999, "quote_volume": 2875.06147, "trades": 11, "taker_buy_base": 19051.1, "taker_buy_quote": 1146.10777 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0597, "high": 0.06, "low": 0.0594, "close": 0.0598, "volume": 117883.2, "close_time": 1763035199999, "quote_volume": 7043.33617, "trades": 47, "taker_buy_base": 87704.2, "taker_buy_quote": 5244.71054 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0598, "high": 0.0602, "low": 0.0594, "close": 0.0599, "volume": 181214.6, "close_time": 1763038799999, "quote_volume": 10835.9683, "trades": 48, "taker_buy_base": 118453.7, "taker_buy_quote": 7074.48385 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0593, "close": 0.0596, "volume": 169851.4, "close_time": 1763042399999, "quote_volume": 10135.43639, "trades": 33, "taker_buy_base": 81344.9, "taker_buy_quote": 4858.63645 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0597, "high": 0.0607, "low": 0.0588, "close": 0.0602, "volume": 338560.6, "close_time": 1763045999999, "quote_volume": 20187.3776, "trades": 58, "taker_buy_base": 192583.8, "taker_buy_quote": 11502.46241 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.06, "high": 0.0608, "low": 0.059, "close": 0.0594, "volume": 140674.7, "close_time": 1763049599999, "quote_volume": 8394.33096, "trades": 42, "taker_buy_base": 73569.4, "taker_buy_quote": 4387.17008 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0583, "close": 0.0584, "volume": 165633.7, "close_time": 1763053199999, "quote_volume": 9780.93605, "trades": 59, "taker_buy_base": 79844.3, "taker_buy_quote": 4727.09599 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0564, "close": 0.0564, "volume": 245928.9, "close_time": 1763056799999, "quote_volume": 14139.83058, "trades": 44, "taker_buy_base": 135463.1, "taker_buy_quote": 7776.56034 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0568, "high": 0.0569, "low": 0.0558, "close": 0.0565, "volume": 197918.6, "close_time": 1763060399999, "quote_volume": 11137.16431, "trades": 49, "taker_buy_base": 73153.3, "taker_buy_quote": 4130.28178 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0556, "close": 0.0557, "volume": 172435.9, "close_time": 1763063999999, "quote_volume": 9627.30697, "trades": 34, "taker_buy_base": 76589.3, "taker_buy_quote": 4290.96823 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0557, "high": 0.0563, "low": 0.0557, "close": 0.0561, "volume": 75913.5, "close_time": 1763067599999, "quote_volume": 4255.26093, "trades": 13, "taker_buy_base": 68691.7, "taker_buy_quote": 3851.60983 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0552, "close": 0.0558, "volume": 83966.6, "close_time": 1763071199999, "quote_volume": 4666.96596, "trades": 28, "taker_buy_base": 27323.3, "taker_buy_quote": 1522.68955 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0558, "high": 0.0569, "low": 0.0558, "close": 0.0569, "volume": 61630.2, "close_time": 1763074799999, "quote_volume": 3484.89085, "trades": 19, "taker_buy_base": 20330.5, "taker_buy_quote": 1150.59494 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0567, "high": 0.0577, "low": 0.0566, "close": 0.0575, "volume": 37063.8, "close_time": 1763078399999, "quote_volume": 2120.96002, "trades": 43, "taker_buy_base": 18691.1, "taker_buy_quote": 1068.95353 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.057, "high": 0.0574, "low": 0.0563, "close": 0.0567, "volume": 122607.6, "close_time": 1763081999999, "quote_volume": 6987.24703, "trades": 22, "taker_buy_base": 70999.3, "taker_buy_quote": 4064.68787 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0561, "close": 0.0563, "volume": 90050.4, "close_time": 1763085599999, "quote_volume": 5076.55986, "trades": 17, "taker_buy_base": 11007.9, "taker_buy_quote": 621.48633 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0563, "high": 0.0569, "low": 0.0563, "close": 0.0568, "volume": 45159.2, "close_time": 1763089199999, "quote_volume": 2561.80004, "trades": 25, "taker_buy_base": 24680.0, "taker_buy_quote": 1400.80242 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0568, "high": 0.057, "low": 0.0566, "close": 0.0568, "volume": 161609.7, "close_time": 1763092799999, "quote_volume": 9183.63932, "trades": 54, "taker_buy_base": 136624.5, "taker_buy_quote": 7763.72928 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0569, "high": 0.057, "low": 0.0542, "close": 0.0559, "volume": 229969.1, "close_time": 1763096399999, "quote_volume": 12859.03671, "trades": 76, "taker_buy_base": 121453.5, "taker_buy_quote": 6836.95888 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0557, "close": 0.0565, "volume": 132879.5, "close_time": 1763099999999, "quote_volume": 7437.05232, "trades": 36, "taker_buy_base": 33296.0, "taker_buy_quote": 1860.50011 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0562, "high": 0.0575, "low": 0.0555, "close": 0.0574, "volume": 103928.6, "close_time": 1763103599999, "quote_volume": 5871.78462, "trades": 23, "taker_buy_base": 58670.4, "taker_buy_quote": 3331.88313 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0574, "high": 0.0577, "low": 0.0571, "close": 0.0573, "volume": 46483.6, "close_time": 1763107199999, "quote_volume": 2678.06568, "trades": 16, "taker_buy_base": 37116.7, "taker_buy_quote": 2140.95411 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0569, "close": 0.0572, "volume": 89017.3, "close_time": 1763110799999, "quote_volume": 5082.47622, "trades": 29, "taker_buy_base": 17899.4, "taker_buy_quote": 1025.39497 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.057, "high": 0.0573, "low": 0.056, "close": 0.0561, "volume": 99032.1, "close_time": 1763114399999, "quote_volume": 5598.44091, "trades": 43, "taker_buy_base": 70564.7, "taker_buy_quote": 3987.201 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0561, "high": 0.0567, "low": 0.0561, "close": 0.0564, "volume": 56465.2, "close_time": 1763117999999, "quote_volume": 3187.3917, "trades": 32, "taker_buy_base": 19545.1, "taker_buy_quote": 1105.83499 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0556, "close": 0.056, "volume": 110151.8, "close_time": 1763121599999, "quote_volume": 6162.26847, "trades": 72, "taker_buy_base": 80305.7, "taker_buy_quote": 4492.80302 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0545, "close": 0.0561, "volume": 266625.1, "close_time": 1763125199999, "quote_volume": 14677.51116, "trades": 51, "taker_buy_base": 119204.7, "taker_buy_quote": 6554.02946 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0556, "close": 0.0556, "volume": 131767.1, "close_time": 1763128799999, "quote_volume": 7391.11231, "trades": 36, "taker_buy_base": 66551.5, "taker_buy_quote": 3736.98034 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.056, "high": 0.0572, "low": 0.0554, "close": 0.0568, "volume": 152027.2, "close_time": 1763132399999, "quote_volume": 8615.38474, "trades": 34, "taker_buy_base": 73005.4, "taker_buy_quote": 4158.31499 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0563, "high": 0.0578, "low": 0.0563, "close": 0.0571, "volume": 243612.9, "close_time": 1763135999999, "quote_volume": 13997.9097, "trades": 52, "taker_buy_base": 35358.7, "taker_buy_quote": 2014.63277 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.057, "high": 0.0572, "low": 0.0568, "close": 0.0568, "volume": 86944.8, "close_time": 1763139599999, "quote_volume": 4955.27822, "trades": 17, "taker_buy_base": 58884.3, "taker_buy_quote": 3359.20233 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0568, "high": 0.0569, "low": 0.0553, "close": 0.0555, "volume": 138797.1, "close_time": 1763143199999, "quote_volume": 7794.13824, "trades": 46, "taker_buy_base": 42989.7, "taker_buy_quote": 2416.87042 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0559, "high": 0.0563, "low": 0.0557, "close": 0.0558, "volume": 37211.2, "close_time": 1763146799999, "quote_volume": 2082.95795, "trades": 12, "taker_buy_base": 24126.6, "taker_buy_quote": 1352.80323 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0558, "high": 0.0569, "low": 0.0557, "close": 0.0568, "volume": 157837.9, "close_time": 1763150399999, "quote_volume": 8931.05103, "trades": 37, "taker_buy_base": 39010.7, "taker_buy_quote": 2203.0466 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0561, "close": 0.0561, "volume": 62933.5, "close_time": 1763153999999, "quote_volume": 3579.43156, "trades": 17, "taker_buy_base": 20013.4, "taker_buy_quote": 1137.52335 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0559, "high": 0.0567, "low": 0.0559, "close": 0.0562, "volume": 25787.6, "close_time": 1763157599999, "quote_volume": 1456.7637, "trades": 10, "taker_buy_base": 24872.7, "taker_buy_quote": 1405.32502 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0564, "high": 0.0566, "low": 0.0559, "close": 0.0559, "volume": 65781.6, "close_time": 1763161199999, "quote_volume": 3702.47528, "trades": 18, "taker_buy_base": 18940.6, "taker_buy_quote": 1065.20332 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.055, "high": 0.0556, "low": 0.0542, "close": 0.0556, "volume": 167056.0, "close_time": 1763164799999, "quote_volume": 9145.64646, "trades": 37, "taker_buy_base": 74950.5, "taker_buy_quote": 4096.49921 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0555, "high": 0.0563, "low": 0.0554, "close": 0.0563, "volume": 94623.6, "close_time": 1763168399999, "quote_volume": 5278.83546, "trades": 23, "taker_buy_base": 57034.0, "taker_buy_quote": 3188.55287 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0562, "high": 0.0569, "low": 0.0562, "close": 0.0569, "volume": 57518.8, "close_time": 1763171999999, "quote_volume": 3247.7298, "trades": 17, "taker_buy_base": 31653.4, "taker_buy_quote": 1792.48742 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0568, "high": 0.057, "low": 0.0566, "close": 0.057, "volume": 37207.8, "close_time": 1763175599999, "quote_volume": 2111.46283, "trades": 11, "taker_buy_base": 319.9, "taker_buy_quote": 18.2343 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.057, "high": 0.057, "low": 0.0567, "close": 0.0567, "volume": 59689.6, "close_time": 1763179199999, "quote_volume": 3394.12782, "trades": 15, "taker_buy_base": 27532.9, "taker_buy_quote": 1563.86872 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0561, "close": 0.0561, "volume": 628.4, "close_time": 1763182799999, "quote_volume": 35.44652, "trades": 5, "taker_buy_base": 195.6, "taker_buy_quote": 11.00339 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.056, "high": 0.0564, "low": 0.056, "close": 0.0562, "volume": 33331.0, "close_time": 1763186399999, "quote_volume": 1878.26324, "trades": 10, "taker_buy_base": 15437.2, "taker_buy_quote": 870.44141 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0564, "close": 0.0565, "volume": 19295.3, "close_time": 1763189999999, "quote_volume": 1093.96947, "trades": 5, "taker_buy_base": 19295.3, "taker_buy_quote": 1093.96947 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 34838.7, "close_time": 1763193599999, "quote_volume": 1961.57064, "trades": 11, "taker_buy_base": 19869.8, "taker_buy_quote": 1119.73388 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0559, "high": 0.056, "low": 0.0543, "close": 0.0545, "volume": 233107.0, "close_time": 1763197199999, "quote_volume": 12852.57671, "trades": 53, "taker_buy_base": 65974.1, "taker_buy_quote": 3644.90309 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0546, "close": 0.0546, "volume": 72971.6, "close_time": 1763200799999, "quote_volume": 4014.7999, "trades": 24, "taker_buy_base": 49889.9, "taker_buy_quote": 2745.50862 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.055, "high": 0.055, "low": 0.0546, "close": 0.055, "volume": 25783.6, "close_time": 1763204399999, "quote_volume": 1411.32032, "trades": 7, "taker_buy_base": 22410.5, "taker_buy_quote": 1227.11246 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0548, "close": 0.0548, "volume": 164960.5, "close_time": 1763207999999, "quote_volume": 9090.40005, "trades": 25, "taker_buy_base": 33631.3, "taker_buy_quote": 1853.41287 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.055, "high": 0.0555, "low": 0.055, "close": 0.0553, "volume": 80825.5, "close_time": 1763211599999, "quote_volume": 4470.57138, "trades": 25, "taker_buy_base": 26406.8, "taker_buy_quote": 1457.98619 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0554, "high": 0.056, "low": 0.0553, "close": 0.0557, "volume": 329998.5, "close_time": 1763215199999, "quote_volume": 18417.15405, "trades": 36, "taker_buy_base": 91513.2, "taker_buy_quote": 5109.60648 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0551, "close": 0.0552, "volume": 91194.2, "close_time": 1763218799999, "quote_volume": 5027.58399, "trades": 23, "taker_buy_base": 9909.9, "taker_buy_quote": 548.01747 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0549, "close": 0.0549, "volume": 84767.6, "close_time": 1763222399999, "quote_volume": 4671.80269, "trades": 17, "taker_buy_base": 25764.1, "taker_buy_quote": 1425.43704 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0548, "high": 0.055, "low": 0.0547, "close": 0.055, "volume": 36244.4, "close_time": 1763225999999, "quote_volume": 1987.7013, "trades": 8, "taker_buy_base": 29938.7, "taker_buy_quote": 1642.14894 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 65296.7, "close_time": 1763229599999, "quote_volume": 3589.39179, "trades": 16, "taker_buy_base": 29409.2, "taker_buy_quote": 1615.46523 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0546, "close": 0.0546, "volume": 87244.4, "close_time": 1763233199999, "quote_volume": 4771.03746, "trades": 14, "taker_buy_base": 362.7, "taker_buy_quote": 19.99374 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0548, "high": 0.0548, "low": 0.054, "close": 0.0541, "volume": 487545.3, "close_time": 1763236799999, "quote_volume": 26476.96206, "trades": 50, "taker_buy_base": 206695.7, "taker_buy_quote": 11192.14818 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0535, "close": 0.0536, "volume": 341753.9, "close_time": 1763240399999, "quote_volume": 18433.09509, "trades": 49, "taker_buy_base": 249541.3, "taker_buy_quote": 13473.19878 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.054, "high": 0.0543, "low": 0.0533, "close": 0.0533, "volume": 39381.6, "close_time": 1763243999999, "quote_volume": 2114.24874, "trades": 12, "taker_buy_base": 8572.4, "taker_buy_quote": 464.29066 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0536, "high": 0.0544, "low": 0.0536, "close": 0.0544, "volume": 61095.3, "close_time": 1763247599999, "quote_volume": 3301.27139, "trades": 15, "taker_buy_base": 50971.0, "taker_buy_quote": 2753.85795 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 4491.0, "close_time": 1763251199999, "quote_volume": 243.83072, "trades": 3, "taker_buy_base": 92.6, "taker_buy_quote": 5.03744 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0536, "close": 0.0544, "volume": 18044.0, "close_time": 1763254799999, "quote_volume": 976.64731, "trades": 9, "taker_buy_base": 13677.1, "taker_buy_quote": 742.56177 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0537, "high": 0.054, "low": 0.0533, "close": 0.0533, "volume": 178330.5, "close_time": 1763258399999, "quote_volume": 9536.90957, "trades": 20, "taker_buy_base": 155435.0, "taker_buy_quote": 8311.24656 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.054, "high": 0.0544, "low": 0.0538, "close": 0.0543, "volume": 107289.9, "close_time": 1763261999999, "quote_volume": 5807.97358, "trades": 31, "taker_buy_base": 56179.7, "taker_buy_quote": 3045.60596 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 7026.6, "close_time": 1763265599999, "quote_volume": 382.9497, "trades": 4, "taker_buy_base": 92.1, "taker_buy_quote": 5.01945 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0541, "close": 0.0541, "volume": 17966.4, "close_time": 1763269199999, "quote_volume": 975.32662, "trades": 8, "taker_buy_base": 6254.8, "taker_buy_quote": 339.5182 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0546, "high": 0.0557, "low": 0.0545, "close": 0.0548, "volume": 94759.0, "close_time": 1763272799999, "quote_volume": 5183.7321, "trades": 13, "taker_buy_base": 70839.0, "taker_buy_quote": 3875.29554 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 4244.3, "close_time": 1763276399999, "quote_volume": 232.43792, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0543, "close": 0.0545, "volume": 29590.8, "close_time": 1763279999999, "quote_volume": 1613.51532, "trades": 5, "taker_buy_base": 5280.5, "taker_buy_quote": 288.69335 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3533.5, "close_time": 1763283599999, "quote_volume": 191.16235, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0542, "high": 0.055, "low": 0.0542, "close": 0.0548, "volume": 9354.9, "close_time": 1763287199999, "quote_volume": 509.45966, "trades": 7, "taker_buy_base": 7986.5, "taker_buy_quote": 434.64606 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 6729.5, "close_time": 1763290799999, "quote_volume": 368.65424, "trades": 6, "taker_buy_base": 5137.5, "taker_buy_quote": 281.54875 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0533, "close": 0.0534, "volume": 69114.6, "close_time": 1763294399999, "quote_volume": 3714.37604, "trades": 20, "taker_buy_base": 27840.6, "taker_buy_quote": 1501.15157 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0528, "close": 0.053, "volume": 71335.4, "close_time": 1763297999999, "quote_volume": 3782.6752, "trades": 20, "taker_buy_base": 708.7, "taker_buy_quote": 37.71031 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0527, "close": 0.0528, "volume": 19173.1, "close_time": 1763301599999, "quote_volume": 1019.7695, "trades": 10, "taker_buy_base": 4047.9, "taker_buy_quote": 216.48723 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0528, "high": 0.0533, "low": 0.0527, "close": 0.0533, "volume": 78707.9, "close_time": 1763305199999, "quote_volume": 4166.17108, "trades": 20, "taker_buy_base": 53468.0, "taker_buy_quote": 2829.05855 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0513, "close": 0.0513, "volume": 504222.5, "close_time": 1763308799999, "quote_volume": 26302.35893, "trades": 79, "taker_buy_base": 336822.4, "taker_buy_quote": 17551.53947 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0514, "high": 0.0519, "low": 0.0505, "close": 0.0507, "volume": 209843.7, "close_time": 1763312399999, "quote_volume": 10752.42263, "trades": 39, "taker_buy_base": 104839.5, "taker_buy_quote": 5379.73907 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0509, "high": 0.0509, "low": 0.0499, "close": 0.0509, "volume": 286306.7, "close_time": 1763315999999, "quote_volume": 14464.52365, "trades": 62, "taker_buy_base": 171434.7, "taker_buy_quote": 8681.57343 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0507, "high": 0.052, "low": 0.0507, "close": 0.0509, "volume": 69364.0, "close_time": 1763319599999, "quote_volume": 3552.12537, "trades": 29, "taker_buy_base": 40381.0, "taker_buy_quote": 2070.64569 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0508, "high": 0.0515, "low": 0.0508, "close": 0.0512, "volume": 126865.1, "close_time": 1763323199999, "quote_volume": 6519.76734, "trades": 21, "taker_buy_base": 46272.0, "taker_buy_quote": 2377.91279 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.051, "high": 0.0513, "low": 0.0509, "close": 0.0509, "volume": 28251.4, "close_time": 1763326799999, "quote_volume": 1441.44585, "trades": 13, "taker_buy_base": 7708.2, "taker_buy_quote": 393.49015 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0509, "high": 0.0509, "low": 0.0502, "close": 0.0506, "volume": 65777.9, "close_time": 1763330399999, "quote_volume": 3320.23602, "trades": 19, "taker_buy_base": 40486.7, "taker_buy_quote": 2043.78456 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0506, "high": 0.0514, "low": 0.0501, "close": 0.0511, "volume": 66682.5, "close_time": 1763333999999, "quote_volume": 3375.32312, "trades": 76, "taker_buy_base": 12073.7, "taker_buy_quote": 611.58762 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.051, "high": 0.0521, "low": 0.0503, "close": 0.0516, "volume": 131771.1, "close_time": 1763337599999, "quote_volume": 6784.02233, "trades": 65, "taker_buy_base": 71761.4, "taker_buy_quote": 3706.52397 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0511, "high": 0.0523, "low": 0.0508, "close": 0.052, "volume": 75690.9, "close_time": 1763341199999, "quote_volume": 3867.42165, "trades": 18, "taker_buy_base": 26854.5, "taker_buy_quote": 1367.29826 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0514, "close": 0.0514, "volume": 55079.3, "close_time": 1763344799999, "quote_volume": 2850.25316, "trades": 11, "taker_buy_base": 33169.8, "taker_buy_quote": 1723.35688 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0514, "close": 0.0514, "volume": 70693.5, "close_time": 1763348399999, "quote_volume": 3657.7853, "trades": 8, "taker_buy_base": 46389.1, "taker_buy_quote": 2400.47149 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0518, "close": 0.0522, "volume": 65148.1, "close_time": 1763351999999, "quote_volume": 3388.69745, "trades": 10, "taker_buy_base": 42021.8, "taker_buy_quote": 2185.26538 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0522, "close": 0.0522, "volume": 0.0, "close_time": 1763355599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0517, "high": 0.0517, "low": 0.0515, "close": 0.0515, "volume": 30065.0, "close_time": 1763359199999, "quote_volume": 1550.50067, "trades": 4, "taker_buy_base": 10516.1, "taker_buy_quote": 543.68237 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0511, "close": 0.0516, "volume": 61272.2, "close_time": 1763362799999, "quote_volume": 3157.89882, "trades": 14, "taker_buy_base": 61077.0, "taker_buy_quote": 3147.85575 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0518, "high": 0.0523, "low": 0.0518, "close": 0.052, "volume": 328244.0, "close_time": 1763366399999, "quote_volume": 17076.70736, "trades": 33, "taker_buy_base": 213483.6, "taker_buy_quote": 11107.51224 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0518, "close": 0.0519, "volume": 26352.6, "close_time": 1763369999999, "quote_volume": 1369.30215, "trades": 9, "taker_buy_base": 18020.6, "taker_buy_quote": 936.92529 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0518, "close": 0.0519, "volume": 57696.4, "close_time": 1763373599999, "quote_volume": 3000.25737, "trades": 16, "taker_buy_base": 41289.6, "taker_buy_quote": 2148.70352 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0522, "high": 0.0524, "low": 0.052, "close": 0.052, "volume": 77843.1, "close_time": 1763377199999, "quote_volume": 4064.00509, "trades": 19, "taker_buy_base": 51856.3, "taker_buy_quote": 2708.411 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0522, "high": 0.0528, "low": 0.0521, "close": 0.0523, "volume": 192309.3, "close_time": 1763380799999, "quote_volume": 10115.89213, "trades": 35, "taker_buy_base": 94464.0, "taker_buy_quote": 4966.10786 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0513, "close": 0.0513, "volume": 232124.7, "close_time": 1763384399999, "quote_volume": 12056.03161, "trades": 45, "taker_buy_base": 45163.1, "taker_buy_quote": 2336.97476 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0511, "high": 0.0531, "low": 0.0499, "close": 0.051, "volume": 1511071.6, "close_time": 1763387999999, "quote_volume": 77727.07596, "trades": 456, "taker_buy_base": 755516.0, "taker_buy_quote": 38937.52103 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0512, "high": 0.0526, "low": 0.0498, "close": 0.0513, "volume": 1719090.6, "close_time": 1763391599999, "quote_volume": 86616.75019, "trades": 364, "taker_buy_base": 1001304.3, "taker_buy_quote": 50418.67796 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0513, "high": 0.0516, "low": 0.0508, "close": 0.0516, "volume": 175281.6, "close_time": 1763395199999, "quote_volume": 8985.78415, "trades": 53, "taker_buy_base": 76221.6, "taker_buy_quote": 3905.62822 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0513, "high": 0.0521, "low": 0.0508, "close": 0.0521, "volume": 95949.2, "close_time": 1763398799999, "quote_volume": 4947.41342, "trades": 35, "taker_buy_base": 55873.9, "taker_buy_quote": 2884.83139 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0505, "close": 0.0505, "volume": 67069.2, "close_time": 1763402399999, "quote_volume": 3429.88394, "trades": 25, "taker_buy_base": 34397.9, "taker_buy_quote": 1758.84322 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0504, "high": 0.0506, "low": 0.0497, "close": 0.0502, "volume": 148528.7, "close_time": 1763405999999, "quote_volume": 7445.79124, "trades": 79, "taker_buy_base": 22999.0, "taker_buy_quote": 1153.33257 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0502, "high": 0.0503, "low": 0.0492, "close": 0.0496, "volume": 185495.5, "close_time": 1763409599999, "quote_volume": 9210.18525, "trades": 65, "taker_buy_base": 83879.0, "taker_buy_quote": 4170.53712 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0496, "high": 0.0504, "low": 0.0494, "close": 0.0499, "volume": 541942.2, "close_time": 1763413199999, "quote_volume": 27088.03398, "trades": 99, "taker_buy_base": 284523.0, "taker_buy_quote": 14221.42215 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0505, "high": 0.0505, "low": 0.0498, "close": 0.0503, "volume": 225512.6, "close_time": 1763416799999, "quote_volume": 11331.23051, "trades": 40, "taker_buy_base": 174109.7, "taker_buy_quote": 8759.27817 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0502, "high": 0.0512, "low": 0.0502, "close": 0.0511, "volume": 278252.0, "close_time": 1763420399999, "quote_volume": 14118.96356, "trades": 66, "taker_buy_base": 110261.3, "taker_buy_quote": 5603.54275 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0511, "high": 0.0515, "low": 0.0508, "close": 0.0515, "volume": 57577.2, "close_time": 1763423999999, "quote_volume": 2940.5673, "trades": 21, "taker_buy_base": 26205.0, "taker_buy_quote": 1338.93625 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0505, "close": 0.0511, "volume": 28959.9, "close_time": 1763427599999, "quote_volume": 1477.34401, "trades": 17, "taker_buy_base": 13320.8, "taker_buy_quote": 682.66088 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0512, "high": 0.0519, "low": 0.0512, "close": 0.0519, "volume": 64968.9, "close_time": 1763431199999, "quote_volume": 3357.18634, "trades": 20, "taker_buy_base": 44044.6, "taker_buy_quote": 2281.37218 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.052, "high": 0.0526, "low": 0.0517, "close": 0.0519, "volume": 196582.6, "close_time": 1763434799999, "quote_volume": 10245.3157, "trades": 120, "taker_buy_base": 95000.0, "taker_buy_quote": 4955.37532 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0515, "high": 0.0526, "low": 0.0512, "close": 0.052, "volume": 126506.0, "close_time": 1763438399999, "quote_volume": 6548.88631, "trades": 83, "taker_buy_base": 14659.1, "taker_buy_quote": 758.3732 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0525, "high": 0.0531, "low": 0.052, "close": 0.0531, "volume": 33040.3, "close_time": 1763441999999, "quote_volume": 1727.08, "trades": 18, "taker_buy_base": 14449.1, "taker_buy_quote": 756.06428 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.053, "high": 0.0553, "low": 0.0527, "close": 0.055, "volume": 399725.9, "close_time": 1763445599999, "quote_volume": 21657.81023, "trades": 124, "taker_buy_base": 384140.2, "taker_buy_quote": 20813.40924 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0535, "close": 0.0536, "volume": 312090.5, "close_time": 1763449199999, "quote_volume": 17015.38791, "trades": 103, "taker_buy_base": 172188.8, "taker_buy_quote": 9428.94562 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0533, "high": 0.0555, "low": 0.0533, "close": 0.0544, "volume": 113560.5, "close_time": 1763452799999, "quote_volume": 6165.33646, "trades": 37, "taker_buy_base": 68426.6, "taker_buy_quote": 3728.81608 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0545, "high": 0.0575, "low": 0.0539, "close": 0.0539, "volume": 586128.0, "close_time": 1763456399999, "quote_volume": 32397.72275, "trades": 88, "taker_buy_base": 258074.1, "taker_buy_quote": 14330.83718 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0523, "close": 0.0531, "volume": 372027.8, "close_time": 1763459999999, "quote_volume": 19812.67314, "trades": 75, "taker_buy_base": 40442.5, "taker_buy_quote": 2162.05944 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0517, "close": 0.0519, "volume": 264780.9, "close_time": 1763463599999, "quote_volume": 13811.28186, "trades": 45, "taker_buy_base": 88554.6, "taker_buy_quote": 4626.42864 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0512, "close": 0.0514, "volume": 143914.7, "close_time": 1763467199999, "quote_volume": 7407.49277, "trades": 50, "taker_buy_base": 58147.1, "taker_buy_quote": 2992.48085 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0515, "high": 0.0521, "low": 0.0513, "close": 0.0519, "volume": 102696.0, "close_time": 1763470799999, "quote_volume": 5299.54878, "trades": 28, "taker_buy_base": 48194.4, "taker_buy_quote": 2483.55547 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0512, "close": 0.0516, "volume": 145179.0, "close_time": 1763474399999, "quote_volume": 7471.42355, "trades": 41, "taker_buy_base": 106178.6, "taker_buy_quote": 5468.63489 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0515, "high": 0.0521, "low": 0.0515, "close": 0.0517, "volume": 42294.7, "close_time": 1763477999999, "quote_volume": 2189.84367, "trades": 10, "taker_buy_base": 8234.2, "taker_buy_quote": 425.66706 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0514, "high": 0.0526, "low": 0.0509, "close": 0.0517, "volume": 187463.5, "close_time": 1763481599999, "quote_volume": 9734.78459, "trades": 43, "taker_buy_base": 87275.8, "taker_buy_quote": 4536.77143 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0519, "high": 0.0532, "low": 0.0519, "close": 0.0527, "volume": 261316.7, "close_time": 1763485199999, "quote_volume": 13774.60815, "trades": 54, "taker_buy_base": 122658.2, "taker_buy_quote": 6479.20021 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0528, "high": 0.053, "low": 0.0524, "close": 0.0526, "volume": 61767.6, "close_time": 1763488799999, "quote_volume": 3261.47438, "trades": 19, "taker_buy_base": 24831.2, "taker_buy_quote": 1315.69632 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0526, "close": 0.0526, "volume": 72609.7, "close_time": 1763492399999, "quote_volume": 3844.09757, "trades": 15, "taker_buy_base": 26691.9, "taker_buy_quote": 1411.34992 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0523, "close": 0.0525, "volume": 118375.0, "close_time": 1763495999999, "quote_volume": 6234.19328, "trades": 27, "taker_buy_base": 54060.7, "taker_buy_quote": 2848.65089 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0518, "close": 0.0519, "volume": 333119.2, "close_time": 1763499599999, "quote_volume": 17342.00117, "trades": 59, "taker_buy_base": 218552.7, "taker_buy_quote": 11378.7943 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0512, "close": 0.0512, "volume": 270665.6, "close_time": 1763503199999, "quote_volume": 13996.30151, "trades": 50, "taker_buy_base": 128358.0, "taker_buy_quote": 6639.96131 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0514, "high": 0.0523, "low": 0.0513, "close": 0.0523, "volume": 160981.5, "close_time": 1763506799999, "quote_volume": 8334.9818, "trades": 53, "taker_buy_base": 134494.2, "taker_buy_quote": 6964.07872 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0521, "close": 0.0524, "volume": 448937.0, "close_time": 1763510399999, "quote_volume": 23468.56335, "trades": 63, "taker_buy_base": 221911.7, "taker_buy_quote": 11616.94174 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0515, "close": 0.0521, "volume": 250170.9, "close_time": 1763513999999, "quote_volume": 12969.1147, "trades": 40, "taker_buy_base": 193740.6, "taker_buy_quote": 10038.7699 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 10942.0, "close_time": 1763517599999, "quote_volume": 566.54607, "trades": 3, "taker_buy_base": 4962.3, "taker_buy_quote": 256.55091 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.0522, "volume": 20646.9, "close_time": 1763521199999, "quote_volume": 1075.26063, "trades": 8, "taker_buy_base": 20646.9, "taker_buy_quote": 1075.26063 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0514, "close": 0.0514, "volume": 39252.6, "close_time": 1763524799999, "quote_volume": 2034.07628, "trades": 10, "taker_buy_base": 8447.2, "taker_buy_quote": 439.09027 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0512, "close": 0.0512, "volume": 4645.9, "close_time": 1763528399999, "quote_volume": 239.20541, "trades": 4, "taker_buy_base": 97.1, "taker_buy_quote": 4.97152 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.051, "high": 0.051, "low": 0.0499, "close": 0.0502, "volume": 93380.4, "close_time": 1763531999999, "quote_volume": 4696.6036, "trades": 25, "taker_buy_base": 30893.8, "taker_buy_quote": 1551.18074 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0505, "close": 0.0507, "volume": 20317.9, "close_time": 1763535599999, "quote_volume": 1026.07393, "trades": 2, "taker_buy_base": 20218.0, "taker_buy_quote": 1021.009 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0511, "high": 0.0515, "low": 0.0511, "close": 0.0512, "volume": 136076.1, "close_time": 1763539199999, "quote_volume": 7003.84698, "trades": 15, "taker_buy_base": 61152.4, "taker_buy_quote": 3146.75995 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0512, "high": 0.0516, "low": 0.0511, "close": 0.0514, "volume": 71642.3, "close_time": 1763542799999, "quote_volume": 3671.50704, "trades": 13, "taker_buy_base": 31650.9, "taker_buy_quote": 1622.70703 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0509, "close": 0.0513, "volume": 191756.2, "close_time": 1763546399999, "quote_volume": 9834.61756, "trades": 19, "taker_buy_base": 163238.7, "taker_buy_quote": 8371.79301 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 23787.0, "close_time": 1763549999999, "quote_volume": 1226.34252, "trades": 7, "taker_buy_base": 18097.7, "taker_buy_quote": 933.53774 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0513, "close": 0.0513, "volume": 152138.1, "close_time": 1763553599999, "quote_volume": 7832.81414, "trades": 20, "taker_buy_base": 96351.6, "taker_buy_quote": 4963.51872 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 19889.3, "close_time": 1763557199999, "quote_volume": 1024.18043, "trades": 4, "taker_buy_base": 19296.7, "taker_buy_quote": 993.78005 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0512, "high": 0.0513, "low": 0.051, "close": 0.051, "volume": 29829.3, "close_time": 1763560799999, "quote_volume": 1526.47534, "trades": 12, "taker_buy_base": 5907.1, "taker_buy_quote": 301.2621 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0508, "high": 0.0511, "low": 0.0504, "close": 0.0511, "volume": 78440.5, "close_time": 1763564399999, "quote_volume": 3983.63377, "trades": 16, "taker_buy_base": 72110.8, "taker_buy_quote": 3663.29831 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.052, "high": 0.052, "low": 0.0502, "close": 0.0502, "volume": 207420.7, "close_time": 1763567999999, "quote_volume": 10496.17467, "trades": 41, "taker_buy_base": 57562.9, "taker_buy_quote": 2921.40229 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0503, "high": 0.0503, "low": 0.0487, "close": 0.0489, "volume": 583762.9, "close_time": 1763571599999, "quote_volume": 28758.50744, "trades": 90, "taker_buy_base": 395415.7, "taker_buy_quote": 19498.6365 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.049, "high": 0.049, "low": 0.0479, "close": 0.0487, "volume": 233666.6, "close_time": 1763575199999, "quote_volume": 11317.36173, "trades": 54, "taker_buy_base": 79926.8, "taker_buy_quote": 3869.65504 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0489, "high": 0.0491, "low": 0.0479, "close": 0.0482, "volume": 152626.5, "close_time": 1763578799999, "quote_volume": 7351.54111, "trades": 29, "taker_buy_base": 53770.8, "taker_buy_quote": 2601.95686 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0482, "high": 0.0483, "low": 0.0479, "close": 0.0482, "volume": 234530.2, "close_time": 1763582399999, "quote_volume": 11278.79954, "trades": 29, "taker_buy_base": 146880.2, "taker_buy_quote": 7059.37947 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0484, "high": 0.0496, "low": 0.0482, "close": 0.0496, "volume": 172469.9, "close_time": 1763585999999, "quote_volume": 8427.75538, "trades": 33, "taker_buy_base": 100207.2, "taker_buy_quote": 4906.36901 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0496, "high": 0.0523, "low": 0.0495, "close": 0.0522, "volume": 378038.1, "close_time": 1763589599999, "quote_volume": 19417.08495, "trades": 77, "taker_buy_base": 170239.4, "taker_buy_quote": 8731.05706 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0516, "close": 0.0522, "volume": 548665.6, "close_time": 1763593199999, "quote_volume": 28546.61828, "trades": 89, "taker_buy_base": 192243.7, "taker_buy_quote": 10013.77994 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0522, "high": 0.0528, "low": 0.0522, "close": 0.0527, "volume": 192813.8, "close_time": 1763596799999, "quote_volume": 10148.43163, "trades": 53, "taker_buy_base": 115002.4, "taker_buy_quote": 6059.01119 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0526, "high": 0.053, "low": 0.0522, "close": 0.0527, "volume": 189016.7, "close_time": 1763600399999, "quote_volume": 9963.6294, "trades": 51, "taker_buy_base": 66583.8, "taker_buy_quote": 3512.46396 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0522, "close": 0.0524, "volume": 41584.5, "close_time": 1763603999999, "quote_volume": 2180.7613, "trades": 17, "taker_buy_base": 19564.6, "taker_buy_quote": 1026.65148 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0526, "high": 0.0526, "low": 0.052, "close": 0.052, "volume": 17456.0, "close_time": 1763607599999, "quote_volume": 912.27659, "trades": 11, "taker_buy_base": 2868.1, "taker_buy_quote": 149.78961 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.052, "high": 0.052, "low": 0.0513, "close": 0.0514, "volume": 125951.2, "close_time": 1763611199999, "quote_volume": 6522.52816, "trades": 32, "taker_buy_base": 20458.5, "taker_buy_quote": 1060.63338 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0508, "close": 0.0511, "volume": 89839.8, "close_time": 1763614799999, "quote_volume": 4588.93798, "trades": 34, "taker_buy_base": 26267.3, "taker_buy_quote": 1338.03268 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0514, "high": 0.0514, "low": 0.051, "close": 0.0513, "volume": 31071.2, "close_time": 1763618399999, "quote_volume": 1592.49327, "trades": 12, "taker_buy_base": 3764.1, "taker_buy_quote": 193.3927 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0511, "close": 0.0511, "volume": 57856.9, "close_time": 1763621999999, "quote_volume": 2967.7571, "trades": 12, "taker_buy_base": 30588.1, "taker_buy_quote": 1569.39817 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0513, "high": 0.0514, "low": 0.051, "close": 0.0513, "volume": 240684.6, "close_time": 1763625599999, "quote_volume": 12341.66242, "trades": 37, "taker_buy_base": 172978.8, "taker_buy_quote": 8870.37889 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0511, "high": 0.0514, "low": 0.0508, "close": 0.051, "volume": 166791.4, "close_time": 1763629199999, "quote_volume": 8518.53164, "trades": 30, "taker_buy_base": 64277.4, "taker_buy_quote": 3286.23252 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.051, "high": 0.0511, "low": 0.0507, "close": 0.0507, "volume": 279821.0, "close_time": 1763632799999, "quote_volume": 14245.5171, "trades": 33, "taker_buy_base": 95434.4, "taker_buy_quote": 4866.78042 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0506, "close": 0.0508, "volume": 9641.9, "close_time": 1763636399999, "quote_volume": 488.91111, "trades": 8, "taker_buy_base": 5917.1, "taker_buy_quote": 299.99697 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0508, "high": 0.0512, "low": 0.0507, "close": 0.0508, "volume": 109841.7, "close_time": 1763639999999, "quote_volume": 5593.99746, "trades": 20, "taker_buy_base": 56111.8, "taker_buy_quote": 2862.87327 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.051, "high": 0.0529, "low": 0.051, "close": 0.0527, "volume": 455146.7, "close_time": 1763643599999, "quote_volume": 23668.22686, "trades": 74, "taker_buy_base": 379403.6, "taker_buy_quote": 19680.74306 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.053, "high": 0.0536, "low": 0.0521, "close": 0.0533, "volume": 331811.2, "close_time": 1763647199999, "quote_volume": 17477.49212, "trades": 73, "taker_buy_base": 183921.0, "taker_buy_quote": 9715.73412 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0534, "high": 0.0541, "low": 0.052, "close": 0.0532, "volume": 320553.9, "close_time": 1763650799999, "quote_volume": 16887.0545, "trades": 85, "taker_buy_base": 158679.6, "taker_buy_quote": 8375.05435 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0512, "close": 0.0514, "volume": 207834.4, "close_time": 1763654399999, "quote_volume": 10802.4664, "trades": 61, "taker_buy_base": 61355.3, "taker_buy_quote": 3200.38574 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.051, "high": 0.051, "low": 0.0487, "close": 0.049, "volume": 454122.4, "close_time": 1763657999999, "quote_volume": 22532.02089, "trades": 94, "taker_buy_base": 166733.5, "taker_buy_quote": 8283.47708 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0474, "close": 0.0477, "volume": 619588.2, "close_time": 1763661599999, "quote_volume": 29691.28436, "trades": 268, "taker_buy_base": 510957.8, "taker_buy_quote": 24497.40884 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0475, "high": 0.048, "low": 0.0465, "close": 0.0472, "volume": 192099.4, "close_time": 1763665199999, "quote_volume": 9035.25708, "trades": 49, "taker_buy_base": 42116.3, "taker_buy_quote": 1985.61496 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0468, "high": 0.048, "low": 0.0467, "close": 0.0477, "volume": 1264077.9, "close_time": 1763668799999, "quote_volume": 60504.40229, "trades": 203, "taker_buy_base": 444367.3, "taker_buy_quote": 21302.18184 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0477, "high": 0.0477, "low": 0.047, "close": 0.0473, "volume": 241918.3, "close_time": 1763672399999, "quote_volume": 11437.9015, "trades": 42, "taker_buy_base": 98647.8, "taker_buy_quote": 4667.1514 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0471, "high": 0.0485, "low": 0.0471, "close": 0.0481, "volume": 295856.6, "close_time": 1763675999999, "quote_volume": 14165.20941, "trades": 49, "taker_buy_base": 100631.7, "taker_buy_quote": 4821.09597 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0481, "high": 0.0492, "low": 0.0481, "close": 0.0488, "volume": 166345.3, "close_time": 1763679599999, "quote_volume": 8102.78392, "trades": 38, "taker_buy_base": 85246.4, "taker_buy_quote": 4142.02177 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0478, "close": 0.0478, "volume": 499008.4, "close_time": 1763683199999, "quote_volume": 24030.6184, "trades": 92, "taker_buy_base": 268739.3, "taker_buy_quote": 12956.53427 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0478, "close": 0.0482, "volume": 99294.8, "close_time": 1763686799999, "quote_volume": 4768.53242, "trades": 21, "taker_buy_base": 14811.8, "taker_buy_quote": 713.55131 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0478, "close": 0.0484, "volume": 196042.2, "close_time": 1763690399999, "quote_volume": 9447.73658, "trades": 18, "taker_buy_base": 115369.4, "taker_buy_quote": 5554.04823 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0466, "close": 0.0466, "volume": 123120.3, "close_time": 1763693999999, "quote_volume": 5840.90472, "trades": 22, "taker_buy_base": 39262.3, "taker_buy_quote": 1871.39971 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0475, "high": 0.0476, "low": 0.047, "close": 0.0476, "volume": 153384.8, "close_time": 1763697599999, "quote_volume": 7269.62741, "trades": 40, "taker_buy_base": 123960.7, "taker_buy_quote": 5877.06785 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0463, "close": 0.0472, "volume": 446121.2, "close_time": 1763701199999, "quote_volume": 20888.65278, "trades": 152, "taker_buy_base": 339051.8, "taker_buy_quote": 15889.26824 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.047, "high": 0.047, "low": 0.0458, "close": 0.0458, "volume": 204704.7, "close_time": 1763704799999, "quote_volume": 9544.51013, "trades": 23, "taker_buy_base": 41758.1, "taker_buy_quote": 1931.89932 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.046, "high": 0.0463, "low": 0.046, "close": 0.0461, "volume": 123354.0, "close_time": 1763708399999, "quote_volume": 5697.61331, "trades": 52, "taker_buy_base": 102893.4, "taker_buy_quote": 4751.47479 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0376, "close": 0.0436, "volume": 1954589.1, "close_time": 1763711999999, "quote_volume": 86672.38377, "trades": 293, "taker_buy_base": 1576655.1, "taker_buy_quote": 70105.33603 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0434, "high": 0.0441, "low": 0.0432, "close": 0.0438, "volume": 421034.1, "close_time": 1763715599999, "quote_volume": 18341.56376, "trades": 82, "taker_buy_base": 213027.6, "taker_buy_quote": 9292.33395 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0428, "close": 0.043, "volume": 178140.8, "close_time": 1763719199999, "quote_volume": 7690.1422, "trades": 42, "taker_buy_base": 68866.3, "taker_buy_quote": 2978.6794 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0431, "high": 0.0436, "low": 0.0427, "close": 0.0432, "volume": 134504.0, "close_time": 1763722799999, "quote_volume": 5807.20332, "trades": 32, "taker_buy_base": 65905.9, "taker_buy_quote": 2839.87602 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0433, "high": 0.0437, "low": 0.0428, "close": 0.0429, "volume": 117702.8, "close_time": 1763726399999, "quote_volume": 5102.34238, "trades": 35, "taker_buy_base": 94234.2, "taker_buy_quote": 4091.20887 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0429, "high": 0.044, "low": 0.0416, "close": 0.0439, "volume": 601906.4, "close_time": 1763729999999, "quote_volume": 25516.00293, "trades": 69, "taker_buy_base": 204802.3, "taker_buy_quote": 8732.62904 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0436, "high": 0.0443, "low": 0.0436, "close": 0.0443, "volume": 658053.1, "close_time": 1763733599999, "quote_volume": 29068.36772, "trades": 136, "taker_buy_base": 244424.3, "taker_buy_quote": 10783.26116 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.044, "high": 0.045, "low": 0.0438, "close": 0.045, "volume": 652297.7, "close_time": 1763737199999, "quote_volume": 28758.26848, "trades": 84, "taker_buy_base": 326074.2, "taker_buy_quote": 14410.37295 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0447, "high": 0.0451, "low": 0.0442, "close": 0.0443, "volume": 112353.0, "close_time": 1763740799999, "quote_volume": 5026.08869, "trades": 24, "taker_buy_base": 59905.6, "taker_buy_quote": 2685.9179 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0442, "high": 0.0454, "low": 0.0437, "close": 0.0454, "volume": 70637.7, "close_time": 1763744399999, "quote_volume": 3142.18647, "trades": 19, "taker_buy_base": 19291.5, "taker_buy_quote": 872.3841 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0455, "high": 0.046, "low": 0.0452, "close": 0.0452, "volume": 185388.6, "close_time": 1763747999999, "quote_volume": 8465.25203, "trades": 27, "taker_buy_base": 120916.2, "taker_buy_quote": 5538.37442 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0442, "close": 0.045, "volume": 100026.2, "close_time": 1763751599999, "quote_volume": 4460.66773, "trades": 23, "taker_buy_base": 44067.6, "taker_buy_quote": 1967.04022 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0446, "close": 0.0446, "volume": 97477.2, "close_time": 1763755199999, "quote_volume": 4379.12123, "trades": 15, "taker_buy_base": 15136.9, "taker_buy_quote": 679.67419 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0437, "close": 0.0439, "volume": 20849.3, "close_time": 1763758799999, "quote_volume": 921.99666, "trades": 10, "taker_buy_base": 19810.3, "taker_buy_quote": 876.18411 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0438, "high": 0.0444, "low": 0.0437, "close": 0.0444, "volume": 48044.5, "close_time": 1763762399999, "quote_volume": 2127.7887, "trades": 15, "taker_buy_base": 32930.4, "taker_buy_quote": 1460.20335 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0428, "close": 0.0428, "volume": 181197.2, "close_time": 1763765999999, "quote_volume": 7919.26883, "trades": 40, "taker_buy_base": 99220.7, "taker_buy_quote": 4349.73916 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0429, "high": 0.0442, "low": 0.0425, "close": 0.0441, "volume": 98891.6, "close_time": 1763769599999, "quote_volume": 4319.86154, "trades": 48, "taker_buy_base": 22865.6, "taker_buy_quote": 977.69841 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0443, "high": 0.0443, "low": 0.044, "close": 0.044, "volume": 6819.0, "close_time": 1763773199999, "quote_volume": 300.35375, "trades": 5, "taker_buy_base": 904.9, "taker_buy_quote": 39.99658 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 1590.9, "close_time": 1763776799999, "quote_volume": 70.31778, "trades": 4, "taker_buy_base": 791.1, "taker_buy_quote": 34.96662 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0442, "high": 0.0442, "low": 0.0442, "close": 0.0442, "volume": 283.4, "close_time": 1763780399999, "quote_volume": 12.52628, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0438, "high": 0.0439, "low": 0.0438, "close": 0.0439, "volume": 8212.2, "close_time": 1763783999999, "quote_volume": 360.24142, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0436, "high": 0.0436, "low": 0.0425, "close": 0.0428, "volume": 59296.1, "close_time": 1763787599999, "quote_volume": 2537.48812, "trades": 17, "taker_buy_base": 40629.5, "taker_buy_quote": 1739.58028 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0429, "high": 0.043, "low": 0.0422, "close": 0.0423, "volume": 30366.3, "close_time": 1763791199999, "quote_volume": 1298.57934, "trades": 22, "taker_buy_base": 6216.2, "taker_buy_quote": 264.92623 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0422, "high": 0.0431, "low": 0.0421, "close": 0.043, "volume": 94702.4, "close_time": 1763794799999, "quote_volume": 4047.80491, "trades": 22, "taker_buy_base": 31061.9, "taker_buy_quote": 1328.9523 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0429, "high": 0.043, "low": 0.0428, "close": 0.0429, "volume": 37120.3, "close_time": 1763798399999, "quote_volume": 1592.00188, "trades": 16, "taker_buy_base": 6384.0, "taker_buy_quote": 274.15298 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0427, "high": 0.0427, "low": 0.042, "close": 0.0422, "volume": 84540.3, "close_time": 1763801999999, "quote_volume": 3565.08945, "trades": 16, "taker_buy_base": 31892.7, "taker_buy_quote": 1348.41753 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0421, "high": 0.0427, "low": 0.042, "close": 0.0426, "volume": 47127.0, "close_time": 1763805599999, "quote_volume": 2002.99004, "trades": 14, "taker_buy_base": 8359.3, "taker_buy_quote": 356.94211 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0423, "close": 0.0423, "volume": 34738.4, "close_time": 1763809199999, "quote_volume": 1472.81209, "trades": 6, "taker_buy_base": 31639.9, "taker_buy_quote": 1341.6403 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0422, "high": 0.043, "low": 0.0422, "close": 0.0428, "volume": 76554.1, "close_time": 1763812799999, "quote_volume": 3274.41577, "trades": 18, "taker_buy_base": 47886.7, "taker_buy_quote": 2050.65755 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0419, "close": 0.0421, "volume": 366185.0, "close_time": 1763816399999, "quote_volume": 15504.73805, "trades": 66, "taker_buy_base": 210874.5, "taker_buy_quote": 8921.46204 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.042, "high": 0.0423, "low": 0.0417, "close": 0.0421, "volume": 348013.9, "close_time": 1763819999999, "quote_volume": 14577.29977, "trades": 113, "taker_buy_base": 223199.3, "taker_buy_quote": 9347.98352 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0423, "high": 0.0429, "low": 0.0423, "close": 0.0427, "volume": 95937.5, "close_time": 1763823599999, "quote_volume": 4084.87411, "trades": 61, "taker_buy_base": 68833.8, "taker_buy_quote": 2933.50304 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0423, "close": 0.0428, "volume": 234884.9, "close_time": 1763827199999, "quote_volume": 9966.10388, "trades": 85, "taker_buy_base": 194731.1, "taker_buy_quote": 8263.25096 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0428, "high": 0.0431, "low": 0.0427, "close": 0.0428, "volume": 295531.8, "close_time": 1763830799999, "quote_volume": 12660.4423, "trades": 46, "taker_buy_base": 182193.7, "taker_buy_quote": 7801.05091 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0428, "high": 0.0429, "low": 0.0425, "close": 0.0426, "volume": 291998.6, "close_time": 1763834399999, "quote_volume": 12482.23817, "trades": 51, "taker_buy_base": 143218.7, "taker_buy_quote": 6124.53761 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0423, "close": 0.0427, "volume": 167392.2, "close_time": 1763837999999, "quote_volume": 7108.04747, "trades": 37, "taker_buy_base": 87518.9, "taker_buy_quote": 3720.57079 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0426, "close": 0.0427, "volume": 350230.2, "close_time": 1763841599999, "quote_volume": 14959.00399, "trades": 171, "taker_buy_base": 125969.0, "taker_buy_quote": 5376.00149 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0429, "high": 0.0431, "low": 0.0423, "close": 0.0425, "volume": 115865.3, "close_time": 1763845199999, "quote_volume": 4944.79336, "trades": 55, "taker_buy_base": 109473.8, "taker_buy_quote": 4673.41086 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0425, "high": 0.0428, "low": 0.0425, "close": 0.0428, "volume": 35155.4, "close_time": 1763848799999, "quote_volume": 1502.98909, "trades": 14, "taker_buy_base": 34992.0, "taker_buy_quote": 1496.04459 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0429, "high": 0.0438, "low": 0.0429, "close": 0.0438, "volume": 119214.8, "close_time": 1763852399999, "quote_volume": 5175.32891, "trades": 35, "taker_buy_base": 106537.9, "taker_buy_quote": 4624.61607 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0437, "high": 0.0437, "low": 0.043, "close": 0.043, "volume": 160513.2, "close_time": 1763855999999, "quote_volume": 6970.42492, "trades": 67, "taker_buy_base": 143485.7, "taker_buy_quote": 6230.56139 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0427, "close": 0.0427, "volume": 67295.4, "close_time": 1763859599999, "quote_volume": 2886.34141, "trades": 30, "taker_buy_base": 67295.4, "taker_buy_quote": 2886.34141 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0432, "high": 0.0438, "low": 0.0432, "close": 0.0435, "volume": 68303.8, "close_time": 1763863199999, "quote_volume": 2978.81453, "trades": 21, "taker_buy_base": 39848.9, "taker_buy_quote": 1734.17705 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0435, "high": 0.0443, "low": 0.0435, "close": 0.0441, "volume": 320383.0, "close_time": 1763866799999, "quote_volume": 14125.43978, "trades": 56, "taker_buy_base": 176671.1, "taker_buy_quote": 7784.74055 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0441, "high": 0.0445, "low": 0.0437, "close": 0.0438, "volume": 134620.7, "close_time": 1763870399999, "quote_volume": 5917.87043, "trades": 52, "taker_buy_base": 110633.2, "taker_buy_quote": 4868.9091 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.044, "high": 0.0446, "low": 0.044, "close": 0.0442, "volume": 71856.5, "close_time": 1763873999999, "quote_volume": 3183.45499, "trades": 40, "taker_buy_base": 52875.9, "taker_buy_quote": 2344.3842 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0442, "high": 0.045, "low": 0.044, "close": 0.0449, "volume": 51342.1, "close_time": 1763877599999, "quote_volume": 2290.96769, "trades": 25, "taker_buy_base": 37741.6, "taker_buy_quote": 1689.40601 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0449, "high": 0.0456, "low": 0.0444, "close": 0.0446, "volume": 203854.1, "close_time": 1763881199999, "quote_volume": 9140.57421, "trades": 55, "taker_buy_base": 133049.2, "taker_buy_quote": 5946.69011 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0438, "close": 0.0445, "volume": 141199.5, "close_time": 1763884799999, "quote_volume": 6232.63757, "trades": 29, "taker_buy_base": 57375.1, "taker_buy_quote": 2538.95177 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0444, "high": 0.0444, "low": 0.044, "close": 0.0441, "volume": 178156.6, "close_time": 1763888399999, "quote_volume": 7876.56264, "trades": 26, "taker_buy_base": 103676.0, "taker_buy_quote": 4586.94893 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0439, "close": 0.0439, "volume": 118244.9, "close_time": 1763891999999, "quote_volume": 5225.79205, "trades": 22, "taker_buy_base": 93100.3, "taker_buy_quote": 4118.12741 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0439, "high": 0.044, "low": 0.0437, "close": 0.044, "volume": 117019.4, "close_time": 1763895599999, "quote_volume": 5133.85263, "trades": 17, "taker_buy_base": 40309.8, "taker_buy_quote": 1769.75793 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0439, "high": 0.044, "low": 0.0434, "close": 0.044, "volume": 83223.0, "close_time": 1763899199999, "quote_volume": 3646.77438, "trades": 25, "taker_buy_base": 36805.2, "taker_buy_quote": 1614.93153 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0442, "high": 0.0442, "low": 0.044, "close": 0.044, "volume": 17154.8, "close_time": 1763902799999, "quote_volume": 756.53014, "trades": 7, "taker_buy_base": 10613.1, "taker_buy_quote": 468.03771 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.044, "high": 0.0443, "low": 0.0437, "close": 0.0443, "volume": 258721.4, "close_time": 1763906399999, "quote_volume": 11389.94148, "trades": 25, "taker_buy_base": 189834.7, "taker_buy_quote": 8370.28998 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0443, "high": 0.0444, "low": 0.043, "close": 0.0431, "volume": 2189162.5, "close_time": 1763909999999, "quote_volume": 94432.29704, "trades": 506, "taker_buy_base": 1838398.4, "taker_buy_quote": 79234.9707 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0431, "high": 0.0437, "low": 0.043, "close": 0.0437, "volume": 3537957.3, "close_time": 1763913599999, "quote_volume": 152874.62749, "trades": 778, "taker_buy_base": 2679835.4, "taker_buy_quote": 115852.67235 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0436, "high": 0.0436, "low": 0.0432, "close": 0.0434, "volume": 89581.3, "close_time": 1763917199999, "quote_volume": 3895.80768, "trades": 23, "taker_buy_base": 18246.1, "taker_buy_quote": 791.63506 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.043, "high": 0.0433, "low": 0.0427, "close": 0.0429, "volume": 150226.1, "close_time": 1763920799999, "quote_volume": 6459.63752, "trades": 28, "taker_buy_base": 87435.3, "taker_buy_quote": 3762.7479 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.043, "high": 0.0434, "low": 0.043, "close": 0.0432, "volume": 56966.1, "close_time": 1763924399999, "quote_volume": 2455.19335, "trades": 7, "taker_buy_base": 53477.8, "taker_buy_quote": 2305.19645 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0433, "close": 0.0435, "volume": 155552.9, "close_time": 1763927999999, "quote_volume": 6761.55183, "trades": 36, "taker_buy_base": 99464.8, "taker_buy_quote": 4318.20739 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 20734.7, "close_time": 1763931599999, "quote_volume": 893.66557, "trades": 7, "taker_buy_base": 13845.8, "taker_buy_quote": 596.75398 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0431, "high": 0.0436, "low": 0.0429, "close": 0.0435, "volume": 196675.5, "close_time": 1763935199999, "quote_volume": 8533.39533, "trades": 28, "taker_buy_base": 179363.9, "taker_buy_quote": 7786.79972 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0432, "close": 0.0434, "volume": 79103.1, "close_time": 1763938799999, "quote_volume": 3429.05068, "trades": 16, "taker_buy_base": 19925.6, "taker_buy_quote": 862.86861 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0426, "close": 0.0428, "volume": 155827.9, "close_time": 1763942399999, "quote_volume": 6672.75842, "trades": 21, "taker_buy_base": 36472.3, "taker_buy_quote": 1566.93292 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0422, "close": 0.0427, "volume": 124070.3, "close_time": 1763945999999, "quote_volume": 5284.67603, "trades": 22, "taker_buy_base": 5788.4, "taker_buy_quote": 246.71595 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0426, "close": 0.0429, "volume": 67389.1, "close_time": 1763949599999, "quote_volume": 2871.43379, "trades": 12, "taker_buy_base": 41429.0, "taker_buy_quote": 1764.8754 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0432, "high": 0.0441, "low": 0.0432, "close": 0.0437, "volume": 152363.6, "close_time": 1763953199999, "quote_volume": 6665.8981, "trades": 23, "taker_buy_base": 110478.0, "taker_buy_quote": 4832.27525 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0437, "high": 0.044, "low": 0.0436, "close": 0.044, "volume": 51806.3, "close_time": 1763956799999, "quote_volume": 2267.79283, "trades": 9, "taker_buy_base": 28363.6, "taker_buy_quote": 1244.51963 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0432, "close": 0.0433, "volume": 194920.6, "close_time": 1763960399999, "quote_volume": 8490.31008, "trades": 29, "taker_buy_base": 63373.5, "taker_buy_quote": 2765.76501 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0431, "high": 0.0442, "low": 0.0431, "close": 0.0439, "volume": 134774.2, "close_time": 1763963999999, "quote_volume": 5888.21635, "trades": 20, "taker_buy_base": 77760.5, "taker_buy_quote": 3392.08987 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0433, "high": 0.0437, "low": 0.0433, "close": 0.0435, "volume": 177694.1, "close_time": 1763967599999, "quote_volume": 7738.77659, "trades": 13, "taker_buy_base": 63717.6, "taker_buy_quote": 2778.10012 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 43639.4, "close_time": 1763971199999, "quote_volume": 1910.73392, "trades": 2, "taker_buy_base": 40280.4, "taker_buy_quote": 1764.28152 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0427, "close": 0.0431, "volume": 356271.7, "close_time": 1763974799999, "quote_volume": 15294.01677, "trades": 101, "taker_buy_base": 136826.9, "taker_buy_quote": 5865.03607 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0423, "close": 0.0425, "volume": 151464.0, "close_time": 1763978399999, "quote_volume": 6420.12888, "trades": 18, "taker_buy_base": 51060.7, "taker_buy_quote": 2166.37293 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0423, "close": 0.0424, "volume": 135830.6, "close_time": 1763981999999, "quote_volume": 5757.47894, "trades": 34, "taker_buy_base": 59867.7, "taker_buy_quote": 2539.95977 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0424, "high": 0.0428, "low": 0.0424, "close": 0.0427, "volume": 84949.3, "close_time": 1763985599999, "quote_volume": 3618.676, "trades": 37, "taker_buy_base": 70860.6, "taker_buy_quote": 3017.53866 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0422, "close": 0.0423, "volume": 439425.0, "close_time": 1763989199999, "quote_volume": 18737.98684, "trades": 83, "taker_buy_base": 195167.3, "taker_buy_quote": 8330.04969 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0426, "close": 0.0428, "volume": 81049.8, "close_time": 1763992799999, "quote_volume": 3460.62291, "trades": 18, "taker_buy_base": 79636.3, "taker_buy_quote": 3400.37163 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0425, "high": 0.0438, "low": 0.0424, "close": 0.0433, "volume": 787743.6, "close_time": 1763996399999, "quote_volume": 33862.8242, "trades": 142, "taker_buy_base": 446432.8, "taker_buy_quote": 19200.40139 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0432, "close": 0.0439, "volume": 525866.7, "close_time": 1763999999999, "quote_volume": 22893.20789, "trades": 102, "taker_buy_base": 277581.5, "taker_buy_quote": 12098.12357 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0438, "high": 0.0441, "low": 0.0436, "close": 0.0437, "volume": 647285.2, "close_time": 1764003599999, "quote_volume": 28374.50301, "trades": 124, "taker_buy_base": 414204.5, "taker_buy_quote": 18179.90882 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0438, "high": 0.0454, "low": 0.0436, "close": 0.0454, "volume": 594113.6, "close_time": 1764007199999, "quote_volume": 26219.5682, "trades": 98, "taker_buy_base": 401300.1, "taker_buy_quote": 17690.06552 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0449, "close": 0.0449, "volume": 353108.5, "close_time": 1764010799999, "quote_volume": 15967.58211, "trades": 56, "taker_buy_base": 265928.2, "taker_buy_quote": 12012.1434 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.045, "high": 0.0451, "low": 0.0444, "close": 0.0444, "volume": 118025.2, "close_time": 1764014399999, "quote_volume": 5279.97363, "trades": 21, "taker_buy_base": 38675.7, "taker_buy_quote": 1722.97139 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0445, "high": 0.0449, "low": 0.0445, "close": 0.0447, "volume": 129759.1, "close_time": 1764017999999, "quote_volume": 5800.4489, "trades": 30, "taker_buy_base": 58869.6, "taker_buy_quote": 2631.8446 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0448, "high": 0.045, "low": 0.0445, "close": 0.0446, "volume": 47373.8, "close_time": 1764021599999, "quote_volume": 2126.47864, "trades": 18, "taker_buy_base": 26154.5, "taker_buy_quote": 1174.55927 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0446, "high": 0.0447, "low": 0.0443, "close": 0.0444, "volume": 124150.6, "close_time": 1764025199999, "quote_volume": 5539.58326, "trades": 17, "taker_buy_base": 103420.4, "taker_buy_quote": 4616.0065 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0442, "close": 0.0442, "volume": 82494.0, "close_time": 1764028799999, "quote_volume": 3663.63848, "trades": 11, "taker_buy_base": 18016.3, "taker_buy_quote": 800.38083 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0438, "close": 0.0439, "volume": 434276.9, "close_time": 1764032399999, "quote_volume": 19186.27352, "trades": 37, "taker_buy_base": 239719.6, "taker_buy_quote": 10613.78695 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0435, "close": 0.0435, "volume": 73209.8, "close_time": 1764035999999, "quote_volume": 3201.13112, "trades": 23, "taker_buy_base": 974.1, "taker_buy_quote": 42.56817 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0432, "close": 0.0436, "volume": 47153.0, "close_time": 1764039599999, "quote_volume": 2043.25919, "trades": 12, "taker_buy_base": 28182.5, "taker_buy_quote": 1220.37137 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0434, "close": 0.0434, "volume": 75350.4, "close_time": 1764043199999, "quote_volume": 3278.17575, "trades": 27, "taker_buy_base": 66891.8, "taker_buy_quote": 2908.56705 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0433, "close": 0.0437, "volume": 64088.1, "close_time": 1764046799999, "quote_volume": 2789.36164, "trades": 19, "taker_buy_base": 34384.5, "taker_buy_quote": 1498.2873 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 107926.0, "close_time": 1764050399999, "quote_volume": 4718.47074, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0433, "close": 0.0437, "volume": 123445.9, "close_time": 1764053999999, "quote_volume": 5383.25109, "trades": 19, "taker_buy_base": 32912.6, "taker_buy_quote": 1438.29664 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0438, "high": 0.0441, "low": 0.0437, "close": 0.0438, "volume": 49974.2, "close_time": 1764057599999, "quote_volume": 2189.73386, "trades": 12, "taker_buy_base": 7271.4, "taker_buy_quote": 319.17468 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0436, "high": 0.044, "low": 0.0436, "close": 0.0439, "volume": 304468.7, "close_time": 1764061199999, "quote_volume": 13336.17867, "trades": 20, "taker_buy_base": 146707.1, "taker_buy_quote": 6418.48331 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0439, "high": 0.045, "low": 0.0438, "close": 0.0448, "volume": 372542.3, "close_time": 1764064799999, "quote_volume": 16673.1473, "trades": 35, "taker_buy_base": 283311.9, "taker_buy_quote": 12700.98053 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0448, "high": 0.0454, "low": 0.0447, "close": 0.0448, "volume": 212740.1, "close_time": 1764068399999, "quote_volume": 9561.12949, "trades": 52, "taker_buy_base": 84396.5, "taker_buy_quote": 3802.98393 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0452, "high": 0.0453, "low": 0.045, "close": 0.045, "volume": 128732.1, "close_time": 1764071999999, "quote_volume": 5813.25545, "trades": 15, "taker_buy_base": 63490.6, "taker_buy_quote": 2871.93281 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0448, "high": 0.0456, "low": 0.0448, "close": 0.0453, "volume": 139931.5, "close_time": 1764075599999, "quote_volume": 6330.93247, "trades": 36, "taker_buy_base": 16506.3, "taker_buy_quote": 748.55638 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0455, "high": 0.0458, "low": 0.0448, "close": 0.0448, "volume": 102155.4, "close_time": 1764079199999, "quote_volume": 4607.29913, "trades": 31, "taker_buy_base": 78667.1, "taker_buy_quote": 3549.70196 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0448, "high": 0.045, "low": 0.0438, "close": 0.0442, "volume": 351204.5, "close_time": 1764082799999, "quote_volume": 15519.15741, "trades": 52, "taker_buy_base": 240778.2, "taker_buy_quote": 10637.05163 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0441, "high": 0.0455, "low": 0.0439, "close": 0.0454, "volume": 294689.7, "close_time": 1764086399999, "quote_volume": 13128.54441, "trades": 84, "taker_buy_base": 216696.9, "taker_buy_quote": 9647.40826 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0455, "high": 0.0456, "low": 0.0447, "close": 0.0452, "volume": 137127.7, "close_time": 1764089999999, "quote_volume": 6186.82746, "trades": 24, "taker_buy_base": 41559.3, "taker_buy_quote": 1868.53086 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0453, "high": 0.0457, "low": 0.0448, "close": 0.0454, "volume": 158874.1, "close_time": 1764093599999, "quote_volume": 7197.92275, "trades": 64, "taker_buy_base": 96299.4, "taker_buy_quote": 4369.64246 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0451, "high": 0.0456, "low": 0.0451, "close": 0.0452, "volume": 172757.7, "close_time": 1764097199999, "quote_volume": 7834.06149, "trades": 30, "taker_buy_base": 73274.5, "taker_buy_quote": 3321.71723 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.045, "high": 0.045, "low": 0.0441, "close": 0.045, "volume": 317750.7, "close_time": 1764100799999, "quote_volume": 14075.62475, "trades": 78, "taker_buy_base": 129808.0, "taker_buy_quote": 5762.79994 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.045, "high": 0.0476, "low": 0.045, "close": 0.0474, "volume": 889765.5, "close_time": 1764104399999, "quote_volume": 41125.7357, "trades": 204, "taker_buy_base": 603242.9, "taker_buy_quote": 27769.43599 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0455, "close": 0.0456, "volume": 1144839.6, "close_time": 1764107999999, "quote_volume": 53021.82853, "trades": 163, "taker_buy_base": 414959.5, "taker_buy_quote": 19229.20769 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0454, "high": 0.0458, "low": 0.045, "close": 0.0455, "volume": 148382.4, "close_time": 1764111599999, "quote_volume": 6719.98781, "trades": 47, "taker_buy_base": 13071.5, "taker_buy_quote": 595.36165 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0455, "high": 0.0463, "low": 0.0455, "close": 0.0458, "volume": 108177.9, "close_time": 1764115199999, "quote_volume": 4951.01195, "trades": 25, "taker_buy_base": 91401.7, "taker_buy_quote": 4182.3786 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0454, "close": 0.0454, "volume": 57022.6, "close_time": 1764118799999, "quote_volume": 2597.38864, "trades": 21, "taker_buy_base": 31765.5, "taker_buy_quote": 1447.54652 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0451, "high": 0.0456, "low": 0.0451, "close": 0.0452, "volume": 101262.1, "close_time": 1764122399999, "quote_volume": 4588.33808, "trades": 41, "taker_buy_base": 81732.1, "taker_buy_quote": 3703.85251 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0449, "close": 0.0449, "volume": 95444.8, "close_time": 1764125999999, "quote_volume": 4306.2795, "trades": 25, "taker_buy_base": 28489.0, "taker_buy_quote": 1290.44108 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0449, "high": 0.045, "low": 0.0444, "close": 0.0444, "volume": 35956.0, "close_time": 1764129599999, "quote_volume": 1604.04438, "trades": 12, "taker_buy_base": 9891.7, "taker_buy_quote": 440.18065 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0442, "close": 0.0444, "volume": 254044.0, "close_time": 1764133199999, "quote_volume": 11276.50583, "trades": 25, "taker_buy_base": 203619.5, "taker_buy_quote": 9043.04182 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0443, "high": 0.0448, "low": 0.0443, "close": 0.0448, "volume": 111122.6, "close_time": 1764136799999, "quote_volume": 4949.41738, "trades": 27, "taker_buy_base": 49328.1, "taker_buy_quote": 2195.67017 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0445, "close": 0.0448, "volume": 81283.6, "close_time": 1764140399999, "quote_volume": 3637.53962, "trades": 20, "taker_buy_base": 71181.9, "taker_buy_quote": 3186.12574 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.045, "high": 0.0452, "low": 0.0448, "close": 0.0449, "volume": 185028.7, "close_time": 1764143999999, "quote_volume": 8335.07044, "trades": 33, "taker_buy_base": 147026.9, "taker_buy_quote": 6626.67023 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0442, "close": 0.0442, "volume": 67608.7, "close_time": 1764147599999, "quote_volume": 2991.97216, "trades": 12, "taker_buy_base": 898.8, "taker_buy_quote": 39.9966 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0437, "close": 0.0437, "volume": 299787.2, "close_time": 1764151199999, "quote_volume": 13152.97439, "trades": 100, "taker_buy_base": 128212.4, "taker_buy_quote": 5627.21335 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0438, "high": 0.044, "low": 0.0436, "close": 0.0438, "volume": 454164.3, "close_time": 1764154799999, "quote_volume": 19910.21786, "trades": 99, "taker_buy_base": 111494.0, "taker_buy_quote": 4896.20141 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0433, "close": 0.0434, "volume": 81080.8, "close_time": 1764158399999, "quote_volume": 3536.32559, "trades": 14, "taker_buy_base": 34316.0, "taker_buy_quote": 1498.96347 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0429, "close": 0.0434, "volume": 158928.9, "close_time": 1764161999999, "quote_volume": 6852.67663, "trades": 50, "taker_buy_base": 19095.5, "taker_buy_quote": 825.03 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0435, "close": 0.0438, "volume": 244851.4, "close_time": 1764165599999, "quote_volume": 10692.08868, "trades": 55, "taker_buy_base": 96402.2, "taker_buy_quote": 4206.72986 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0438, "high": 0.0439, "low": 0.0434, "close": 0.0436, "volume": 305132.6, "close_time": 1764169199999, "quote_volume": 13361.08978, "trades": 55, "taker_buy_base": 121919.7, "taker_buy_quote": 5341.07315 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0429, "close": 0.0431, "volume": 80408.5, "close_time": 1764172799999, "quote_volume": 3476.08724, "trades": 42, "taker_buy_base": 22061.2, "taker_buy_quote": 951.27944 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0431, "high": 0.0439, "low": 0.0431, "close": 0.0438, "volume": 38167.6, "close_time": 1764176399999, "quote_volume": 1668.37262, "trades": 21, "taker_buy_base": 30141.8, "taker_buy_quote": 1316.50946 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.044, "high": 0.0451, "low": 0.044, "close": 0.0451, "volume": 82734.3, "close_time": 1764179999999, "quote_volume": 3714.01995, "trades": 21, "taker_buy_base": 24393.4, "taker_buy_quote": 1097.49776 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0451, "high": 0.0457, "low": 0.0451, "close": 0.0457, "volume": 437525.1, "close_time": 1764183599999, "quote_volume": 19888.03272, "trades": 86, "taker_buy_base": 313068.6, "taker_buy_quote": 14234.22662 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0452, "close": 0.0453, "volume": 315365.2, "close_time": 1764187199999, "quote_volume": 14314.81947, "trades": 86, "taker_buy_base": 112358.2, "taker_buy_quote": 5099.88528 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0449, "close": 0.045, "volume": 131745.8, "close_time": 1764190799999, "quote_volume": 5936.93917, "trades": 25, "taker_buy_base": 48119.2, "taker_buy_quote": 2169.69643 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0451, "high": 0.0459, "low": 0.045, "close": 0.0457, "volume": 54248.5, "close_time": 1764194399999, "quote_volume": 2471.07779, "trades": 22, "taker_buy_base": 19036.8, "taker_buy_quote": 866.16618 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0459, "high": 0.046, "low": 0.0456, "close": 0.0456, "volume": 442967.2, "close_time": 1764197999999, "quote_volume": 20245.46522, "trades": 35, "taker_buy_base": 293181.6, "taker_buy_quote": 13397.08606 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0461, "high": 0.0464, "low": 0.0459, "close": 0.046, "volume": 403514.9, "close_time": 1764201599999, "quote_volume": 18573.60586, "trades": 73, "taker_buy_base": 342468.5, "taker_buy_quote": 15767.1645 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0457, "close": 0.0461, "volume": 205438.1, "close_time": 1764205199999, "quote_volume": 9452.53788, "trades": 41, "taker_buy_base": 69681.2, "taker_buy_quote": 3214.29879 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0464, "high": 0.0472, "low": 0.0463, "close": 0.0463, "volume": 94308.2, "close_time": 1764208799999, "quote_volume": 4412.13824, "trades": 33, "taker_buy_base": 66970.9, "taker_buy_quote": 3143.20071 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0463, "close": 0.0463, "volume": 37726.0, "close_time": 1764212399999, "quote_volume": 1756.42215, "trades": 9, "taker_buy_base": 1315.4, "taker_buy_quote": 60.99569 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0463, "high": 0.0467, "low": 0.0458, "close": 0.0459, "volume": 65565.4, "close_time": 1764215999999, "quote_volume": 3038.57512, "trades": 34, "taker_buy_base": 45834.5, "taker_buy_quote": 2125.8298 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.046, "high": 0.0463, "low": 0.046, "close": 0.0461, "volume": 63562.4, "close_time": 1764219599999, "quote_volume": 2934.854, "trades": 22, "taker_buy_base": 6730.2, "taker_buy_quote": 311.60826 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0456, "close": 0.0458, "volume": 86042.1, "close_time": 1764223199999, "quote_volume": 3939.17324, "trades": 18, "taker_buy_base": 27520.5, "taker_buy_quote": 1261.84237 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0458, "high": 0.0464, "low": 0.0458, "close": 0.0462, "volume": 54945.8, "close_time": 1764226799999, "quote_volume": 2529.77335, "trades": 21, "taker_buy_base": 1958.3, "taker_buy_quote": 90.48641 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0459, "close": 0.0462, "volume": 86560.0, "close_time": 1764230399999, "quote_volume": 3985.61951, "trades": 35, "taker_buy_base": 2338.2, "taker_buy_quote": 107.98146 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0462, "close": 0.0466, "volume": 197865.3, "close_time": 1764233999999, "quote_volume": 9173.12299, "trades": 47, "taker_buy_base": 84395.0, "taker_buy_quote": 3920.43719 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0464, "high": 0.0473, "low": 0.0464, "close": 0.0469, "volume": 365435.8, "close_time": 1764237599999, "quote_volume": 17225.0755, "trades": 59, "taker_buy_base": 191554.0, "taker_buy_quote": 9026.92496 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0468, "high": 0.0472, "low": 0.0467, "close": 0.0472, "volume": 42596.1, "close_time": 1764241199999, "quote_volume": 1996.85269, "trades": 12, "taker_buy_base": 3954.0, "taker_buy_quote": 185.94117 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0469, "high": 0.0479, "low": 0.0467, "close": 0.0476, "volume": 531290.3, "close_time": 1764244799999, "quote_volume": 25263.48348, "trades": 71, "taker_buy_base": 206823.1, "taker_buy_quote": 9803.81494 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0464, "close": 0.0465, "volume": 227225.9, "close_time": 1764248399999, "quote_volume": 10690.61143, "trades": 83, "taker_buy_base": 92586.1, "taker_buy_quote": 4362.60731 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0465, "high": 0.0475, "low": 0.0465, "close": 0.0474, "volume": 319365.2, "close_time": 1764251999999, "quote_volume": 14989.99031, "trades": 56, "taker_buy_base": 229783.7, "taker_buy_quote": 10767.39276 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0469, "close": 0.0474, "volume": 328838.2, "close_time": 1764255599999, "quote_volume": 15531.58686, "trades": 38, "taker_buy_base": 186978.0, "taker_buy_quote": 8833.20645 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0473, "high": 0.0475, "low": 0.0469, "close": 0.0475, "volume": 122480.2, "close_time": 1764259199999, "quote_volume": 5771.51054, "trades": 25, "taker_buy_base": 59581.4, "taker_buy_quote": 2807.34703 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0472, "close": 0.0474, "volume": 315451.8, "close_time": 1764262799999, "quote_volume": 14962.79537, "trades": 106, "taker_buy_base": 152776.7, "taker_buy_quote": 7250.23706 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0474, "high": 0.0479, "low": 0.0474, "close": 0.0479, "volume": 415602.5, "close_time": 1764266399999, "quote_volume": 19819.23115, "trades": 71, "taker_buy_base": 269014.0, "taker_buy_quote": 12828.19038 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0477, "high": 0.0483, "low": 0.0474, "close": 0.0483, "volume": 1047906.2, "close_time": 1764269999999, "quote_volume": 50314.59084, "trades": 266, "taker_buy_base": 190820.8, "taker_buy_quote": 9188.59059 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0485, "high": 0.0528, "low": 0.0485, "close": 0.0501, "volume": 4435489.5, "close_time": 1764273599999, "quote_volume": 224764.20537, "trades": 1004, "taker_buy_base": 2261338.7, "taker_buy_quote": 114862.88931 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0502, "high": 0.0509, "low": 0.0495, "close": 0.0499, "volume": 2262077.5, "close_time": 1764277199999, "quote_volume": 112791.3646, "trades": 235, "taker_buy_base": 1365242.7, "taker_buy_quote": 68122.7117 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0498, "high": 0.0504, "low": 0.0491, "close": 0.0491, "volume": 980261.5, "close_time": 1764280799999, "quote_volume": 48704.79004, "trades": 102, "taker_buy_base": 430788.5, "taker_buy_quote": 21450.15696 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0493, "high": 0.0493, "low": 0.0481, "close": 0.0482, "volume": 515151.4, "close_time": 1764284399999, "quote_volume": 25152.6724, "trades": 71, "taker_buy_base": 217399.9, "taker_buy_quote": 10627.83735 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0477, "close": 0.0479, "volume": 65184.3, "close_time": 1764287999999, "quote_volume": 3129.64501, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0477, "close": 0.0477, "volume": 68871.2, "close_time": 1764291599999, "quote_volume": 3310.22553, "trades": 36, "taker_buy_base": 23769.3, "taker_buy_quote": 1143.15193 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0474, "high": 0.0476, "low": 0.047, "close": 0.047, "volume": 400576.6, "close_time": 1764295199999, "quote_volume": 18904.36052, "trades": 45, "taker_buy_base": 70258.6, "taker_buy_quote": 3312.52729 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0466, "close": 0.0469, "volume": 131751.1, "close_time": 1764298799999, "quote_volume": 6163.82743, "trades": 35, "taker_buy_base": 91061.9, "taker_buy_quote": 4259.47214 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0469, "high": 0.047, "low": 0.0469, "close": 0.047, "volume": 45298.1, "close_time": 1764302399999, "quote_volume": 2127.0107, "trades": 8, "taker_buy_base": 45298.1, "taker_buy_quote": 2127.0107 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0467, "close": 0.0469, "volume": 42729.8, "close_time": 1764305999999, "quote_volume": 1999.36517, "trades": 11, "taker_buy_base": 16341.2, "taker_buy_quote": 765.08488 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0463, "close": 0.0467, "volume": 136735.6, "close_time": 1764309599999, "quote_volume": 6365.36167, "trades": 30, "taker_buy_base": 84481.6, "taker_buy_quote": 3938.00943 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0462, "close": 0.0463, "volume": 51493.3, "close_time": 1764313199999, "quote_volume": 2386.20611, "trades": 13, "taker_buy_base": 23320.1, "taker_buy_quote": 1081.03298 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0462, "close": 0.0464, "volume": 1499.0, "close_time": 1764316799999, "quote_volume": 69.46924, "trades": 2, "taker_buy_base": 1077.2, "taker_buy_quote": 49.98208 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0465, "high": 0.0477, "low": 0.0465, "close": 0.0476, "volume": 435091.7, "close_time": 1764320399999, "quote_volume": 20590.62929, "trades": 56, "taker_buy_base": 364449.3, "taker_buy_quote": 17251.58479 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0474, "close": 0.0475, "volume": 254471.5, "close_time": 1764323999999, "quote_volume": 12076.86596, "trades": 22, "taker_buy_base": 24935.2, "taker_buy_quote": 1182.39198 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0474, "close": 0.0476, "volume": 71222.2, "close_time": 1764327599999, "quote_volume": 3382.87051, "trades": 12, "taker_buy_base": 11868.2, "taker_buy_quote": 565.41384 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.0473, "high": 0.0485, "low": 0.047, "close": 0.0483, "volume": 149766.5, "close_time": 1764331199999, "quote_volume": 7191.65579, "trades": 74, "taker_buy_base": 77635.2, "taker_buy_quote": 3742.71649 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0478, "close": 0.0479, "volume": 204086.1, "close_time": 1764334799999, "quote_volume": 9843.84454, "trades": 28, "taker_buy_base": 87745.1, "taker_buy_quote": 4235.79029 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0477, "high": 0.0487, "low": 0.0476, "close": 0.048, "volume": 361550.7, "close_time": 1764338399999, "quote_volume": 17350.16973, "trades": 35, "taker_buy_base": 292075.3, "taker_buy_quote": 14020.76612 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0481, "high": 0.0493, "low": 0.048, "close": 0.0491, "volume": 268343.4, "close_time": 1764341999999, "quote_volume": 13053.78054, "trades": 56, "taker_buy_base": 222025.4, "taker_buy_quote": 10798.39614 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0493, "high": 0.0501, "low": 0.0487, "close": 0.0487, "volume": 265581.5, "close_time": 1764345599999, "quote_volume": 13160.27396, "trades": 60, "taker_buy_base": 118377.9, "taker_buy_quote": 5882.661 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0487, "high": 0.0488, "low": 0.0478, "close": 0.0482, "volume": 177353.5, "close_time": 1764349199999, "quote_volume": 8589.67911, "trades": 24, "taker_buy_base": 45703.3, "taker_buy_quote": 2197.78999 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0481, "high": 0.0481, "low": 0.047, "close": 0.0472, "volume": 467323.4, "close_time": 1764352799999, "quote_volume": 22083.33758, "trades": 94, "taker_buy_base": 258470.7, "taker_buy_quote": 12211.56511 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.047, "high": 0.0471, "low": 0.0464, "close": 0.0467, "volume": 335589.2, "close_time": 1764356399999, "quote_volume": 15654.95063, "trades": 73, "taker_buy_base": 101504.7, "taker_buy_quote": 4759.63589 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0469, "high": 0.0475, "low": 0.0469, "close": 0.0475, "volume": 237090.6, "close_time": 1764359999999, "quote_volume": 11207.21669, "trades": 46, "taker_buy_base": 61544.8, "taker_buy_quote": 2909.66643 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0469, "close": 0.0471, "volume": 249464.2, "close_time": 1764363599999, "quote_volume": 11774.7718, "trades": 43, "taker_buy_base": 19711.3, "taker_buy_quote": 930.48498 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0467, "close": 0.0467, "volume": 241558.4, "close_time": 1764367199999, "quote_volume": 11344.73639, "trades": 37, "taker_buy_base": 61247.3, "taker_buy_quote": 2882.4677 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0463, "close": 0.0466, "volume": 85770.8, "close_time": 1764370799999, "quote_volume": 3983.76379, "trades": 29, "taker_buy_base": 18340.5, "taker_buy_quote": 854.05723 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0466, "high": 0.0466, "low": 0.046, "close": 0.0465, "volume": 272738.2, "close_time": 1764374399999, "quote_volume": 12643.96368, "trades": 32, "taker_buy_base": 991.9, "taker_buy_quote": 46.22254 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0464, "close": 0.0466, "volume": 136552.4, "close_time": 1764377999999, "quote_volume": 6356.57176, "trades": 28, "taker_buy_base": 34387.4, "taker_buy_quote": 1600.79682 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0464, "close": 0.0465, "volume": 98255.3, "close_time": 1764381599999, "quote_volume": 4578.28665, "trades": 29, "taker_buy_base": 22429.0, "taker_buy_quote": 1042.9485 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0464, "close": 0.0467, "volume": 71887.7, "close_time": 1764385199999, "quote_volume": 3342.78289, "trades": 21, "taker_buy_base": 14487.3, "taker_buy_quote": 674.05368 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0467, "close": 0.0468, "volume": 46442.0, "close_time": 1764388799999, "quote_volume": 2178.63498, "trades": 11, "taker_buy_base": 9199.2, "taker_buy_quote": 433.15968 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0468, "high": 0.047, "low": 0.0467, "close": 0.047, "volume": 86755.2, "close_time": 1764392399999, "quote_volume": 4064.32241, "trades": 12, "taker_buy_base": 49032.6, "taker_buy_quote": 2300.01304 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.047, "high": 0.0471, "low": 0.0468, "close": 0.0468, "volume": 73339.9, "close_time": 1764395999999, "quote_volume": 3450.84926, "trades": 14, "taker_buy_base": 62370.8, "taker_buy_quote": 2935.24907 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0463, "close": 0.0466, "volume": 47252.0, "close_time": 1764399599999, "quote_volume": 2189.8147, "trades": 10, "taker_buy_base": 7876.6, "taker_buy_quote": 366.41848 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0466, "close": 0.0466, "volume": 143480.1, "close_time": 1764403199999, "quote_volume": 6688.36543, "trades": 20, "taker_buy_base": 80509.8, "taker_buy_quote": 3753.94945 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0462, "close": 0.0462, "volume": 44550.9, "close_time": 1764406799999, "quote_volume": 2068.04963, "trades": 17, "taker_buy_base": 9459.2, "taker_buy_quote": 439.81964 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0462, "high": 0.0464, "low": 0.046, "close": 0.046, "volume": 12932.2, "close_time": 1764410399999, "quote_volume": 595.90324, "trades": 9, "taker_buy_base": 1010.7, "taker_buy_quote": 46.79541 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0459, "high": 0.0461, "low": 0.0459, "close": 0.0461, "volume": 1446.7, "close_time": 1764413999999, "quote_volume": 66.44311, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0462, "high": 0.047, "low": 0.0462, "close": 0.0468, "volume": 122739.8, "close_time": 1764417599999, "quote_volume": 5733.91049, "trades": 22, "taker_buy_base": 67115.8, "taker_buy_quote": 3134.68484 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0465, "close": 0.0466, "volume": 73739.0, "close_time": 1764421199999, "quote_volume": 3440.91279, "trades": 14, "taker_buy_base": 1159.2, "taker_buy_quote": 54.30238 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0463, "close": 0.0463, "volume": 21892.0, "close_time": 1764424799999, "quote_volume": 1013.7888, "trades": 7, "taker_buy_base": 938.0, "taker_buy_quote": 43.5232 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0459, "close": 0.046, "volume": 199259.9, "close_time": 1764428399999, "quote_volume": 9179.66171, "trades": 52, "taker_buy_base": 34088.5, "taker_buy_quote": 1570.56975 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.046, "high": 0.0465, "low": 0.046, "close": 0.0465, "volume": 155276.0, "close_time": 1764431999999, "quote_volume": 7182.65559, "trades": 50, "taker_buy_base": 68614.6, "taker_buy_quote": 3184.10397 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0462, "high": 0.0464, "low": 0.046, "close": 0.0461, "volume": 60348.1, "close_time": 1764435599999, "quote_volume": 2785.93912, "trades": 18, "taker_buy_base": 2109.1, "taker_buy_quote": 97.5295 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0457, "close": 0.0457, "volume": 86669.6, "close_time": 1764439199999, "quote_volume": 3967.13255, "trades": 13, "taker_buy_base": 63949.1, "taker_buy_quote": 2924.97082 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0456, "high": 0.0534, "low": 0.0455, "close": 0.0482, "volume": 7423557.3, "close_time": 1764442799999, "quote_volume": 366847.69133, "trades": 1348, "taker_buy_base": 4227882.3, "taker_buy_quote": 209677.06306 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0481, "high": 0.0496, "low": 0.048, "close": 0.0491, "volume": 368233.8, "close_time": 1764446399999, "quote_volume": 18082.86811, "trades": 115, "taker_buy_base": 247588.7, "taker_buy_quote": 12156.27417 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0475, "close": 0.0478, "volume": 85406.8, "close_time": 1764449999999, "quote_volume": 4071.15911, "trades": 29, "taker_buy_base": 42188.0, "taker_buy_quote": 2008.3534 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0476, "close": 0.048, "volume": 64478.0, "close_time": 1764453599999, "quote_volume": 3092.58147, "trades": 22, "taker_buy_base": 25676.3, "taker_buy_quote": 1233.39902 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0474, "close": 0.0475, "volume": 166758.4, "close_time": 1764457199999, "quote_volume": 7948.0255, "trades": 28, "taker_buy_base": 16068.9, "taker_buy_quote": 765.89685 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0475, "high": 0.0475, "low": 0.047, "close": 0.0472, "volume": 229816.2, "close_time": 1764460799999, "quote_volume": 10840.19314, "trades": 27, "taker_buy_base": 71438.5, "taker_buy_quote": 3369.34467 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0471, "close": 0.0472, "volume": 302758.2, "close_time": 1764464399999, "quote_volume": 14293.2476, "trades": 38, "taker_buy_base": 206179.7, "taker_buy_quote": 9731.7097 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0471, "close": 0.0472, "volume": 216467.9, "close_time": 1764467999999, "quote_volume": 10237.14019, "trades": 39, "taker_buy_base": 8127.6, "taker_buy_quote": 383.85822 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0467, "close": 0.0468, "volume": 170030.7, "close_time": 1764471599999, "quote_volume": 8030.45296, "trades": 33, "taker_buy_base": 32553.7, "taker_buy_quote": 1543.68928 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0467, "high": 0.047, "low": 0.0463, "close": 0.047, "volume": 73329.8, "close_time": 1764475199999, "quote_volume": 3418.66691, "trades": 22, "taker_buy_base": 25802.2, "taker_buy_quote": 1202.27705 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0466, "close": 0.0466, "volume": 68639.2, "close_time": 1764478799999, "quote_volume": 3213.60652, "trades": 16, "taker_buy_base": 17577.6, "taker_buy_quote": 824.90496 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0465, "close": 0.0466, "volume": 83638.1, "close_time": 1764482399999, "quote_volume": 3909.27963, "trades": 18, "taker_buy_base": 43354.7, "taker_buy_quote": 2028.53816 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0467, "high": 0.0475, "low": 0.0467, "close": 0.0474, "volume": 87005.8, "close_time": 1764485999999, "quote_volume": 4110.57713, "trades": 23, "taker_buy_base": 44457.3, "taker_buy_quote": 2094.61091 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0475, "high": 0.048, "low": 0.0472, "close": 0.0472, "volume": 261048.3, "close_time": 1764489599999, "quote_volume": 12423.72915, "trades": 53, "taker_buy_base": 80878.7, "taker_buy_quote": 3850.57582 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0472, "high": 0.0476, "low": 0.0471, "close": 0.0473, "volume": 342920.2, "close_time": 1764493199999, "quote_volume": 16212.81141, "trades": 38, "taker_buy_base": 136643.2, "taker_buy_quote": 6464.36323 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0471, "close": 0.0471, "volume": 74150.7, "close_time": 1764496799999, "quote_volume": 3498.27958, "trades": 10, "taker_buy_base": 42880.7, "taker_buy_quote": 2023.51585 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0473, "high": 0.0478, "low": 0.0471, "close": 0.0472, "volume": 202221.4, "close_time": 1764500399999, "quote_volume": 9632.73528, "trades": 32, "taker_buy_base": 124254.2, "taker_buy_quote": 5931.96232 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0467, "close": 0.0467, "volume": 242500.8, "close_time": 1764503999999, "quote_volume": 11379.96804, "trades": 32, "taker_buy_base": 33247.2, "taker_buy_quote": 1565.98601 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0465, "close": 0.0468, "volume": 163435.6, "close_time": 1764507599999, "quote_volume": 7655.51071, "trades": 16, "taker_buy_base": 101236.5, "taker_buy_quote": 4746.11341 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0471, "close": 0.0471, "volume": 76549.6, "close_time": 1764511199999, "quote_volume": 3610.89487, "trades": 9, "taker_buy_base": 54198.8, "taker_buy_quote": 2558.17219 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0464, "close": 0.0467, "volume": 15929.0, "close_time": 1764514799999, "quote_volume": 742.06398, "trades": 8, "taker_buy_base": 5329.2, "taker_buy_quote": 248.52613 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0466, "close": 0.0469, "volume": 83021.3, "close_time": 1764518399999, "quote_volume": 3886.9005, "trades": 20, "taker_buy_base": 14127.0, "taker_buy_quote": 661.55535 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.047, "high": 0.0475, "low": 0.047, "close": 0.0472, "volume": 132897.0, "close_time": 1764521999999, "quote_volume": 6272.61001, "trades": 23, "taker_buy_base": 85815.9, "taker_buy_quote": 4048.93078 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0469, "close": 0.0471, "volume": 155850.5, "close_time": 1764525599999, "quote_volume": 7328.75183, "trades": 19, "taker_buy_base": 18043.1, "taker_buy_quote": 848.0257 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0468, "close": 0.0469, "volume": 37746.1, "close_time": 1764529199999, "quote_volume": 1775.22777, "trades": 12, "taker_buy_base": 11292.7, "taker_buy_quote": 530.75674 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0471, "close": 0.0473, "volume": 22482.2, "close_time": 1764532799999, "quote_volume": 1060.17168, "trades": 6, "taker_buy_base": 22334.9, "taker_buy_quote": 1053.23385 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0473, "high": 0.0477, "low": 0.0472, "close": 0.0473, "volume": 54792.0, "close_time": 1764536399999, "quote_volume": 2596.48965, "trades": 17, "taker_buy_base": 25678.6, "taker_buy_quote": 1215.09609 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0473, "high": 0.0475, "low": 0.0472, "close": 0.0473, "volume": 45206.1, "close_time": 1764539999999, "quote_volume": 2139.63748, "trades": 19, "taker_buy_base": 5524.9, "taker_buy_quote": 261.37039 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0473, "high": 0.0475, "low": 0.047, "close": 0.0472, "volume": 94649.6, "close_time": 1764543599999, "quote_volume": 4469.29829, "trades": 18, "taker_buy_base": 30385.2, "taker_buy_quote": 1431.21022 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0472, "high": 0.0472, "low": 0.046, "close": 0.0461, "volume": 459501.3, "close_time": 1764547199999, "quote_volume": 21406.81385, "trades": 47, "taker_buy_base": 66421.2, "taker_buy_quote": 3078.09301 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0424, "close": 0.0425, "volume": 1361529.8, "close_time": 1764550799999, "quote_volume": 59545.95721, "trades": 195, "taker_buy_base": 489133.5, "taker_buy_quote": 21422.82433 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0425, "high": 0.0432, "low": 0.0424, "close": 0.0426, "volume": 111954.3, "close_time": 1764554399999, "quote_volume": 4784.2757, "trades": 22, "taker_buy_base": 14622.9, "taker_buy_quote": 627.1951 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0426, "high": 0.0434, "low": 0.0426, "close": 0.043, "volume": 72075.7, "close_time": 1764557999999, "quote_volume": 3104.53651, "trades": 14, "taker_buy_base": 36097.2, "taker_buy_quote": 1551.35172 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0425, "close": 0.0427, "volume": 320916.7, "close_time": 1764561599999, "quote_volume": 13708.93106, "trades": 24, "taker_buy_base": 160945.0, "taker_buy_quote": 6880.91669 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0419, "close": 0.042, "volume": 129764.4, "close_time": 1764565199999, "quote_volume": 5458.08154, "trades": 13, "taker_buy_base": 65257.7, "taker_buy_quote": 2742.38557 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0422, "high": 0.0423, "low": 0.0419, "close": 0.042, "volume": 92280.3, "close_time": 1764568799999, "quote_volume": 3889.33697, "trades": 16, "taker_buy_base": 62280.3, "taker_buy_quote": 2632.33697 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0417, "close": 0.0417, "volume": 15649.8, "close_time": 1764572399999, "quote_volume": 655.21783, "trades": 18, "taker_buy_base": 6459.0, "taker_buy_quote": 270.85585 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0415, "close": 0.0416, "volume": 123187.3, "close_time": 1764575999999, "quote_volume": 5127.63478, "trades": 15, "taker_buy_base": 12173.2, "taker_buy_quote": 508.38633 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0416, "high": 0.0421, "low": 0.0416, "close": 0.0419, "volume": 178852.2, "close_time": 1764579599999, "quote_volume": 7490.55086, "trades": 24, "taker_buy_base": 59476.5, "taker_buy_quote": 2494.10086 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0419, "high": 0.0425, "low": 0.0419, "close": 0.0421, "volume": 76166.6, "close_time": 1764583199999, "quote_volume": 3212.89161, "trades": 21, "taker_buy_base": 24078.1, "taker_buy_quote": 1019.69013 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0421, "high": 0.0424, "low": 0.042, "close": 0.0423, "volume": 48851.1, "close_time": 1764586799999, "quote_volume": 2062.90816, "trades": 14, "taker_buy_base": 13650.9, "taker_buy_quote": 577.73161 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0416, "close": 0.0418, "volume": 493382.1, "close_time": 1764590399999, "quote_volume": 20654.34732, "trades": 36, "taker_buy_base": 221700.6, "taker_buy_quote": 9293.65852 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0418, "high": 0.0418, "low": 0.0409, "close": 0.0414, "volume": 97070.7, "close_time": 1764593999999, "quote_volume": 4003.14958, "trades": 27, "taker_buy_base": 55484.7, "taker_buy_quote": 2290.04156 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0415, "high": 0.042, "low": 0.0415, "close": 0.0417, "volume": 14176.7, "close_time": 1764597599999, "quote_volume": 592.37365, "trades": 12, "taker_buy_base": 7585.5, "taker_buy_quote": 317.69097 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0409, "close": 0.041, "volume": 548466.1, "close_time": 1764601199999, "quote_volume": 22581.33128, "trades": 95, "taker_buy_base": 305949.4, "taker_buy_quote": 12601.3308 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.041, "high": 0.0412, "low": 0.0399, "close": 0.041, "volume": 526872.3, "close_time": 1764604799999, "quote_volume": 21297.48942, "trades": 71, "taker_buy_base": 286416.9, "taker_buy_quote": 11563.06729 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0404, "close": 0.0405, "volume": 294313.6, "close_time": 1764608399999, "quote_volume": 11997.36224, "trades": 41, "taker_buy_base": 143610.1, "taker_buy_quote": 5878.13771 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0398, "close": 0.04, "volume": 117138.8, "close_time": 1764611999999, "quote_volume": 4698.97341, "trades": 30, "taker_buy_base": 42114.5, "taker_buy_quote": 1692.03553 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0401, "high": 0.0406, "low": 0.0401, "close": 0.0405, "volume": 241561.4, "close_time": 1764615599999, "quote_volume": 9741.48129, "trades": 28, "taker_buy_base": 53080.9, "taker_buy_quote": 2147.47341 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0402, "close": 0.0404, "volume": 168665.9, "close_time": 1764619199999, "quote_volume": 6811.20479, "trades": 17, "taker_buy_base": 49877.9, "taker_buy_quote": 2010.92337 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0403, "high": 0.041, "low": 0.0403, "close": 0.0407, "volume": 189416.7, "close_time": 1764622799999, "quote_volume": 7713.84652, "trades": 33, "taker_buy_base": 115171.5, "taker_buy_quote": 4695.09694 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0408, "close": 0.041, "volume": 56998.9, "close_time": 1764626399999, "quote_volume": 2345.00825, "trades": 14, "taker_buy_base": 39487.1, "taker_buy_quote": 1624.9877 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0409, "close": 0.0409, "volume": 163349.4, "close_time": 1764629999999, "quote_volume": 6702.51006, "trades": 33, "taker_buy_base": 41011.2, "taker_buy_quote": 1686.15902 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0411, "high": 0.0413, "low": 0.0408, "close": 0.0409, "volume": 119165.0, "close_time": 1764633599999, "quote_volume": 4880.22886, "trades": 27, "taker_buy_base": 13723.1, "taker_buy_quote": 563.72079 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.041, "high": 0.041, "low": 0.0407, "close": 0.0409, "volume": 133646.0, "close_time": 1764637199999, "quote_volume": 5467.011, "trades": 25, "taker_buy_base": 82302.0, "taker_buy_quote": 3367.71804 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0407, "high": 0.0414, "low": 0.0404, "close": 0.0405, "volume": 276629.4, "close_time": 1764640799999, "quote_volume": 11216.44854, "trades": 29, "taker_buy_base": 93964.8, "taker_buy_quote": 3819.59803 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0402, "close": 0.0402, "volume": 194573.0, "close_time": 1764644399999, "quote_volume": 7835.82289, "trades": 20, "taker_buy_base": 397.3, "taker_buy_quote": 16.01119 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0394, "close": 0.0401, "volume": 257316.0, "close_time": 1764647999999, "quote_volume": 10217.15585, "trades": 34, "taker_buy_base": 130321.8, "taker_buy_quote": 5206.48847 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0402, "high": 0.0403, "low": 0.04, "close": 0.0402, "volume": 147067.7, "close_time": 1764651599999, "quote_volume": 5910.14673, "trades": 26, "taker_buy_base": 77547.5, "taker_buy_quote": 3116.89795 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.04, "high": 0.0401, "low": 0.0398, "close": 0.0399, "volume": 101374.9, "close_time": 1764655199999, "quote_volume": 4049.03552, "trades": 18, "taker_buy_base": 6090.5, "taker_buy_quote": 243.43276 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0399, "high": 0.0402, "low": 0.0399, "close": 0.0402, "volume": 121809.7, "close_time": 1764658799999, "quote_volume": 4887.29535, "trades": 21, "taker_buy_base": 39021.7, "taker_buy_quote": 1566.79554 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0402, "high": 0.0405, "low": 0.04, "close": 0.0401, "volume": 356428.5, "close_time": 1764662399999, "quote_volume": 14336.92781, "trades": 23, "taker_buy_base": 172481.6, "taker_buy_quote": 6968.82325 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0397, "close": 0.0397, "volume": 195940.1, "close_time": 1764665999999, "quote_volume": 7817.16201, "trades": 23, "taker_buy_base": 99961.2, "taker_buy_quote": 3999.4619 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0398, "high": 0.04, "low": 0.039, "close": 0.0396, "volume": 417255.5, "close_time": 1764669599999, "quote_volume": 16470.19775, "trades": 56, "taker_buy_base": 238470.9, "taker_buy_quote": 9376.31338 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0397, "high": 0.0404, "low": 0.0397, "close": 0.0401, "volume": 63121.4, "close_time": 1764673199999, "quote_volume": 2530.31892, "trades": 7, "taker_buy_base": 40204.7, "taker_buy_quote": 1620.01525 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 37264.6, "close_time": 1764676799999, "quote_volume": 1487.58394, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0402, "high": 0.0404, "low": 0.04, "close": 0.0402, "volume": 109540.2, "close_time": 1764680399999, "quote_volume": 4396.45229, "trades": 19, "taker_buy_base": 25683.6, "taker_buy_quote": 1032.46193 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0402, "high": 0.0406, "low": 0.0402, "close": 0.0405, "volume": 317977.8, "close_time": 1764683999999, "quote_volume": 12869.6159, "trades": 49, "taker_buy_base": 70431.2, "taker_buy_quote": 2853.94395 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0406, "high": 0.042, "low": 0.0406, "close": 0.0418, "volume": 402762.2, "close_time": 1764687599999, "quote_volume": 16677.54124, "trades": 40, "taker_buy_base": 234264.5, "taker_buy_quote": 9747.21706 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0419, "high": 0.0448, "low": 0.0419, "close": 0.0448, "volume": 495873.0, "close_time": 1764691199999, "quote_volume": 21397.56549, "trades": 99, "taker_buy_base": 353781.1, "taker_buy_quote": 15206.89263 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0448, "high": 0.0452, "low": 0.044, "close": 0.045, "volume": 384838.6, "close_time": 1764694799999, "quote_volume": 17181.13241, "trades": 83, "taker_buy_base": 58724.5, "taker_buy_quote": 2614.6523 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0444, "close": 0.0444, "volume": 308819.1, "close_time": 1764698399999, "quote_volume": 13832.06845, "trades": 78, "taker_buy_base": 162101.5, "taker_buy_quote": 7280.3733 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0442, "close": 0.0444, "volume": 143696.5, "close_time": 1764701999999, "quote_volume": 6382.39804, "trades": 30, "taker_buy_base": 1751.3, "taker_buy_quote": 77.75772 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0439, "close": 0.0439, "volume": 113614.3, "close_time": 1764705599999, "quote_volume": 5032.21152, "trades": 24, "taker_buy_base": 42379.9, "taker_buy_quote": 1881.31839 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.044, "high": 0.044, "low": 0.0429, "close": 0.043, "volume": 361458.9, "close_time": 1764709199999, "quote_volume": 15684.12379, "trades": 72, "taker_buy_base": 170434.5, "taker_buy_quote": 7381.0982 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 57792.6, "close_time": 1764712799999, "quote_volume": 2512.41324, "trades": 10, "taker_buy_base": 9485.0, "taker_buy_quote": 411.52942 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0436, "high": 0.0442, "low": 0.0436, "close": 0.044, "volume": 127639.3, "close_time": 1764716399999, "quote_volume": 5599.61385, "trades": 31, "taker_buy_base": 500.0, "taker_buy_quote": 22.1 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0437, "close": 0.0437, "volume": 68348.5, "close_time": 1764719999999, "quote_volume": 3000.12301, "trades": 11, "taker_buy_base": 35114.6, "taker_buy_quote": 1534.549 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0435, "close": 0.0437, "volume": 55076.0, "close_time": 1764723599999, "quote_volume": 2408.93016, "trades": 15, "taker_buy_base": 35427.8, "taker_buy_quote": 1550.92844 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0436, "high": 0.044, "low": 0.0435, "close": 0.0435, "volume": 181918.4, "close_time": 1764727199999, "quote_volume": 7951.76761, "trades": 62, "taker_buy_base": 119092.9, "taker_buy_quote": 5193.26385 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.044, "high": 0.0444, "low": 0.044, "close": 0.0441, "volume": 68113.7, "close_time": 1764730799999, "quote_volume": 2998.79771, "trades": 13, "taker_buy_base": 52075.2, "taker_buy_quote": 2291.94776 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0441, "high": 0.0444, "low": 0.044, "close": 0.0441, "volume": 190888.6, "close_time": 1764734399999, "quote_volume": 8429.1315, "trades": 47, "taker_buy_base": 16282.3, "taker_buy_quote": 719.11126 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0441, "high": 0.0444, "low": 0.044, "close": 0.0444, "volume": 482583.3, "close_time": 1764737999999, "quote_volume": 21327.75327, "trades": 74, "taker_buy_base": 186130.7, "taker_buy_quote": 8227.95831 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0441, "close": 0.0443, "volume": 429034.5, "close_time": 1764741599999, "quote_volume": 19030.6472, "trades": 47, "taker_buy_base": 85401.5, "taker_buy_quote": 3776.77999 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0445, "high": 0.0446, "low": 0.044, "close": 0.044, "volume": 136335.7, "close_time": 1764745199999, "quote_volume": 6053.56694, "trades": 35, "taker_buy_base": 66115.6, "taker_buy_quote": 2944.26042 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 70055.7, "close_time": 1764748799999, "quote_volume": 3063.48685, "trades": 11, "taker_buy_base": 51995.3, "taker_buy_quote": 2274.24737 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0438, "high": 0.0442, "low": 0.0438, "close": 0.044, "volume": 88625.7, "close_time": 1764752399999, "quote_volume": 3892.95533, "trades": 19, "taker_buy_base": 70352.3, "taker_buy_quote": 3088.93422 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0437, "close": 0.0439, "volume": 136497.7, "close_time": 1764755999999, "quote_volume": 6002.97526, "trades": 21, "taker_buy_base": 6420.7, "taker_buy_quote": 281.86873 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0439, "high": 0.0443, "low": 0.0439, "close": 0.0441, "volume": 187078.0, "close_time": 1764759599999, "quote_volume": 8245.64811, "trades": 34, "taker_buy_base": 76735.6, "taker_buy_quote": 3386.87306 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0439, "high": 0.0439, "low": 0.0439, "close": 0.0439, "volume": 6380.3, "close_time": 1764763199999, "quote_volume": 280.09517, "trades": 3, "taker_buy_base": 6380.3, "taker_buy_quote": 280.09517 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.044, "high": 0.044, "low": 0.0432, "close": 0.0434, "volume": 62404.3, "close_time": 1764766799999, "quote_volume": 2709.97479, "trades": 21, "taker_buy_base": 8148.3, "taker_buy_quote": 356.52306 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0434, "close": 0.0435, "volume": 239494.6, "close_time": 1764770399999, "quote_volume": 10446.0782, "trades": 41, "taker_buy_base": 16047.4, "taker_buy_quote": 700.47472 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0432, "high": 0.044, "low": 0.0422, "close": 0.043, "volume": 477507.0, "close_time": 1764773999999, "quote_volume": 20396.26225, "trades": 102, "taker_buy_base": 189018.9, "taker_buy_quote": 8076.93726 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.043, "high": 0.0434, "low": 0.0429, "close": 0.0434, "volume": 207253.0, "close_time": 1764777599999, "quote_volume": 8925.44625, "trades": 25, "taker_buy_base": 11546.7, "taker_buy_quote": 499.9235 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0428, "close": 0.0435, "volume": 152413.4, "close_time": 1764781199999, "quote_volume": 6583.63073, "trades": 46, "taker_buy_base": 49432.1, "taker_buy_quote": 2147.08634 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0432, "high": 0.0438, "low": 0.0432, "close": 0.0438, "volume": 413894.2, "close_time": 1764784799999, "quote_volume": 17953.26933, "trades": 88, "taker_buy_base": 151626.5, "taker_buy_quote": 6579.91457 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0439, "high": 0.0439, "low": 0.0436, "close": 0.0436, "volume": 61764.7, "close_time": 1764788399999, "quote_volume": 2709.51427, "trades": 14, "taker_buy_base": 5897.0, "taker_buy_quote": 258.8783 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0436, "high": 0.0437, "low": 0.0434, "close": 0.0437, "volume": 121252.9, "close_time": 1764791999999, "quote_volume": 5286.75095, "trades": 24, "taker_buy_base": 56268.9, "taker_buy_quote": 2454.07327 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0435, "close": 0.0437, "volume": 77405.4, "close_time": 1764795599999, "quote_volume": 3372.006, "trades": 30, "taker_buy_base": 26819.0, "taker_buy_quote": 1168.26332 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0435, "high": 0.044, "low": 0.0435, "close": 0.044, "volume": 125306.7, "close_time": 1764799199999, "quote_volume": 5485.86944, "trades": 29, "taker_buy_base": 48117.5, "taker_buy_quote": 2108.52417 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0437, "close": 0.0441, "volume": 105041.3, "close_time": 1764802799999, "quote_volume": 4617.06788, "trades": 21, "taker_buy_base": 33796.2, "taker_buy_quote": 1486.07026 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0443, "high": 0.0446, "low": 0.0439, "close": 0.0439, "volume": 228683.5, "close_time": 1764806399999, "quote_volume": 10147.50132, "trades": 29, "taker_buy_base": 161559.8, "taker_buy_quote": 7183.84865 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.044, "high": 0.0442, "low": 0.0438, "close": 0.0441, "volume": 50178.8, "close_time": 1764809999999, "quote_volume": 2205.49245, "trades": 22, "taker_buy_base": 12740.6, "taker_buy_quote": 562.45641 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0443, "high": 0.0446, "low": 0.0441, "close": 0.0441, "volume": 202814.5, "close_time": 1764813599999, "quote_volume": 8982.76775, "trades": 43, "taker_buy_base": 65652.0, "taker_buy_quote": 2911.86824 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.044, "high": 0.0449, "low": 0.044, "close": 0.0449, "volume": 217918.7, "close_time": 1764817199999, "quote_volume": 9671.5953, "trades": 29, "taker_buy_base": 140325.9, "taker_buy_quote": 6215.14848 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0444, "close": 0.0444, "volume": 39332.1, "close_time": 1764820799999, "quote_volume": 1748.30436, "trades": 13, "taker_buy_base": 2244.4, "taker_buy_quote": 100.03736 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0444, "close": 0.0447, "volume": 66636.7, "close_time": 1764824399999, "quote_volume": 2964.6715, "trades": 12, "taker_buy_base": 22009.9, "taker_buy_quote": 979.44055 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0446, "high": 0.0449, "low": 0.0445, "close": 0.0446, "volume": 108273.4, "close_time": 1764827999999, "quote_volume": 4835.27934, "trades": 30, "taker_buy_base": 4559.2, "taker_buy_quote": 204.23874 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0444, "close": 0.0445, "volume": 98356.2, "close_time": 1764831599999, "quote_volume": 4387.21115, "trades": 46, "taker_buy_base": 8643.2, "taker_buy_quote": 385.49366 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0441, "close": 0.0445, "volume": 103551.2, "close_time": 1764835199999, "quote_volume": 4592.72817, "trades": 17, "taker_buy_base": 69157.0, "taker_buy_quote": 3064.1243 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0442, "close": 0.0442, "volume": 72403.2, "close_time": 1764838799999, "quote_volume": 3200.87776, "trades": 12, "taker_buy_base": 26371.7, "taker_buy_quote": 1165.82761 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0446, "high": 0.045, "low": 0.0446, "close": 0.0449, "volume": 75935.1, "close_time": 1764842399999, "quote_volume": 3407.52691, "trades": 33, "taker_buy_base": 258.7, "taker_buy_quote": 11.6415 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.045, "high": 0.0473, "low": 0.045, "close": 0.0463, "volume": 1381560.1, "close_time": 1764845999999, "quote_volume": 63789.62655, "trades": 268, "taker_buy_base": 649339.9, "taker_buy_quote": 30049.69916 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0457, "high": 0.0457, "low": 0.045, "close": 0.0452, "volume": 274142.4, "close_time": 1764849599999, "quote_volume": 12433.12384, "trades": 37, "taker_buy_base": 131477.7, "taker_buy_quote": 5971.36935 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0447, "close": 0.0447, "volume": 170588.3, "close_time": 1764853199999, "quote_volume": 7666.73256, "trades": 32, "taker_buy_base": 88034.7, "taker_buy_quote": 3947.87393 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0439, "close": 0.0443, "volume": 369214.6, "close_time": 1764856799999, "quote_volume": 16380.55622, "trades": 67, "taker_buy_base": 122250.4, "taker_buy_quote": 5457.93903 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0438, "close": 0.0438, "volume": 70278.3, "close_time": 1764860399999, "quote_volume": 3106.66702, "trades": 18, "taker_buy_base": 28977.1, "taker_buy_quote": 1285.42301 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0438, "high": 0.0452, "low": 0.0438, "close": 0.0449, "volume": 243798.0, "close_time": 1764863999999, "quote_volume": 10828.20668, "trades": 50, "taker_buy_base": 78123.6, "taker_buy_quote": 3457.71534 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0447, "high": 0.0452, "low": 0.0446, "close": 0.0448, "volume": 170435.9, "close_time": 1764867599999, "quote_volume": 7643.84694, "trades": 67, "taker_buy_base": 16856.3, "taker_buy_quote": 756.36521 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0441, "close": 0.0443, "volume": 135537.1, "close_time": 1764871199999, "quote_volume": 6021.54752, "trades": 30, "taker_buy_base": 37472.4, "taker_buy_quote": 1659.02733 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0442, "high": 0.0446, "low": 0.044, "close": 0.044, "volume": 67106.4, "close_time": 1764874799999, "quote_volume": 2973.06844, "trades": 11, "taker_buy_base": 38886.4, "taker_buy_quote": 1726.61518 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0438, "high": 0.0439, "low": 0.043, "close": 0.0439, "volume": 136014.5, "close_time": 1764878399999, "quote_volume": 5910.12537, "trades": 31, "taker_buy_base": 33552.0, "taker_buy_quote": 1449.96683 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0435, "close": 0.0438, "volume": 35991.6, "close_time": 1764881999999, "quote_volume": 1571.10082, "trades": 22, "taker_buy_base": 27209.6, "taker_buy_quote": 1188.568 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0433, "close": 0.0433, "volume": 22457.6, "close_time": 1764885599999, "quote_volume": 977.58121, "trades": 15, "taker_buy_base": 22283.5, "taker_buy_quote": 970.00786 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0433, "high": 0.0438, "low": 0.0433, "close": 0.0437, "volume": 26174.8, "close_time": 1764889199999, "quote_volume": 1140.01557, "trades": 10, "taker_buy_base": 6995.1, "taker_buy_quote": 303.862 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0432, "close": 0.0434, "volume": 148768.0, "close_time": 1764892799999, "quote_volume": 6449.82457, "trades": 25, "taker_buy_base": 30668.6, "taker_buy_quote": 1328.95038 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0434, "high": 0.0435, "low": 0.0432, "close": 0.0434, "volume": 139774.6, "close_time": 1764896399999, "quote_volume": 6060.48067, "trades": 27, "taker_buy_base": 9363.8, "taker_buy_quote": 404.51616 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0434, "close": 0.0434, "volume": 68629.4, "close_time": 1764899999999, "quote_volume": 2983.79435, "trades": 17, "taker_buy_base": 724.8, "taker_buy_quote": 31.51688 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0432, "high": 0.0437, "low": 0.0432, "close": 0.0434, "volume": 147841.1, "close_time": 1764903599999, "quote_volume": 6428.98422, "trades": 68, "taker_buy_base": 21285.3, "taker_buy_quote": 923.88975 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 7348.6, "close_time": 1764907199999, "quote_volume": 318.22887, "trades": 2, "taker_buy_base": 344.9, "taker_buy_quote": 14.96866 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0425, "close": 0.0428, "volume": 129721.3, "close_time": 1764910799999, "quote_volume": 5543.59384, "trades": 21, "taker_buy_base": 19887.0, "taker_buy_quote": 848.63737 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0425, "close": 0.0427, "volume": 8464.9, "close_time": 1764914399999, "quote_volume": 362.02901, "trades": 9, "taker_buy_base": 886.5, "taker_buy_quote": 37.8732 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 18049.5, "close_time": 1764917999999, "quote_volume": 776.08469, "trades": 5, "taker_buy_base": 438.1, "taker_buy_quote": 18.79449 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.043, "high": 0.0433, "low": 0.043, "close": 0.0432, "volume": 68506.1, "close_time": 1764921599999, "quote_volume": 2957.99919, "trades": 21, "taker_buy_base": 11295.5, "taker_buy_quote": 487.9656 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 107697.0, "close_time": 1764925199999, "quote_volume": 4626.26427, "trades": 29, "taker_buy_base": 22691.8, "taker_buy_quote": 973.47822 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0422, "close": 0.0422, "volume": 72386.8, "close_time": 1764928799999, "quote_volume": 3077.52762, "trades": 21, "taker_buy_base": 12356.5, "taker_buy_quote": 525.03943 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0422, "high": 0.0426, "low": 0.0421, "close": 0.0425, "volume": 134144.4, "close_time": 1764932399999, "quote_volume": 5699.13147, "trades": 25, "taker_buy_base": 54738.9, "taker_buy_quote": 2325.33705 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0425, "high": 0.0425, "low": 0.042, "close": 0.0423, "volume": 118398.3, "close_time": 1764935999999, "quote_volume": 5010.58154, "trades": 21, "taker_buy_base": 76345.5, "taker_buy_quote": 3234.22817 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0421, "high": 0.0423, "low": 0.042, "close": 0.0423, "volume": 54652.6, "close_time": 1764939599999, "quote_volume": 2304.40054, "trades": 14, "taker_buy_base": 12041.6, "taker_buy_quote": 508.41988 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0422, "high": 0.0424, "low": 0.0414, "close": 0.0417, "volume": 38008.1, "close_time": 1764943199999, "quote_volume": 1597.17341, "trades": 12, "taker_buy_base": 7411.8, "taker_buy_quote": 311.69018 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0414, "close": 0.0417, "volume": 177615.8, "close_time": 1764946799999, "quote_volume": 7387.50369, "trades": 83, "taker_buy_base": 107173.1, "taker_buy_quote": 4463.61578 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0416, "high": 0.0424, "low": 0.0416, "close": 0.0419, "volume": 82146.2, "close_time": 1764950399999, "quote_volume": 3476.25422, "trades": 19, "taker_buy_base": 4234.6, "taker_buy_quote": 178.75962 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0404, "close": 0.0406, "volume": 287450.9, "close_time": 1764953999999, "quote_volume": 11822.85717, "trades": 65, "taker_buy_base": 41206.6, "taker_buy_quote": 1676.81955 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0405, "close": 0.0409, "volume": 83048.7, "close_time": 1764957599999, "quote_volume": 3379.57153, "trades": 24, "taker_buy_base": 25564.8, "taker_buy_quote": 1042.83895 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0409, "high": 0.0411, "low": 0.04, "close": 0.04, "volume": 120540.1, "close_time": 1764961199999, "quote_volume": 4918.57721, "trades": 18, "taker_buy_base": 72369.4, "taker_buy_quote": 2970.02896 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0398, "high": 0.0406, "low": 0.0398, "close": 0.0406, "volume": 114371.0, "close_time": 1764964799999, "quote_volume": 4614.78513, "trades": 31, "taker_buy_base": 29336.4, "taker_buy_quote": 1186.2785 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0401, "close": 0.0402, "volume": 94101.9, "close_time": 1764968399999, "quote_volume": 3801.18123, "trades": 16, "taker_buy_base": 20326.8, "taker_buy_quote": 820.66719 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0402, "close": 0.0403, "volume": 67157.9, "close_time": 1764971999999, "quote_volume": 2707.60101, "trades": 12, "taker_buy_base": 32508.9, "taker_buy_quote": 1310.12091 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0402, "close": 0.0406, "volume": 72956.2, "close_time": 1764975599999, "quote_volume": 2957.14567, "trades": 15, "taker_buy_base": 12963.7, "taker_buy_quote": 526.16464 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0406, "volume": 140546.6, "close_time": 1764979199999, "quote_volume": 5692.4132, "trades": 26, "taker_buy_base": 11736.2, "taker_buy_quote": 474.33113 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0405, "volume": 132667.1, "close_time": 1764982799999, "quote_volume": 5371.74183, "trades": 30, "taker_buy_base": 68279.4, "taker_buy_quote": 2766.33322 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0402, "close": 0.0402, "volume": 29967.5, "close_time": 1764986399999, "quote_volume": 1207.17545, "trades": 9, "taker_buy_base": 11602.8, "taker_buy_quote": 468.73649 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0403, "close": 0.0407, "volume": 17971.3, "close_time": 1764989999999, "quote_volume": 727.08974, "trades": 8, "taker_buy_base": 12956.9, "taker_buy_quote": 523.03014 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0409, "high": 0.041, "low": 0.0407, "close": 0.0407, "volume": 146262.3, "close_time": 1764993599999, "quote_volume": 5978.57168, "trades": 34, "taker_buy_base": 28603.1, "taker_buy_quote": 1167.76226 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0405, "close": 0.0405, "volume": 75526.7, "close_time": 1764997199999, "quote_volume": 3064.96781, "trades": 17, "taker_buy_base": 67882.5, "taker_buy_quote": 2752.32003 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 7384.6, "close_time": 1765000799999, "quote_volume": 299.03925, "trades": 5, "taker_buy_base": 7384.6, "taker_buy_quote": 299.03925 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0403, "close": 0.0405, "volume": 46269.6, "close_time": 1765004399999, "quote_volume": 1869.37804, "trades": 7, "taker_buy_base": 20372.5, "taker_buy_quote": 825.01175 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0404, "volume": 31008.5, "close_time": 1765007999999, "quote_volume": 1253.78894, "trades": 8, "taker_buy_base": 10227.7, "taker_buy_quote": 414.24462 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0403, "close": 0.0407, "volume": 72304.3, "close_time": 1765011599999, "quote_volume": 2930.35307, "trades": 13, "taker_buy_base": 44041.8, "taker_buy_quote": 1789.75844 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0405, "close": 0.0408, "volume": 55221.2, "close_time": 1765015199999, "quote_volume": 2250.86728, "trades": 8, "taker_buy_base": 24111.9, "taker_buy_quote": 983.3631 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0403, "close": 0.0405, "volume": 105227.1, "close_time": 1765018799999, "quote_volume": 4261.1133, "trades": 10, "taker_buy_base": 81468.9, "taker_buy_quote": 3300.22557 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0404, "close": 0.0407, "volume": 967.7, "close_time": 1765022399999, "quote_volume": 39.20777, "trades": 3, "taker_buy_base": 637.0, "taker_buy_quote": 25.81442 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0407, "close": 0.0407, "volume": 143867.1, "close_time": 1765025999999, "quote_volume": 5876.37586, "trades": 17, "taker_buy_base": 69842.1, "taker_buy_quote": 2853.21556 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0408, "high": 0.041, "low": 0.0407, "close": 0.0407, "volume": 99345.0, "close_time": 1765029599999, "quote_volume": 4056.67266, "trades": 19, "taker_buy_base": 40758.2, "taker_buy_quote": 1667.66705 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0407, "high": 0.0414, "low": 0.0406, "close": 0.0414, "volume": 334408.8, "close_time": 1765033199999, "quote_volume": 13723.77431, "trades": 42, "taker_buy_base": 71027.1, "taker_buy_quote": 2922.76872 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0414, "high": 0.0418, "low": 0.0408, "close": 0.0418, "volume": 119532.3, "close_time": 1765036799999, "quote_volume": 4923.01478, "trades": 25, "taker_buy_base": 48805.9, "taker_buy_quote": 2019.74209 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0417, "high": 0.0423, "low": 0.0416, "close": 0.0423, "volume": 107337.3, "close_time": 1765040399999, "quote_volume": 4517.77189, "trades": 34, "taker_buy_base": 39065.3, "taker_buy_quote": 1641.37475 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0424, "high": 0.0427, "low": 0.0421, "close": 0.0421, "volume": 513438.0, "close_time": 1765043999999, "quote_volume": 21797.29773, "trades": 76, "taker_buy_base": 143331.8, "taker_buy_quote": 6088.02452 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 6503.5, "close_time": 1765047599999, "quote_volume": 275.09805, "trades": 3, "taker_buy_base": 355.0, "taker_buy_quote": 15.0165 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0415, "close": 0.0415, "volume": 63480.4, "close_time": 1765051199999, "quote_volume": 2640.40902, "trades": 11, "taker_buy_base": 59077.0, "taker_buy_quote": 2457.46792 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 26628.2, "close_time": 1765054799999, "quote_volume": 1106.21416, "trades": 10, "taker_buy_base": 10493.2, "taker_buy_quote": 436.48106 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0418, "high": 0.0431, "low": 0.0418, "close": 0.0421, "volume": 121075.0, "close_time": 1765058399999, "quote_volume": 5118.90025, "trades": 31, "taker_buy_base": 92120.5, "taker_buy_quote": 3900.7019 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0424, "high": 0.0425, "low": 0.042, "close": 0.042, "volume": 54531.8, "close_time": 1765061999999, "quote_volume": 2301.82075, "trades": 12, "taker_buy_base": 10324.8, "taker_buy_quote": 437.77268 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0419, "close": 0.0424, "volume": 144314.4, "close_time": 1765065599999, "quote_volume": 6065.81694, "trades": 22, "taker_buy_base": 47892.9, "taker_buy_quote": 2011.5018 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0425, "high": 0.0433, "low": 0.0425, "close": 0.0433, "volume": 237326.2, "close_time": 1765069199999, "quote_volume": 10140.05025, "trades": 31, "taker_buy_base": 95297.5, "taker_buy_quote": 4061.18105 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0424, "close": 0.0424, "volume": 171557.2, "close_time": 1765072799999, "quote_volume": 7361.89037, "trades": 31, "taker_buy_base": 87828.7, "taker_buy_quote": 3765.33395 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0423, "close": 0.0425, "volume": 93886.0, "close_time": 1765076399999, "quote_volume": 3989.76468, "trades": 10, "taker_buy_base": 2953.3, "taker_buy_quote": 125.12493 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0423, "close": 0.0425, "volume": 19317.5, "close_time": 1765079999999, "quote_volume": 820.30796, "trades": 11, "taker_buy_base": 307.3, "taker_buy_quote": 12.99879 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 67583.1, "close_time": 1765083599999, "quote_volume": 2855.31925, "trades": 17, "taker_buy_base": 2465.1, "taker_buy_quote": 104.23811 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "close_time": 1765087199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 38584.4, "close_time": 1765090799999, "quote_volume": 1643.24607, "trades": 10, "taker_buy_base": 20826.8, "taker_buy_quote": 886.77231 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0424, "high": 0.0424, "low": 0.0419, "close": 0.042, "volume": 40812.4, "close_time": 1765094399999, "quote_volume": 1718.57417, "trades": 11, "taker_buy_base": 1069.5, "taker_buy_quote": 45.0606 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0418, "high": 0.0418, "low": 0.0416, "close": 0.0416, "volume": 27305.3, "close_time": 1765097999999, "quote_volume": 1139.82804, "trades": 12, "taker_buy_base": 15637.9, "taker_buy_quote": 652.223 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0412, "close": 0.0414, "volume": 70611.5, "close_time": 1765101599999, "quote_volume": 2924.52041, "trades": 12, "taker_buy_base": 8574.2, "taker_buy_quote": 355.06799 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0413, "high": 0.0418, "low": 0.0413, "close": 0.0416, "volume": 141744.4, "close_time": 1765105199999, "quote_volume": 5887.55928, "trades": 31, "taker_buy_base": 96018.3, "taker_buy_quote": 3990.18802 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0413, "close": 0.0413, "volume": 16639.8, "close_time": 1765108799999, "quote_volume": 687.64541, "trades": 6, "taker_buy_base": 11628.7, "taker_buy_quote": 480.68698 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0413, "high": 0.0413, "low": 0.041, "close": 0.0411, "volume": 41133.6, "close_time": 1765112399999, "quote_volume": 1692.77733, "trades": 16, "taker_buy_base": 34628.8, "taker_buy_quote": 1426.06516 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0409, "close": 0.0409, "volume": 38392.8, "close_time": 1765115999999, "quote_volume": 1592.86974, "trades": 11, "taker_buy_base": 31867.0, "taker_buy_quote": 1322.10344 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0391, "close": 0.0396, "volume": 398276.1, "close_time": 1765119599999, "quote_volume": 15767.53193, "trades": 55, "taker_buy_base": 166701.6, "taker_buy_quote": 6580.5164 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0394, "high": 0.0409, "low": 0.0393, "close": 0.0407, "volume": 242594.5, "close_time": 1765123199999, "quote_volume": 9712.3257, "trades": 66, "taker_buy_base": 83906.0, "taker_buy_quote": 3389.88951 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0401, "close": 0.0402, "volume": 134646.1, "close_time": 1765126799999, "quote_volume": 5433.10809, "trades": 31, "taker_buy_base": 20881.4, "taker_buy_quote": 847.75568 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0404, "high": 0.0417, "low": 0.0402, "close": 0.0416, "volume": 102146.4, "close_time": 1765130399999, "quote_volume": 4204.63157, "trades": 25, "taker_buy_base": 76502.8, "taker_buy_quote": 3161.89279 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0414, "close": 0.0415, "volume": 212866.4, "close_time": 1765133999999, "quote_volume": 8854.99361, "trades": 41, "taker_buy_base": 58293.6, "taker_buy_quote": 2423.05556 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0413, "high": 0.0413, "low": 0.041, "close": 0.0411, "volume": 42041.1, "close_time": 1765137599999, "quote_volume": 1731.75676, "trades": 20, "taker_buy_base": 2211.7, "taker_buy_quote": 91.16224 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 109936.6, "close_time": 1765141199999, "quote_volume": 4523.09644, "trades": 14, "taker_buy_base": 65186.6, "taker_buy_quote": 2683.87144 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0399, "close": 0.0399, "volume": 72325.3, "close_time": 1765144799999, "quote_volume": 2926.3644, "trades": 31, "taker_buy_base": 38510.7, "taker_buy_quote": 1566.60362 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0396, "high": 0.0431, "low": 0.0386, "close": 0.0389, "volume": 2858437.1, "close_time": 1765148399999, "quote_volume": 116369.64618, "trades": 681, "taker_buy_base": 1662587.7, "taker_buy_quote": 67792.33908 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.039, "high": 0.0394, "low": 0.0377, "close": 0.0394, "volume": 367049.7, "close_time": 1765151999999, "quote_volume": 14146.9165, "trades": 89, "taker_buy_base": 233993.7, "taker_buy_quote": 9000.09661 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0392, "high": 0.0396, "low": 0.0392, "close": 0.0394, "volume": 40535.3, "close_time": 1765155599999, "quote_volume": 1597.8166, "trades": 12, "taker_buy_base": 15046.9, "taker_buy_quote": 593.57364 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0396, "high": 0.04, "low": 0.0395, "close": 0.0399, "volume": 72980.2, "close_time": 1765159199999, "quote_volume": 2905.69659, "trades": 29, "taker_buy_base": 15535.7, "taker_buy_quote": 617.72399 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0397, "high": 0.0402, "low": 0.0397, "close": 0.0402, "volume": 74010.3, "close_time": 1765162799999, "quote_volume": 2964.31214, "trades": 12, "taker_buy_base": 53284.1, "taker_buy_quote": 2141.482 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0401, "close": 0.0402, "volume": 86538.0, "close_time": 1765166399999, "quote_volume": 3479.87818, "trades": 12, "taker_buy_base": 16988.1, "taker_buy_quote": 682.92162 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0403, "high": 0.0403, "low": 0.04, "close": 0.0402, "volume": 8243.7, "close_time": 1765169999999, "quote_volume": 331.16612, "trades": 9, "taker_buy_base": 569.9, "taker_buy_quote": 22.93479 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 19379.1, "close_time": 1765173599999, "quote_volume": 775.184, "trades": 7, "taker_buy_base": 949.4, "taker_buy_quote": 37.996 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.04, "high": 0.0404, "low": 0.0399, "close": 0.0404, "volume": 128222.4, "close_time": 1765177199999, "quote_volume": 5162.28407, "trades": 40, "taker_buy_base": 122625.8, "taker_buy_quote": 4936.34351 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 18102.0, "close_time": 1765180799999, "quote_volume": 731.974, "trades": 6, "taker_buy_base": 17832.7, "taker_buy_quote": 721.08463 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0403, "close": 0.0407, "volume": 206592.9, "close_time": 1765184399999, "quote_volume": 8392.50401, "trades": 14, "taker_buy_base": 193156.4, "taker_buy_quote": 7847.40086 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0407, "close": 0.0408, "volume": 168939.0, "close_time": 1765187999999, "quote_volume": 6928.16537, "trades": 39, "taker_buy_base": 69171.5, "taker_buy_quote": 2835.342 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0408, "high": 0.0413, "low": 0.0408, "close": 0.0412, "volume": 345473.0, "close_time": 1765191599999, "quote_volume": 14219.7872, "trades": 40, "taker_buy_base": 193388.7, "taker_buy_quote": 7965.32829 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0409, "close": 0.0412, "volume": 81341.2, "close_time": 1765195199999, "quote_volume": 3339.86995, "trades": 24, "taker_buy_base": 37401.3, "taker_buy_quote": 1536.79439 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 20354.5, "close_time": 1765198799999, "quote_volume": 833.84315, "trades": 6, "taker_buy_base": 221.6, "taker_buy_quote": 9.0856 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0408, "close": 0.0409, "volume": 24806.3, "close_time": 1765202399999, "quote_volume": 1016.41603, "trades": 13, "taker_buy_base": 10217.3, "taker_buy_quote": 419.49635 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0409, "high": 0.0414, "low": 0.0408, "close": 0.0408, "volume": 426333.3, "close_time": 1765205999999, "quote_volume": 17493.74565, "trades": 61, "taker_buy_base": 116617.5, "taker_buy_quote": 4777.51096 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0408, "high": 0.0409, "low": 0.04, "close": 0.0403, "volume": 125650.4, "close_time": 1765209599999, "quote_volume": 5092.10356, "trades": 42, "taker_buy_base": 57536.9, "taker_buy_quote": 2327.32771 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0402, "high": 0.0407, "low": 0.0402, "close": 0.0402, "volume": 40491.5, "close_time": 1765213199999, "quote_volume": 1636.50498, "trades": 17, "taker_buy_base": 5728.9, "taker_buy_quote": 232.49963 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0398, "close": 0.04, "volume": 79430.6, "close_time": 1765216799999, "quote_volume": 3177.81121, "trades": 68, "taker_buy_base": 26033.0, "taker_buy_quote": 1039.64093 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0396, "close": 0.0397, "volume": 59628.8, "close_time": 1765220399999, "quote_volume": 2372.79777, "trades": 6, "taker_buy_base": 8556.9, "taker_buy_quote": 341.15031 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0396, "close": 0.0397, "volume": 151856.2, "close_time": 1765223999999, "quote_volume": 6032.82966, "trades": 31, "taker_buy_base": 75312.1, "taker_buy_quote": 2995.31157 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0398, "high": 0.0403, "low": 0.0397, "close": 0.0403, "volume": 165851.7, "close_time": 1765227599999, "quote_volume": 6644.42069, "trades": 34, "taker_buy_base": 43924.9, "taker_buy_quote": 1762.51864 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0402, "close": 0.0404, "volume": 90361.6, "close_time": 1765231199999, "quote_volume": 3640.85961, "trades": 23, "taker_buy_base": 3305.1, "taker_buy_quote": 133.72389 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 5839.5, "close_time": 1765234799999, "quote_volume": 235.88858, "trades": 2, "taker_buy_base": 272.2, "taker_buy_quote": 10.96966 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 33419.5, "close_time": 1765238399999, "quote_volume": 1337.84792, "trades": 9, "taker_buy_base": 10349.4, "taker_buy_quote": 414.37695 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0403, "high": 0.0403, "low": 0.04, "close": 0.0401, "volume": 16950.3, "close_time": 1765241999999, "quote_volume": 681.18295, "trades": 5, "taker_buy_base": 11709.5, "taker_buy_quote": 471.55095 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0399, "high": 0.04, "low": 0.0396, "close": 0.0396, "volume": 17202.4, "close_time": 1765245599999, "quote_volume": 685.62883, "trades": 8, "taker_buy_base": 5382.1, "taker_buy_quote": 213.99886 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 378.3, "close_time": 1765249199999, "quote_volume": 15.05634, "trades": 1, "taker_buy_base": 378.3, "taker_buy_quote": 15.05634 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0396, "high": 0.04, "low": 0.0395, "close": 0.04, "volume": 83008.2, "close_time": 1765252799999, "quote_volume": 3283.06016, "trades": 16, "taker_buy_base": 43011.8, "taker_buy_quote": 1699.01248 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0399, "close": 0.0399, "volume": 16446.1, "close_time": 1765256399999, "quote_volume": 657.85119, "trades": 6, "taker_buy_base": 1224.7, "taker_buy_quote": 48.99519 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 649.9, "close_time": 1765259999999, "quote_volume": 25.60606, "trades": 1, "taker_buy_base": 649.9, "taker_buy_quote": 25.60606 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0393, "close": 0.0395, "volume": 15082.0, "close_time": 1765263599999, "quote_volume": 595.39945, "trades": 5, "taker_buy_base": 9583.4, "taker_buy_quote": 378.20475 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0395, "high": 0.0398, "low": 0.0395, "close": 0.0398, "volume": 3203.5, "close_time": 1765267199999, "quote_volume": 127.0127, "trades": 5, "taker_buy_base": 2482.3, "taker_buy_quote": 98.5253 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0395, "close": 0.0396, "volume": 37176.2, "close_time": 1765270799999, "quote_volume": 1473.52807, "trades": 17, "taker_buy_base": 31029.4, "taker_buy_quote": 1230.11479 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0391, "close": 0.0392, "volume": 50930.5, "close_time": 1765274399999, "quote_volume": 2002.33866, "trades": 56, "taker_buy_base": 8005.0, "taker_buy_quote": 314.21663 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0392, "close": 0.0392, "volume": 183918.7, "close_time": 1765277999999, "quote_volume": 7225.54951, "trades": 39, "taker_buy_base": 79050.8, "taker_buy_quote": 3109.02264 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 51689.8, "close_time": 1765281599999, "quote_volume": 2034.67438, "trades": 13, "taker_buy_base": 41533.8, "taker_buy_quote": 1635.03742 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0395, "close": 0.0399, "volume": 52342.0, "close_time": 1765285199999, "quote_volume": 2084.10056, "trades": 13, "taker_buy_base": 6728.2, "taker_buy_quote": 268.28278 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0396, "close": 0.0397, "volume": 118922.4, "close_time": 1765288799999, "quote_volume": 4724.38847, "trades": 14, "taker_buy_base": 54648.0, "taker_buy_quote": 2168.43496 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0394, "close": 0.0395, "volume": 46046.5, "close_time": 1765292399999, "quote_volume": 1822.23814, "trades": 14, "taker_buy_base": 942.1, "taker_buy_quote": 37.21295 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0403, "high": 0.0415, "low": 0.0399, "close": 0.0415, "volume": 1458665.8, "close_time": 1765295999999, "quote_volume": 59127.14322, "trades": 93, "taker_buy_base": 247025.2, "taker_buy_quote": 10041.71765 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0415, "high": 0.043, "low": 0.0415, "close": 0.0426, "volume": 577336.4, "close_time": 1765299599999, "quote_volume": 24464.30735, "trades": 59, "taker_buy_base": 486343.2, "taker_buy_quote": 20651.26582 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0426, "high": 0.043, "low": 0.0421, "close": 0.0425, "volume": 1831873.9, "close_time": 1765303199999, "quote_volume": 77553.47629, "trades": 228, "taker_buy_base": 1165317.6, "taker_buy_quote": 49261.85516 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0426, "high": 0.0428, "low": 0.0424, "close": 0.0424, "volume": 153646.0, "close_time": 1765306799999, "quote_volume": 6548.66446, "trades": 31, "taker_buy_base": 25958.9, "taker_buy_quote": 1101.2258 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0421, "close": 0.0426, "volume": 196668.5, "close_time": 1765310399999, "quote_volume": 8340.59896, "trades": 66, "taker_buy_base": 27312.4, "taker_buy_quote": 1162.29409 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0425, "high": 0.0426, "low": 0.0417, "close": 0.042, "volume": 85147.9, "close_time": 1765313999999, "quote_volume": 3588.44296, "trades": 18, "taker_buy_base": 38438.3, "taker_buy_quote": 1611.48867 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.042, "high": 0.042, "low": 0.0403, "close": 0.0411, "volume": 409842.4, "close_time": 1765317599999, "quote_volume": 16870.92982, "trades": 54, "taker_buy_base": 103741.0, "taker_buy_quote": 4284.41704 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0418, "high": 0.0421, "low": 0.0418, "close": 0.042, "volume": 169649.3, "close_time": 1765321199999, "quote_volume": 7126.07809, "trades": 30, "taker_buy_base": 127457.4, "taker_buy_quote": 5354.9672 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.042, "high": 0.0422, "low": 0.0419, "close": 0.042, "volume": 46235.4, "close_time": 1765324799999, "quote_volume": 1941.76804, "trades": 17, "taker_buy_base": 5252.0, "taker_buy_quote": 220.59295 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.042, "high": 0.0421, "low": 0.0415, "close": 0.0416, "volume": 102385.4, "close_time": 1765328399999, "quote_volume": 4284.80019, "trades": 22, "taker_buy_base": 19966.8, "taker_buy_quote": 832.00742 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0413, "close": 0.0414, "volume": 25823.6, "close_time": 1765331999999, "quote_volume": 1069.96731, "trades": 24, "taker_buy_base": 1176.0, "taker_buy_quote": 48.87676 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0414, "high": 0.0416, "low": 0.0414, "close": 0.0414, "volume": 40160.0, "close_time": 1765335599999, "quote_volume": 1664.76752, "trades": 12, "taker_buy_base": 12289.1, "taker_buy_quote": 509.27438 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0414, "close": 0.0415, "volume": 36518.5, "close_time": 1765339199999, "quote_volume": 1517.22442, "trades": 12, "taker_buy_base": 1711.1, "taker_buy_quote": 71.13186 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0414, "close": 0.0414, "volume": 3219.8, "close_time": 1765342799999, "quote_volume": 133.5974, "trades": 4, "taker_buy_base": 1927.2, "taker_buy_quote": 79.9545 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 75511.9, "close_time": 1765346399999, "quote_volume": 3124.97865, "trades": 12, "taker_buy_base": 51800.4, "taker_buy_quote": 2144.53656 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0411, "close": 0.0412, "volume": 7143.3, "close_time": 1765349999999, "quote_volume": 294.09611, "trades": 8, "taker_buy_base": 5711.0, "taker_buy_quote": 235.08535 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.041, "high": 0.041, "low": 0.0408, "close": 0.0409, "volume": 14612.3, "close_time": 1765353599999, "quote_volume": 597.32164, "trades": 18, "taker_buy_base": 12867.6, "taker_buy_quote": 525.88696 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.041, "high": 0.0411, "low": 0.0407, "close": 0.0407, "volume": 14644.7, "close_time": 1765357199999, "quote_volume": 598.43262, "trades": 17, "taker_buy_base": 14644.7, "taker_buy_quote": 598.43262 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0405, "high": 0.0409, "low": 0.0404, "close": 0.0409, "volume": 50326.2, "close_time": 1765360799999, "quote_volume": 2040.77495, "trades": 19, "taker_buy_base": 6758.9, "taker_buy_quote": 274.7861 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0408, "high": 0.041, "low": 0.0403, "close": 0.0403, "volume": 42548.4, "close_time": 1765364399999, "quote_volume": 1725.87897, "trades": 14, "taker_buy_base": 17144.6, "taker_buy_quote": 692.69233 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0402, "high": 0.0403, "low": 0.04, "close": 0.04, "volume": 18766.8, "close_time": 1765367999999, "quote_volume": 754.24235, "trades": 6, "taker_buy_base": 10669.9, "taker_buy_quote": 428.99697 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.0402, "volume": 142148.6, "close_time": 1765371599999, "quote_volume": 5689.39792, "trades": 19, "taker_buy_base": 87341.9, "taker_buy_quote": 3497.12992 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0401, "high": 0.0404, "low": 0.04, "close": 0.0402, "volume": 54721.5, "close_time": 1765375199999, "quote_volume": 2201.83966, "trades": 22, "taker_buy_base": 39599.9, "taker_buy_quote": 1596.01965 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0401, "close": 0.0402, "volume": 62758.8, "close_time": 1765378799999, "quote_volume": 2522.76354, "trades": 21, "taker_buy_base": 39822.1, "taker_buy_quote": 1599.86831 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0403, "high": 0.0405, "low": 0.04, "close": 0.0401, "volume": 119333.5, "close_time": 1765382399999, "quote_volume": 4800.34965, "trades": 18, "taker_buy_base": 37852.4, "taker_buy_quote": 1527.36656 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0402, "close": 0.0405, "volume": 87720.1, "close_time": 1765385999999, "quote_volume": 3548.27007, "trades": 20, "taker_buy_base": 56919.8, "taker_buy_quote": 2304.11084 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0405, "high": 0.041, "low": 0.0405, "close": 0.0408, "volume": 98895.5, "close_time": 1765389599999, "quote_volume": 4032.47165, "trades": 11, "taker_buy_base": 50057.8, "taker_buy_quote": 2037.78433 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0405, "high": 0.041, "low": 0.0404, "close": 0.041, "volume": 75166.1, "close_time": 1765393199999, "quote_volume": 3053.82737, "trades": 16, "taker_buy_base": 30173.2, "taker_buy_quote": 1226.54612 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.041, "high": 0.0417, "low": 0.0406, "close": 0.0417, "volume": 201668.8, "close_time": 1765396799999, "quote_volume": 8315.70326, "trades": 44, "taker_buy_base": 64494.9, "taker_buy_quote": 2643.05866 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0416, "high": 0.0427, "low": 0.0409, "close": 0.0409, "volume": 204268.3, "close_time": 1765400399999, "quote_volume": 8544.14809, "trades": 57, "taker_buy_base": 55749.3, "taker_buy_quote": 2369.72044 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0409, "high": 0.041, "low": 0.04, "close": 0.0401, "volume": 111493.4, "close_time": 1765403999999, "quote_volume": 4543.36301, "trades": 82, "taker_buy_base": 8826.9, "taker_buy_quote": 357.01083 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0399, "high": 0.0403, "low": 0.039, "close": 0.0401, "volume": 209415.0, "close_time": 1765407599999, "quote_volume": 8324.43273, "trades": 68, "taker_buy_base": 108482.9, "taker_buy_quote": 4324.01414 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0396, "close": 0.0396, "volume": 122832.3, "close_time": 1765411199999, "quote_volume": 4912.77425, "trades": 26, "taker_buy_base": 15709.8, "taker_buy_quote": 627.18115 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0385, "close": 0.0387, "volume": 210397.0, "close_time": 1765414799999, "quote_volume": 8214.79684, "trades": 36, "taker_buy_base": 29028.0, "taker_buy_quote": 1138.11547 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0379, "close": 0.0379, "volume": 77312.7, "close_time": 1765418399999, "quote_volume": 2959.19679, "trades": 75, "taker_buy_base": 22582.8, "taker_buy_quote": 865.92934 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0373, "close": 0.0374, "volume": 92028.0, "close_time": 1765421999999, "quote_volume": 3454.59068, "trades": 43, "taker_buy_base": 17124.1, "taker_buy_quote": 644.5927 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0367, "close": 0.0367, "volume": 147638.4, "close_time": 1765425599999, "quote_volume": 5450.93456, "trades": 31, "taker_buy_base": 15149.5, "taker_buy_quote": 561.49898 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0367, "high": 0.0375, "low": 0.0363, "close": 0.0375, "volume": 257752.8, "close_time": 1765429199999, "quote_volume": 9528.21212, "trades": 29, "taker_buy_base": 154934.6, "taker_buy_quote": 5706.81966 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.0376, "volume": 63654.9, "close_time": 1765432799999, "quote_volume": 2386.12143, "trades": 17, "taker_buy_base": 26664.4, "taker_buy_quote": 1000.77078 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0374, "close": 0.0374, "volume": 45069.3, "close_time": 1765436399999, "quote_volume": 1688.88951, "trades": 21, "taker_buy_base": 45069.3, "taker_buy_quote": 1688.88951 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "close_time": 1765439999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 36957.7, "close_time": 1765443599999, "quote_volume": 1371.59195, "trades": 7, "taker_buy_base": 35570.7, "taker_buy_quote": 1319.99555 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0372, "high": 0.0372, "low": 0.037, "close": 0.037, "volume": 18462.5, "close_time": 1765447199999, "quote_volume": 684.775, "trades": 6, "taker_buy_base": 8312.5, "taker_buy_quote": 309.225 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.037, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 11660.1, "close_time": 1765450799999, "quote_volume": 431.27123, "trades": 7, "taker_buy_base": 5190.9, "taker_buy_quote": 191.91083 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0371, "high": 0.0372, "low": 0.037, "close": 0.037, "volume": 12460.5, "close_time": 1765454399999, "quote_volume": 462.33171, "trades": 6, "taker_buy_base": 4515.8, "taker_buy_quote": 167.58334 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 17741.7, "close_time": 1765457999999, "quote_volume": 657.65389, "trades": 10, "taker_buy_base": 11124.2, "taker_buy_quote": 412.14464 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0371, "high": 0.0372, "low": 0.037, "close": 0.0371, "volume": 65572.7, "close_time": 1765461599999, "quote_volume": 2432.31071, "trades": 27, "taker_buy_base": 17843.2, "taker_buy_quote": 661.43057 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0364, "close": 0.0368, "volume": 260405.8, "close_time": 1765465199999, "quote_volume": 9593.59411, "trades": 28, "taker_buy_base": 146093.3, "taker_buy_quote": 5383.89258 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0366, "high": 0.0371, "low": 0.0363, "close": 0.0364, "volume": 303957.6, "close_time": 1765468799999, "quote_volume": 11112.39129, "trades": 42, "taker_buy_base": 21397.4, "taker_buy_quote": 781.97599 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0364, "high": 0.0371, "low": 0.0363, "close": 0.0368, "volume": 134859.1, "close_time": 1765472399999, "quote_volume": 4923.89101, "trades": 34, "taker_buy_base": 61143.9, "taker_buy_quote": 2229.17518 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0367, "close": 0.0371, "volume": 29691.8, "close_time": 1765475999999, "quote_volume": 1093.43417, "trades": 10, "taker_buy_base": 16235.9, "taker_buy_quote": 598.80244 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.037, "high": 0.0384, "low": 0.037, "close": 0.0376, "volume": 290526.8, "close_time": 1765479599999, "quote_volume": 11023.0776, "trades": 46, "taker_buy_base": 149013.5, "taker_buy_quote": 5662.15994 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0374, "close": 0.0374, "volume": 383347.6, "close_time": 1765483199999, "quote_volume": 14513.99379, "trades": 68, "taker_buy_base": 88461.3, "taker_buy_quote": 3354.63689 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0375, "high": 0.0382, "low": 0.0375, "close": 0.0382, "volume": 281201.9, "close_time": 1765486799999, "quote_volume": 10641.09285, "trades": 44, "taker_buy_base": 124716.8, "taker_buy_quote": 4717.41604 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0383, "high": 0.0391, "low": 0.0383, "close": 0.0388, "volume": 237102.0, "close_time": 1765490399999, "quote_volume": 9176.76233, "trades": 55, "taker_buy_base": 36663.3, "taker_buy_quote": 1428.18622 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0382, "close": 0.0383, "volume": 167585.1, "close_time": 1765493999999, "quote_volume": 6466.77238, "trades": 34, "taker_buy_base": 90546.3, "taker_buy_quote": 3505.29787 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0381, "close": 0.0381, "volume": 166513.2, "close_time": 1765497599999, "quote_volume": 6368.09351, "trades": 39, "taker_buy_base": 52583.9, "taker_buy_quote": 2009.7935 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0373, "close": 0.0373, "volume": 185229.7, "close_time": 1765501199999, "quote_volume": 7057.69161, "trades": 35, "taker_buy_base": 42022.0, "taker_buy_quote": 1605.70837 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0373, "close": 0.0377, "volume": 111327.1, "close_time": 1765504799999, "quote_volume": 4169.07064, "trades": 18, "taker_buy_base": 84608.0, "taker_buy_quote": 3171.7763 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0377, "high": 0.0382, "low": 0.0377, "close": 0.0382, "volume": 19013.0, "close_time": 1765508399999, "quote_volume": 721.21971, "trades": 5, "taker_buy_base": 11030.6, "taker_buy_quote": 420.28323 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 83834.0, "close_time": 1765511999999, "quote_volume": 3173.43362, "trades": 10, "taker_buy_base": 29213.4, "taker_buy_quote": 1106.77494 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 28577.3, "close_time": 1765515599999, "quote_volume": 1077.36421, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 35210.3, "close_time": 1765519199999, "quote_volume": 1328.92517, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.038, "high": 0.0384, "low": 0.0379, "close": 0.0379, "volume": 80621.6, "close_time": 1765522799999, "quote_volume": 3085.18965, "trades": 18, "taker_buy_base": 24958.9, "taker_buy_quote": 957.50174 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0378, "high": 0.038, "low": 0.0378, "close": 0.0378, "volume": 111948.2, "close_time": 1765526399999, "quote_volume": 4239.2961, "trades": 17, "taker_buy_base": 40161.1, "taker_buy_quote": 1520.1218 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.038, "high": 0.0383, "low": 0.038, "close": 0.0383, "volume": 204667.3, "close_time": 1765529999999, "quote_volume": 7799.65125, "trades": 48, "taker_buy_base": 44851.4, "taker_buy_quote": 1707.85643 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0382, "high": 0.0383, "low": 0.038, "close": 0.0382, "volume": 40471.6, "close_time": 1765533599999, "quote_volume": 1544.59619, "trades": 8, "taker_buy_base": 20493.1, "taker_buy_quote": 782.83402 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0381, "close": 0.0382, "volume": 86756.3, "close_time": 1765537199999, "quote_volume": 3319.57283, "trades": 14, "taker_buy_base": 37719.0, "taker_buy_quote": 1444.4096 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0381, "close": 0.0381, "volume": 18948.7, "close_time": 1765540799999, "quote_volume": 722.76224, "trades": 13, "taker_buy_base": 16833.9, "taker_buy_quote": 642.18836 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0381, "high": 0.0385, "low": 0.038, "close": 0.0384, "volume": 79760.6, "close_time": 1765544399999, "quote_volume": 3051.21206, "trades": 18, "taker_buy_base": 41295.6, "taker_buy_quote": 1576.39229 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0383, "close": 0.0384, "volume": 245110.7, "close_time": 1765547999999, "quote_volume": 9407.09359, "trades": 34, "taker_buy_base": 120010.7, "taker_buy_quote": 4599.18157 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0383, "close": 0.0384, "volume": 147512.5, "close_time": 1765551599999, "quote_volume": 5665.65744, "trades": 25, "taker_buy_base": 58592.6, "taker_buy_quote": 2252.28465 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.038, "high": 0.038, "low": 0.036, "close": 0.036, "volume": 166269.5, "close_time": 1765555199999, "quote_volume": 6178.28063, "trades": 52, "taker_buy_base": 51965.2, "taker_buy_quote": 1939.69915 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0358, "high": 0.036, "low": 0.0355, "close": 0.0359, "volume": 74918.4, "close_time": 1765558799999, "quote_volume": 2677.63413, "trades": 19, "taker_buy_base": 13812.0, "taker_buy_quote": 496.21574 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0358, "high": 0.0363, "low": 0.0358, "close": 0.036, "volume": 201003.7, "close_time": 1765562399999, "quote_volume": 7246.5042, "trades": 34, "taker_buy_base": 94914.7, "taker_buy_quote": 3422.66192 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.036, "high": 0.0364, "low": 0.036, "close": 0.0361, "volume": 95080.2, "close_time": 1765565999999, "quote_volume": 3433.93529, "trades": 35, "taker_buy_base": 10019.0, "taker_buy_quote": 362.36678 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0357, "close": 0.0359, "volume": 49677.5, "close_time": 1765569599999, "quote_volume": 1784.61283, "trades": 16, "taker_buy_base": 18049.8, "taker_buy_quote": 647.6393 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.036, "high": 0.0362, "low": 0.036, "close": 0.0362, "volume": 10623.3, "close_time": 1765573199999, "quote_volume": 382.94734, "trades": 6, "taker_buy_base": 2542.7, "taker_buy_quote": 92.04574 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0361, "close": 0.0364, "volume": 90265.3, "close_time": 1765576799999, "quote_volume": 3274.33698, "trades": 16, "taker_buy_base": 46986.3, "taker_buy_quote": 1707.19564 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0364, "close": 0.0367, "volume": 68539.5, "close_time": 1765580399999, "quote_volume": 2507.85827, "trades": 10, "taker_buy_base": 10272.5, "taker_buy_quote": 374.57323 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0365, "close": 0.0366, "volume": 44503.9, "close_time": 1765583999999, "quote_volume": 1635.58294, "trades": 9, "taker_buy_base": 30595.1, "taker_buy_quote": 1125.835 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 70705.0, "close_time": 1765587599999, "quote_volume": 2595.54026, "trades": 11, "taker_buy_base": 23600.0, "taker_buy_quote": 866.12 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 31251.5, "close_time": 1765591199999, "quote_volume": 1143.87866, "trades": 10, "taker_buy_base": 14856.6, "taker_buy_quote": 543.82532 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0364, "volume": 90252.5, "close_time": 1765594799999, "quote_volume": 3285.15932, "trades": 15, "taker_buy_base": 13599.9, "taker_buy_quote": 495.65017 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0364, "close": 0.0368, "volume": 49699.7, "close_time": 1765598399999, "quote_volume": 1822.12295, "trades": 16, "taker_buy_base": 9440.2, "taker_buy_quote": 344.35833 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0366, "close": 0.0367, "volume": 49410.1, "close_time": 1765601999999, "quote_volume": 1811.4471, "trades": 12, "taker_buy_base": 231.5, "taker_buy_quote": 8.49605 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0363, "close": 0.0363, "volume": 60786.9, "close_time": 1765605599999, "quote_volume": 2222.61287, "trades": 15, "taker_buy_base": 200.6, "taker_buy_quote": 7.34196 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0361, "close": 0.0364, "volume": 36476.4, "close_time": 1765609199999, "quote_volume": 1326.3406, "trades": 12, "taker_buy_base": 11799.1, "taker_buy_quote": 429.30733 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0366, "close": 0.0368, "volume": 44399.5, "close_time": 1765612799999, "quote_volume": 1627.84722, "trades": 7, "taker_buy_base": 26045.7, "taker_buy_quote": 953.27262 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0366, "close": 0.0367, "volume": 33159.3, "close_time": 1765616399999, "quote_volume": 1213.91756, "trades": 9, "taker_buy_base": 3110.9, "taker_buy_quote": 114.14612 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0367, "volume": 92155.0, "close_time": 1765619999999, "quote_volume": 3379.6579, "trades": 9, "taker_buy_base": 92155.0, "taker_buy_quote": 3379.6579 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0366, "high": 0.0369, "low": 0.0366, "close": 0.0368, "volume": 54139.3, "close_time": 1765623599999, "quote_volume": 1988.19426, "trades": 8, "taker_buy_base": 10238.9, "taker_buy_quote": 374.81541 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0367, "close": 0.037, "volume": 275109.3, "close_time": 1765627199999, "quote_volume": 10154.56245, "trades": 29, "taker_buy_base": 157315.9, "taker_buy_quote": 5804.0709 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.037, "high": 0.0372, "low": 0.0368, "close": 0.0371, "volume": 249285.9, "close_time": 1765630799999, "quote_volume": 9216.16213, "trades": 44, "taker_buy_base": 27722.5, "taker_buy_quote": 1023.86607 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 58816.6, "close_time": 1765634399999, "quote_volume": 2180.74951, "trades": 13, "taker_buy_base": 603.4, "taker_buy_quote": 22.38614 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0366, "close": 0.0366, "volume": 50889.2, "close_time": 1765637999999, "quote_volume": 1868.96754, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 8901.7, "close_time": 1765641599999, "quote_volume": 329.33673, "trades": 2, "taker_buy_base": 261.7, "taker_buy_quote": 9.65673 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0365, "close": 0.0367, "volume": 16396.8, "close_time": 1765645199999, "quote_volume": 601.46426, "trades": 12, "taker_buy_base": 11807.8, "taker_buy_quote": 433.52599 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0365, "close": 0.0365, "volume": 45545.9, "close_time": 1765648799999, "quote_volume": 1664.94067, "trades": 7, "taker_buy_base": 10000.0, "taker_buy_quote": 367.0 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0365, "close": 0.0367, "volume": 35099.8, "close_time": 1765652399999, "quote_volume": 1287.32628, "trades": 8, "taker_buy_base": 18739.6, "taker_buy_quote": 687.74332 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 34396.6, "close_time": 1765655999999, "quote_volume": 1258.96023, "trades": 9, "taker_buy_base": 724.2, "taker_buy_quote": 26.55039 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 11494.6, "close_time": 1765659599999, "quote_volume": 420.68866, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0361, "close": 0.0363, "volume": 68190.9, "close_time": 1765663199999, "quote_volume": 2469.84133, "trades": 21, "taker_buy_base": 17953.9, "taker_buy_quote": 651.38186 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 6877.0, "close_time": 1765666799999, "quote_volume": 251.0105, "trades": 2, "taker_buy_base": 6877.0, "taker_buy_quote": 251.0105 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 969.0, "close_time": 1765670399999, "quote_volume": 35.5623, "trades": 1, "taker_buy_base": 969.0, "taker_buy_quote": 35.5623 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0364, "close": 0.0365, "volume": 49888.0, "close_time": 1765673999999, "quote_volume": 1821.37286, "trades": 9, "taker_buy_base": 25391.4, "taker_buy_quote": 927.24696 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0364, "close": 0.0364, "volume": 18305.1, "close_time": 1765677599999, "quote_volume": 666.35148, "trades": 4, "taker_buy_base": 229.2, "taker_buy_quote": 8.38872 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 18741.2, "close_time": 1765681199999, "quote_volume": 686.80204, "trades": 2, "taker_buy_base": 18741.2, "taker_buy_quote": 686.80204 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 8258.2, "close_time": 1765684799999, "quote_volume": 302.93122, "trades": 14, "taker_buy_base": 8258.2, "taker_buy_quote": 302.93122 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 42038.5, "close_time": 1765688399999, "quote_volume": 1533.85629, "trades": 17, "taker_buy_base": 8885.7, "taker_buy_quote": 323.77909 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0356, "close": 0.0357, "volume": 51925.1, "close_time": 1765691999999, "quote_volume": 1859.01502, "trades": 13, "taker_buy_base": 13121.6, "taker_buy_quote": 471.63676 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0355, "close": 0.0358, "volume": 39245.8, "close_time": 1765695599999, "quote_volume": 1400.70017, "trades": 17, "taker_buy_base": 38923.3, "taker_buy_quote": 1389.21917 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 3430.1, "close_time": 1765699199999, "quote_volume": 123.14059, "trades": 2, "taker_buy_base": 3430.1, "taker_buy_quote": 123.14059 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0357, "close": 0.0357, "volume": 22433.4, "close_time": 1765702799999, "quote_volume": 805.3137, "trades": 5, "taker_buy_base": 346.3, "taker_buy_quote": 12.38681 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0356, "high": 0.036, "low": 0.0356, "close": 0.0358, "volume": 102279.0, "close_time": 1765706399999, "quote_volume": 3666.54988, "trades": 19, "taker_buy_base": 78198.6, "taker_buy_quote": 2807.59596 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0357, "high": 0.036, "low": 0.0356, "close": 0.0357, "volume": 10985.0, "close_time": 1765709999999, "quote_volume": 392.52647, "trades": 6, "taker_buy_base": 6329.0, "taker_buy_quote": 226.36344 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0347, "close": 0.0352, "volume": 67698.6, "close_time": 1765713599999, "quote_volume": 2372.86342, "trades": 21, "taker_buy_base": 27547.1, "taker_buy_quote": 964.66289 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0352, "high": 0.0357, "low": 0.0352, "close": 0.0357, "volume": 21984.4, "close_time": 1765717199999, "quote_volume": 778.34505, "trades": 7, "taker_buy_base": 7553.0, "taker_buy_quote": 266.44667 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0353, "close": 0.0354, "volume": 59578.7, "close_time": 1765720799999, "quote_volume": 2109.0745, "trades": 9, "taker_buy_base": 2530.3, "taker_buy_quote": 89.56114 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0346, "close": 0.0347, "volume": 65854.5, "close_time": 1765724399999, "quote_volume": 2289.85816, "trades": 22, "taker_buy_base": 17055.7, "taker_buy_quote": 594.76183 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0347, "close": 0.0347, "volume": 108544.7, "close_time": 1765727999999, "quote_volume": 3776.68796, "trades": 13, "taker_buy_base": 91379.6, "taker_buy_quote": 3181.05899 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0346, "high": 0.035, "low": 0.0344, "close": 0.0346, "volume": 90379.7, "close_time": 1765731599999, "quote_volume": 3123.26943, "trades": 14, "taker_buy_base": 20568.9, "taker_buy_quote": 715.46362 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0341, "close": 0.0342, "volume": 80601.5, "close_time": 1765735199999, "quote_volume": 2764.41674, "trades": 27, "taker_buy_base": 15794.7, "taker_buy_quote": 542.64049 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0342, "close": 0.0347, "volume": 340259.0, "close_time": 1765738799999, "quote_volume": 11749.6917, "trades": 48, "taker_buy_base": 107508.9, "taker_buy_quote": 3699.6187 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0344, "close": 0.0344, "volume": 82056.8, "close_time": 1765742399999, "quote_volume": 2827.76507, "trades": 11, "taker_buy_base": 3287.6, "taker_buy_quote": 114.40848 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0342, "close": 0.0344, "volume": 103148.3, "close_time": 1765745999999, "quote_volume": 3546.45379, "trades": 16, "taker_buy_base": 20533.7, "taker_buy_quote": 706.41265 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0339, "close": 0.034, "volume": 172205.9, "close_time": 1765749599999, "quote_volume": 5872.03625, "trades": 31, "taker_buy_base": 29167.1, "taker_buy_quote": 993.13613 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0341, "high": 0.0342, "low": 0.034, "close": 0.0342, "volume": 107117.0, "close_time": 1765753199999, "quote_volume": 3660.60021, "trades": 19, "taker_buy_base": 23971.3, "taker_buy_quote": 818.44174 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0336, "close": 0.034, "volume": 20213.5, "close_time": 1765756799999, "quote_volume": 684.97204, "trades": 6, "taker_buy_base": 970.2, "taker_buy_quote": 33.2059 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0339, "high": 0.0343, "low": 0.0339, "close": 0.0343, "volume": 53279.7, "close_time": 1765760399999, "quote_volume": 1815.84236, "trades": 13, "taker_buy_base": 13956.5, "taker_buy_quote": 475.87984 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0342, "high": 0.0346, "low": 0.0341, "close": 0.0346, "volume": 13264.1, "close_time": 1765763999999, "quote_volume": 458.14472, "trades": 6, "taker_buy_base": 3858.8, "taker_buy_quote": 133.03617 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.035, "high": 0.035, "low": 0.0348, "close": 0.0348, "volume": 127279.1, "close_time": 1765767599999, "quote_volume": 4450.47846, "trades": 6, "taker_buy_base": 94378.7, "taker_buy_quote": 3303.2545 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 0.0, "close_time": 1765771199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 19073.7, "close_time": 1765774799999, "quote_volume": 662.65606, "trades": 2, "taker_buy_base": 7986.7, "taker_buy_quote": 277.93716 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 5284.0, "close_time": 1765778399999, "quote_volume": 184.94, "trades": 1, "taker_buy_base": 5284.0, "taker_buy_quote": 184.94 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 1428.5, "close_time": 1765781999999, "quote_volume": 50.14035, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0348, "close": 0.0349, "volume": 36569.7, "close_time": 1765785599999, "quote_volume": 1275.74391, "trades": 6, "taker_buy_base": 10888.2, "taker_buy_quote": 379.99818 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 30660.8, "close_time": 1765789199999, "quote_volume": 1080.75932, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 40395.8, "close_time": 1765792799999, "quote_volume": 1423.12047, "trades": 24, "taker_buy_base": 317.4, "taker_buy_quote": 11.18748 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 54053.9, "close_time": 1765796399999, "quote_volume": 1902.57617, "trades": 11, "taker_buy_base": 41453.1, "taker_buy_quote": 1459.66812 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0352, "close": 0.0354, "volume": 20628.5, "close_time": 1765799999999, "quote_volume": 728.54072, "trades": 6, "taker_buy_base": 12004.3, "taker_buy_quote": 424.10646 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0353, "close": 0.0353, "volume": 23144.9, "close_time": 1765803599999, "quote_volume": 818.79928, "trades": 11, "taker_buy_base": 22962.9, "taker_buy_quote": 812.37468 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0348, "close": 0.035, "volume": 120537.6, "close_time": 1765807199999, "quote_volume": 4213.98861, "trades": 21, "taker_buy_base": 6283.0, "taker_buy_quote": 221.47575 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0349, "high": 0.0353, "low": 0.0339, "close": 0.0341, "volume": 192193.3, "close_time": 1765810799999, "quote_volume": 6702.5874, "trades": 43, "taker_buy_base": 56444.8, "taker_buy_quote": 1973.24744 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0331, "close": 0.0332, "volume": 528978.2, "close_time": 1765814399999, "quote_volume": 17714.7663, "trades": 84, "taker_buy_base": 325987.4, "taker_buy_quote": 10940.56151 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0324, "close": 0.0327, "volume": 185880.8, "close_time": 1765817999999, "quote_volume": 6115.03308, "trades": 31, "taker_buy_base": 82904.8, "taker_buy_quote": 2731.38446 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0322, "close": 0.0324, "volume": 584764.4, "close_time": 1765821599999, "quote_volume": 18900.32907, "trades": 41, "taker_buy_base": 341945.1, "taker_buy_quote": 11039.28229 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0319, "close": 0.0325, "volume": 209232.5, "close_time": 1765825199999, "quote_volume": 6751.57304, "trades": 29, "taker_buy_base": 142887.0, "taker_buy_quote": 4612.68385 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0327, "close": 0.0327, "volume": 84931.0, "close_time": 1765828799999, "quote_volume": 2782.7855, "trades": 20, "taker_buy_base": 29530.2, "taker_buy_quote": 968.59056 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0322, "close": 0.0324, "volume": 121820.2, "close_time": 1765832399999, "quote_volume": 3944.00039, "trades": 23, "taker_buy_base": 99680.7, "taker_buy_quote": 3230.74231 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0323, "high": 0.0326, "low": 0.0323, "close": 0.0326, "volume": 25333.7, "close_time": 1765835999999, "quote_volume": 824.11198, "trades": 3, "taker_buy_base": 19444.9, "taker_buy_quote": 633.90374 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0326, "close": 0.0328, "volume": 39283.5, "close_time": 1765839599999, "quote_volume": 1282.87582, "trades": 10, "taker_buy_base": 39283.5, "taker_buy_quote": 1282.87582 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0327, "close": 0.0327, "volume": 47886.8, "close_time": 1765843199999, "quote_volume": 1568.45825, "trades": 12, "taker_buy_base": 47886.8, "taker_buy_quote": 1568.45825 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0319, "close": 0.0319, "volume": 136415.2, "close_time": 1765846799999, "quote_volume": 4400.67334, "trades": 43, "taker_buy_base": 89298.6, "taker_buy_quote": 2872.71279 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.032, "high": 0.0321, "low": 0.0316, "close": 0.0316, "volume": 66351.8, "close_time": 1765850399999, "quote_volume": 2113.14962, "trades": 33, "taker_buy_base": 65880.1, "taker_buy_quote": 2098.21244 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0317, "high": 0.0321, "low": 0.0316, "close": 0.032, "volume": 72360.5, "close_time": 1765853999999, "quote_volume": 2304.93242, "trades": 30, "taker_buy_base": 69443.3, "taker_buy_quote": 2211.58202 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0315, "close": 0.0318, "volume": 33096.4, "close_time": 1765857599999, "quote_volume": 1048.29662, "trades": 15, "taker_buy_base": 22817.8, "taker_buy_quote": 724.52072 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0313, "close": 0.0316, "volume": 119131.7, "close_time": 1765861199999, "quote_volume": 3754.81851, "trades": 25, "taker_buy_base": 27811.8, "taker_buy_quote": 880.56361 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0315, "close": 0.0318, "volume": 53460.9, "close_time": 1765864799999, "quote_volume": 1693.66272, "trades": 21, "taker_buy_base": 52298.7, "taker_buy_quote": 1656.94716 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0317, "close": 0.0319, "volume": 7217.1, "close_time": 1765868399999, "quote_volume": 229.48925, "trades": 5, "taker_buy_base": 7217.1, "taker_buy_quote": 229.48925 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0319, "high": 0.032, "low": 0.0311, "close": 0.0313, "volume": 468560.9, "close_time": 1765871999999, "quote_volume": 14834.916, "trades": 110, "taker_buy_base": 432084.3, "taker_buy_quote": 13691.35076 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0311, "close": 0.0312, "volume": 157734.9, "close_time": 1765875599999, "quote_volume": 4952.12341, "trades": 29, "taker_buy_base": 129537.6, "taker_buy_quote": 4070.94522 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0312, "close": 0.0313, "volume": 141773.9, "close_time": 1765879199999, "quote_volume": 4443.67161, "trades": 19, "taker_buy_base": 116357.7, "taker_buy_quote": 3648.14455 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0313, "high": 0.0319, "low": 0.0313, "close": 0.0317, "volume": 406211.5, "close_time": 1765882799999, "quote_volume": 12846.77457, "trades": 85, "taker_buy_base": 326716.5, "taker_buy_quote": 10347.24218 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0317, "high": 0.032, "low": 0.0316, "close": 0.0319, "volume": 781983.9, "close_time": 1765886399999, "quote_volume": 24878.88346, "trades": 166, "taker_buy_base": 665533.2, "taker_buy_quote": 21183.72577 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0319, "close": 0.0319, "volume": 216244.8, "close_time": 1765889999999, "quote_volume": 6941.9838, "trades": 67, "taker_buy_base": 131442.2, "taker_buy_quote": 4219.88798 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0318, "high": 0.0322, "low": 0.0314, "close": 0.0314, "volume": 756238.3, "close_time": 1765893599999, "quote_volume": 24040.65595, "trades": 212, "taker_buy_base": 597622.0, "taker_buy_quote": 18975.38666 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0306, "close": 0.0308, "volume": 1091340.4, "close_time": 1765897199999, "quote_volume": 33901.44906, "trades": 361, "taker_buy_base": 996344.7, "taker_buy_quote": 30959.6474 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0308, "high": 0.0309, "low": 0.03, "close": 0.0305, "volume": 1134292.8, "close_time": 1765900799999, "quote_volume": 34530.86056, "trades": 385, "taker_buy_base": 979964.7, "taker_buy_quote": 29835.1447 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0299, "close": 0.0307, "volume": 997152.2, "close_time": 1765904399999, "quote_volume": 30238.40706, "trades": 196, "taker_buy_base": 496449.1, "taker_buy_quote": 15103.6355 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0305, "high": 0.0309, "low": 0.03, "close": 0.0302, "volume": 103986.9, "close_time": 1765907999999, "quote_volume": 3165.63946, "trades": 26, "taker_buy_base": 23327.9, "taker_buy_quote": 713.49235 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0302, "high": 0.0311, "low": 0.0301, "close": 0.031, "volume": 302336.5, "close_time": 1765911599999, "quote_volume": 9197.46184, "trades": 67, "taker_buy_base": 132483.1, "taker_buy_quote": 4024.47444 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0302, "close": 0.0303, "volume": 62390.2, "close_time": 1765915199999, "quote_volume": 1897.03697, "trades": 27, "taker_buy_base": 57184.8, "taker_buy_quote": 1738.71752 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0303, "close": 0.0305, "volume": 250105.2, "close_time": 1765918799999, "quote_volume": 7616.90362, "trades": 56, "taker_buy_base": 229112.3, "taker_buy_quote": 6978.99768 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0304, "close": 0.0309, "volume": 78260.8, "close_time": 1765922399999, "quote_volume": 2396.37904, "trades": 16, "taker_buy_base": 41508.2, "taker_buy_quote": 1275.53647 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0302, "close": 0.0303, "volume": 443803.6, "close_time": 1765925999999, "quote_volume": 13633.70992, "trades": 46, "taker_buy_base": 324462.4, "taker_buy_quote": 9955.16903 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0301, "close": 0.0301, "volume": 239143.5, "close_time": 1765929599999, "quote_volume": 7223.02701, "trades": 13, "taker_buy_base": 41820.7, "taker_buy_quote": 1263.06447 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0298, "close": 0.03, "volume": 209114.9, "close_time": 1765933199999, "quote_volume": 6257.64078, "trades": 17, "taker_buy_base": 35047.2, "taker_buy_quote": 1051.46583 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0299, "high": 0.03, "low": 0.0299, "close": 0.03, "volume": 1746.1, "close_time": 1765936799999, "quote_volume": 52.35029, "trades": 3, "taker_buy_base": 333.3, "taker_buy_quote": 9.999 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0298, "close": 0.0298, "volume": 10026.3, "close_time": 1765940399999, "quote_volume": 298.78374, "trades": 3, "taker_buy_base": 10026.3, "taker_buy_quote": 298.78374 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.03, "high": 0.03, "low": 0.0297, "close": 0.0297, "volume": 273202.2, "close_time": 1765943999999, "quote_volume": 8150.66938, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.03, "high": 0.03, "low": 0.0294, "close": 0.0295, "volume": 466699.1, "close_time": 1765947599999, "quote_volume": 13825.56335, "trades": 21, "taker_buy_base": 87115.7, "taker_buy_quote": 2562.76238 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0292, "high": 0.0295, "low": 0.0292, "close": 0.0294, "volume": 479879.2, "close_time": 1765951199999, "quote_volume": 14108.27368, "trades": 25, "taker_buy_base": 450613.6, "taker_buy_quote": 13251.61996 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0294, "close": 0.0294, "volume": 23818.4, "close_time": 1765954799999, "quote_volume": 700.33464, "trades": 4, "taker_buy_base": 368.4, "taker_buy_quote": 10.90464 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0293, "high": 0.0299, "low": 0.0293, "close": 0.0299, "volume": 105685.6, "close_time": 1765958399999, "quote_volume": 3115.43029, "trades": 18, "taker_buy_base": 100084.4, "taker_buy_quote": 2949.81663 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.03, "high": 0.03, "low": 0.0296, "close": 0.0297, "volume": 33556.5, "close_time": 1765961999999, "quote_volume": 996.29968, "trades": 10, "taker_buy_base": 7977.2, "taker_buy_quote": 238.35747 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0297, "close": 0.0298, "volume": 24201.5, "close_time": 1765965599999, "quote_volume": 719.08713, "trades": 6, "taker_buy_base": 2766.4, "taker_buy_quote": 82.46466 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0293, "close": 0.0294, "volume": 158475.8, "close_time": 1765969199999, "quote_volume": 4644.38872, "trades": 14, "taker_buy_base": 126461.0, "taker_buy_quote": 3706.35508 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0292, "high": 0.0295, "low": 0.0292, "close": 0.0295, "volume": 111377.6, "close_time": 1765972799999, "quote_volume": 3277.69133, "trades": 15, "taker_buy_base": 81371.2, "taker_buy_quote": 2400.4504 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0292, "close": 0.0293, "volume": 36304.9, "close_time": 1765976399999, "quote_volume": 1062.05639, "trades": 12, "taker_buy_base": 17047.5, "taker_buy_quote": 499.49175 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0293, "high": 0.0299, "low": 0.0288, "close": 0.0297, "volume": 874503.5, "close_time": 1765979999999, "quote_volume": 25864.55732, "trades": 70, "taker_buy_base": 129765.9, "taker_buy_quote": 3847.775 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.03, "high": 0.0301, "low": 0.029, "close": 0.0301, "volume": 207291.1, "close_time": 1765983599999, "quote_volume": 6171.47436, "trades": 32, "taker_buy_base": 143231.0, "taker_buy_quote": 4278.66967 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0303, "high": 0.0306, "low": 0.0288, "close": 0.0289, "volume": 682460.1, "close_time": 1765987199999, "quote_volume": 20605.20267, "trades": 46, "taker_buy_base": 168896.9, "taker_buy_quote": 5102.97232 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0282, "close": 0.0287, "volume": 325386.6, "close_time": 1765990799999, "quote_volume": 9291.37958, "trades": 55, "taker_buy_base": 166218.5, "taker_buy_quote": 4759.71681 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0287, "high": 0.0287, "low": 0.028, "close": 0.0284, "volume": 172401.5, "close_time": 1765994399999, "quote_volume": 4878.37745, "trades": 20, "taker_buy_base": 40758.4, "taker_buy_quote": 1154.4695 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0282, "high": 0.0285, "low": 0.0279, "close": 0.0279, "volume": 117079.2, "close_time": 1765997999999, "quote_volume": 3306.42095, "trades": 10, "taker_buy_base": 43848.0, "taker_buy_quote": 1245.44338 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0278, "high": 0.0282, "low": 0.0276, "close": 0.0282, "volume": 200559.5, "close_time": 1766001599999, "quote_volume": 5616.61726, "trades": 31, "taker_buy_base": 179925.3, "taker_buy_quote": 5037.14557 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0281, "high": 0.0283, "low": 0.028, "close": 0.0282, "volume": 471528.0, "close_time": 1766005199999, "quote_volume": 13284.97172, "trades": 19, "taker_buy_base": 56158.6, "taker_buy_quote": 1578.05666 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0279, "close": 0.0279, "volume": 168964.8, "close_time": 1766008799999, "quote_volume": 4745.18693, "trades": 14, "taker_buy_base": 76758.4, "taker_buy_quote": 2160.67032 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0278, "close": 0.0278, "volume": 17920.4, "close_time": 1766012399999, "quote_volume": 498.89666, "trades": 7, "taker_buy_base": 17561.3, "taker_buy_quote": 488.89575 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0277, "close": 0.0277, "volume": 24977.1, "close_time": 1766015999999, "quote_volume": 691.86567, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0275, "close": 0.0278, "volume": 251803.3, "close_time": 1766019599999, "quote_volume": 6988.19154, "trades": 25, "taker_buy_base": 216039.9, "taker_buy_quote": 5993.38798 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0275, "close": 0.0277, "volume": 101830.0, "close_time": 1766023199999, "quote_volume": 2811.88286, "trades": 12, "taker_buy_base": 52814.7, "taker_buy_quote": 1458.06058 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0275, "close": 0.0278, "volume": 194734.9, "close_time": 1766026799999, "quote_volume": 5377.72412, "trades": 11, "taker_buy_base": 99282.6, "taker_buy_quote": 2744.57688 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0275, "close": 0.0275, "volume": 56242.0, "close_time": 1766030399999, "quote_volume": 1551.19875, "trades": 6, "taker_buy_base": 35982.3, "taker_buy_quote": 993.057 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0274, "close": 0.0274, "volume": 37565.5, "close_time": 1766033999999, "quote_volume": 1032.73203, "trades": 9, "taker_buy_base": 27254.9, "taker_buy_quote": 750.22159 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0271, "close": 0.0271, "volume": 20434.4, "close_time": 1766037599999, "quote_volume": 557.25469, "trades": 4, "taker_buy_base": 14704.4, "taker_buy_quote": 401.48486 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0268, "close": 0.0271, "volume": 39597.7, "close_time": 1766041199999, "quote_volume": 1065.81189, "trades": 8, "taker_buy_base": 3662.0, "taker_buy_quote": 99.29276 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0272, "high": 0.0275, "low": 0.0272, "close": 0.0272, "volume": 91542.5, "close_time": 1766044799999, "quote_volume": 2513.36095, "trades": 9, "taker_buy_base": 87810.6, "taker_buy_quote": 2411.66268 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0274, "close": 0.0276, "volume": 103440.3, "close_time": 1766048399999, "quote_volume": 2843.84439, "trades": 19, "taker_buy_base": 85805.3, "taker_buy_quote": 2359.5571 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0278, "high": 0.0388, "low": 0.0269, "close": 0.0281, "volume": 9959561.0, "close_time": 1766051999999, "quote_volume": 300907.348, "trades": 2423, "taker_buy_base": 4790966.9, "taker_buy_quote": 144705.9863 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.028, "high": 0.0289, "low": 0.0277, "close": 0.0289, "volume": 383924.7, "close_time": 1766055599999, "quote_volume": 10877.96951, "trades": 85, "taker_buy_base": 192701.1, "taker_buy_quote": 5482.73061 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0288, "high": 0.03, "low": 0.0287, "close": 0.0288, "volume": 720044.4, "close_time": 1766059199999, "quote_volume": 21165.06676, "trades": 140, "taker_buy_base": 259918.8, "taker_buy_quote": 7636.43312 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0287, "high": 0.0292, "low": 0.0281, "close": 0.0282, "volume": 801314.2, "close_time": 1766062799999, "quote_volume": 22981.27478, "trades": 96, "taker_buy_base": 184349.1, "taker_buy_quote": 5321.70358 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0286, "high": 0.0292, "low": 0.0284, "close": 0.029, "volume": 167477.3, "close_time": 1766066399999, "quote_volume": 4824.22367, "trades": 35, "taker_buy_base": 107191.3, "taker_buy_quote": 3095.90694 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.029, "high": 0.0291, "low": 0.028, "close": 0.0286, "volume": 190397.7, "close_time": 1766069999999, "quote_volume": 5439.62356, "trades": 58, "taker_buy_base": 63266.0, "taker_buy_quote": 1811.60459 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0284, "high": 0.0291, "low": 0.0284, "close": 0.0288, "volume": 168919.8, "close_time": 1766073599999, "quote_volume": 4857.03344, "trades": 29, "taker_buy_base": 126999.0, "taker_buy_quote": 3655.82739 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.029, "high": 0.029, "low": 0.0284, "close": 0.0284, "volume": 115448.9, "close_time": 1766077199999, "quote_volume": 3314.69711, "trades": 16, "taker_buy_base": 21082.5, "taker_buy_quote": 602.63033 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0268, "close": 0.0272, "volume": 187917.2, "close_time": 1766080799999, "quote_volume": 5160.48186, "trades": 36, "taker_buy_base": 29494.3, "taker_buy_quote": 806.03416 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0267, "close": 0.0268, "volume": 245974.6, "close_time": 1766084399999, "quote_volume": 6609.99669, "trades": 44, "taker_buy_base": 21208.9, "taker_buy_quote": 573.54852 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0258, "close": 0.026, "volume": 330515.6, "close_time": 1766087999999, "quote_volume": 8729.37087, "trades": 45, "taker_buy_base": 202216.2, "taker_buy_quote": 5346.47105 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0261, "close": 0.0262, "volume": 157374.6, "close_time": 1766091599999, "quote_volume": 4125.11496, "trades": 20, "taker_buy_base": 32019.1, "taker_buy_quote": 840.40707 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0264, "high": 0.0267, "low": 0.0264, "close": 0.0267, "volume": 31149.2, "close_time": 1766095199999, "quote_volume": 825.3404, "trades": 6, "taker_buy_base": 30182.4, "taker_buy_quote": 799.62851 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0265, "close": 0.0265, "volume": 6837.5, "close_time": 1766098799999, "quote_volume": 182.21205, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0263, "close": 0.0264, "volume": 573920.5, "close_time": 1766102399999, "quote_volume": 15100.85022, "trades": 26, "taker_buy_base": 477086.0, "taker_buy_quote": 12548.02264 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0263, "high": 0.0264, "low": 0.026, "close": 0.0262, "volume": 144104.9, "close_time": 1766105999999, "quote_volume": 3773.28682, "trades": 31, "taker_buy_base": 81906.4, "taker_buy_quote": 2147.9001 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0262, "high": 0.0263, "low": 0.026, "close": 0.0263, "volume": 318121.0, "close_time": 1766109599999, "quote_volume": 8311.38544, "trades": 46, "taker_buy_base": 66865.5, "taker_buy_quote": 1755.36549 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0261, "close": 0.0262, "volume": 4367.7, "close_time": 1766113199999, "quote_volume": 114.36373, "trades": 6, "taker_buy_base": 3433.5, "taker_buy_quote": 89.9577 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0266, "high": 0.0273, "low": 0.0266, "close": 0.0272, "volume": 451249.6, "close_time": 1766116799999, "quote_volume": 12146.93026, "trades": 64, "taker_buy_base": 233393.5, "taker_buy_quote": 6251.08049 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0273, "close": 0.0275, "volume": 120840.5, "close_time": 1766120399999, "quote_volume": 3317.40123, "trades": 28, "taker_buy_base": 45715.0, "taker_buy_quote": 1260.35135 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0273, "close": 0.0273, "volume": 27047.8, "close_time": 1766123999999, "quote_volume": 740.91992, "trades": 9, "taker_buy_base": 11709.8, "taker_buy_quote": 321.55281 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0272, "close": 0.0274, "volume": 46143.3, "close_time": 1766127599999, "quote_volume": 1259.55648, "trades": 9, "taker_buy_base": 22293.6, "taker_buy_quote": 610.84464 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0276, "high": 0.0283, "low": 0.0276, "close": 0.0281, "volume": 169224.4, "close_time": 1766131199999, "quote_volume": 4746.55022, "trades": 47, "taker_buy_base": 126297.5, "taker_buy_quote": 3533.54146 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0279, "close": 0.0281, "volume": 55817.4, "close_time": 1766134799999, "quote_volume": 1568.46878, "trades": 15, "taker_buy_base": 3876.5, "taker_buy_quote": 108.99565 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0281, "high": 0.0282, "low": 0.028, "close": 0.0281, "volume": 72052.9, "close_time": 1766138399999, "quote_volume": 2024.01867, "trades": 15, "taker_buy_base": 59603.1, "taker_buy_quote": 1675.06223 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0281, "close": 0.0283, "volume": 21747.3, "close_time": 1766141999999, "quote_volume": 613.27916, "trades": 7, "taker_buy_base": 1054.0, "taker_buy_quote": 29.77246 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0281, "high": 0.0285, "low": 0.0281, "close": 0.0283, "volume": 171406.8, "close_time": 1766145599999, "quote_volume": 4859.07592, "trades": 25, "taker_buy_base": 129659.7, "taker_buy_quote": 3682.60811 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0278, "close": 0.0284, "volume": 191390.1, "close_time": 1766149199999, "quote_volume": 5390.47228, "trades": 29, "taker_buy_base": 25589.9, "taker_buy_quote": 727.75933 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0285, "close": 0.0286, "volume": 2101627.6, "close_time": 1766152799999, "quote_volume": 60154.98376, "trades": 149, "taker_buy_base": 279874.9, "taker_buy_quote": 8019.03665 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0286, "high": 0.029, "low": 0.0285, "close": 0.0286, "volume": 317961.9, "close_time": 1766156399999, "quote_volume": 9127.51653, "trades": 49, "taker_buy_base": 249882.3, "taker_buy_quote": 7176.4721 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0287, "high": 0.0293, "low": 0.0286, "close": 0.0289, "volume": 532275.5, "close_time": 1766159999999, "quote_volume": 15327.12529, "trades": 82, "taker_buy_base": 219774.0, "taker_buy_quote": 6337.14588 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.029, "high": 0.0293, "low": 0.029, "close": 0.0293, "volume": 30140.7, "close_time": 1766163599999, "quote_volume": 874.77829, "trades": 11, "taker_buy_base": 21457.1, "taker_buy_quote": 622.53661 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0283, "close": 0.0283, "volume": 113711.6, "close_time": 1766167199999, "quote_volume": 3276.17863, "trades": 29, "taker_buy_base": 21984.3, "taker_buy_quote": 630.99785 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0283, "high": 0.0287, "low": 0.0283, "close": 0.0285, "volume": 11149.8, "close_time": 1766170799999, "quote_volume": 318.7611, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0289, "high": 0.0296, "low": 0.0289, "close": 0.0296, "volume": 179785.1, "close_time": 1766174399999, "quote_volume": 5269.34266, "trades": 51, "taker_buy_base": 114874.9, "taker_buy_quote": 3368.31401 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0291, "close": 0.0293, "volume": 97791.2, "close_time": 1766177999999, "quote_volume": 2868.25154, "trades": 29, "taker_buy_base": 10924.9, "taker_buy_quote": 322.00226 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0289, "close": 0.0289, "volume": 26322.3, "close_time": 1766181599999, "quote_volume": 763.15416, "trades": 7, "taker_buy_base": 4571.2, "taker_buy_quote": 133.45499 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0288, "high": 0.029, "low": 0.0288, "close": 0.0288, "volume": 19601.0, "close_time": 1766185199999, "quote_volume": 565.02722, "trades": 5, "taker_buy_base": 2592.1, "taker_buy_quote": 75.1709 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0287, "close": 0.0289, "volume": 21897.8, "close_time": 1766188799999, "quote_volume": 635.03203, "trades": 8, "taker_buy_base": 21550.0, "taker_buy_quote": 625.03281 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0287, "close": 0.0288, "volume": 47022.9, "close_time": 1766192399999, "quote_volume": 1352.57447, "trades": 15, "taker_buy_base": 10173.0, "taker_buy_quote": 292.9997 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0287, "high": 0.029, "low": 0.0287, "close": 0.029, "volume": 2074.8, "close_time": 1766195999999, "quote_volume": 59.6502, "trades": 3, "taker_buy_base": 344.8, "taker_buy_quote": 9.9992 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0286, "close": 0.0286, "volume": 66763.4, "close_time": 1766199599999, "quote_volume": 1914.47362, "trades": 19, "taker_buy_base": 24125.9, "taker_buy_quote": 693.21412 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0285, "close": 0.0286, "volume": 12623.7, "close_time": 1766203199999, "quote_volume": 360.77545, "trades": 10, "taker_buy_base": 10756.9, "taker_buy_quote": 307.57165 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0284, "close": 0.0284, "volume": 81992.8, "close_time": 1766206799999, "quote_volume": 2341.47889, "trades": 9, "taker_buy_base": 60749.1, "taker_buy_quote": 1736.95781 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0284, "close": 0.0284, "volume": 0.0, "close_time": 1766210399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0286, "high": 0.0292, "low": 0.0286, "close": 0.029, "volume": 76388.3, "close_time": 1766213999999, "quote_volume": 2204.90885, "trades": 18, "taker_buy_base": 74529.6, "taker_buy_quote": 2151.05154 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0291, "high": 0.0292, "low": 0.029, "close": 0.0292, "volume": 22436.5, "close_time": 1766217599999, "quote_volume": 652.93926, "trades": 5, "taker_buy_base": 1403.8, "taker_buy_quote": 40.99096 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 21097.9, "close_time": 1766221199999, "quote_volume": 622.18292, "trades": 10, "taker_buy_base": 10000.0, "taker_buy_quote": 296.0 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 18982.8, "close_time": 1766224799999, "quote_volume": 556.06412, "trades": 7, "taker_buy_base": 2870.2, "taker_buy_quote": 84.38388 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "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": 0.0293, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 30416.9, "close_time": 1766231999999, "quote_volume": 890.70726, "trades": 6, "taker_buy_base": 20586.4, "taker_buy_quote": 603.20541 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 75161.0, "close_time": 1766235599999, "quote_volume": 2201.8023, "trades": 12, "taker_buy_base": 58198.9, "taker_buy_quote": 1704.50898 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0285, "close": 0.0292, "volume": 800343.3, "close_time": 1766239199999, "quote_volume": 23149.63911, "trades": 53, "taker_buy_base": 59450.0, "taker_buy_quote": 1732.54403 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0289, "close": 0.0294, "volume": 168509.9, "close_time": 1766242799999, "quote_volume": 4922.98743, "trades": 26, "taker_buy_base": 115555.7, "taker_buy_quote": 3384.02908 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0291, "close": 0.0291, "volume": 17883.1, "close_time": 1766246399999, "quote_volume": 520.98645, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0293, "high": 0.0301, "low": 0.0292, "close": 0.03, "volume": 238861.9, "close_time": 1766249999999, "quote_volume": 7106.89206, "trades": 38, "taker_buy_base": 114997.8, "taker_buy_quote": 3419.19236 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0299, "high": 0.031, "low": 0.0299, "close": 0.0306, "volume": 710263.0, "close_time": 1766253599999, "quote_volume": 21680.1427, "trades": 79, "taker_buy_base": 562770.0, "taker_buy_quote": 17197.22133 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0304, "high": 0.0321, "low": 0.0303, "close": 0.0321, "volume": 1150381.6, "close_time": 1766257199999, "quote_volume": 35595.90217, "trades": 115, "taker_buy_base": 426508.5, "taker_buy_quote": 13274.18146 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0321, "high": 0.0343, "low": 0.0313, "close": 0.0314, "volume": 4998357.8, "close_time": 1766260799999, "quote_volume": 164242.8808, "trades": 567, "taker_buy_base": 2679320.4, "taker_buy_quote": 87998.06076 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0308, "close": 0.031, "volume": 751644.9, "close_time": 1766264399999, "quote_volume": 23361.99248, "trades": 82, "taker_buy_base": 275047.8, "taker_buy_quote": 8558.92409 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0314, "high": 0.032, "low": 0.0313, "close": 0.0318, "volume": 525009.2, "close_time": 1766267999999, "quote_volume": 16659.20634, "trades": 131, "taker_buy_base": 325219.5, "taker_buy_quote": 10312.76973 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0309, "close": 0.0313, "volume": 147419.3, "close_time": 1766271599999, "quote_volume": 4582.72168, "trades": 15, "taker_buy_base": 29563.0, "taker_buy_quote": 927.92984 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0315, "high": 0.0322, "low": 0.0313, "close": 0.0317, "volume": 175032.2, "close_time": 1766275199999, "quote_volume": 5578.80216, "trades": 50, "taker_buy_base": 88823.6, "taker_buy_quote": 2839.47368 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0315, "high": 0.0315, "low": 0.031, "close": 0.031, "volume": 194892.2, "close_time": 1766278799999, "quote_volume": 6089.31017, "trades": 30, "taker_buy_base": 96062.5, "taker_buy_quote": 3008.12113 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0305, "close": 0.0305, "volume": 1355589.2, "close_time": 1766282399999, "quote_volume": 41681.53921, "trades": 72, "taker_buy_base": 102025.9, "taker_buy_quote": 3156.55958 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0305, "high": 0.0308, "low": 0.0302, "close": 0.0305, "volume": 710292.7, "close_time": 1766285999999, "quote_volume": 21601.38682, "trades": 59, "taker_buy_base": 78786.5, "taker_buy_quote": 2400.05341 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0306, "high": 0.031, "low": 0.0305, "close": 0.0309, "volume": 255753.0, "close_time": 1766289599999, "quote_volume": 7839.78829, "trades": 26, "taker_buy_base": 39193.6, "taker_buy_quote": 1207.96224 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0304, "close": 0.0304, "volume": 56554.6, "close_time": 1766293199999, "quote_volume": 1737.76491, "trades": 6, "taker_buy_base": 40573.7, "taker_buy_quote": 1245.67731 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0306, "close": 0.0306, "volume": 162490.2, "close_time": 1766296799999, "quote_volume": 5029.42422, "trades": 13, "taker_buy_base": 52271.1, "taker_buy_quote": 1620.39328 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0305, "close": 0.0306, "volume": 70917.2, "close_time": 1766300399999, "quote_volume": 2168.67382, "trades": 10, "taker_buy_base": 17062.6, "taker_buy_quote": 522.2156 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0304, "close": 0.0306, "volume": 197102.8, "close_time": 1766303999999, "quote_volume": 6021.88951, "trades": 17, "taker_buy_base": 76222.4, "taker_buy_quote": 2328.22941 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0304, "close": 0.0305, "volume": 134053.8, "close_time": 1766307599999, "quote_volume": 4099.36085, "trades": 29, "taker_buy_base": 58657.2, "taker_buy_quote": 1800.77385 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0301, "close": 0.0304, "volume": 187863.7, "close_time": 1766311199999, "quote_volume": 5686.68576, "trades": 41, "taker_buy_base": 108777.8, "taker_buy_quote": 3284.97278 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0301, "close": 0.0301, "volume": 12933.0, "close_time": 1766314799999, "quote_volume": 390.60024, "trades": 11, "taker_buy_base": 4389.6, "taker_buy_quote": 133.4439 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0299, "close": 0.0302, "volume": 60399.5, "close_time": 1766318399999, "quote_volume": 1812.98582, "trades": 19, "taker_buy_base": 6521.5, "taker_buy_quote": 197.14697 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0296, "close": 0.03, "volume": 226906.4, "close_time": 1766321999999, "quote_volume": 6785.72473, "trades": 30, "taker_buy_base": 96271.2, "taker_buy_quote": 2872.62993 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.03, "high": 0.0301, "low": 0.029, "close": 0.029, "volume": 289533.4, "close_time": 1766325599999, "quote_volume": 8490.75857, "trades": 48, "taker_buy_base": 110845.2, "taker_buy_quote": 3261.14561 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.029, "high": 0.0293, "low": 0.029, "close": 0.0292, "volume": 114674.4, "close_time": 1766329199999, "quote_volume": 3348.17366, "trades": 22, "taker_buy_base": 95446.0, "taker_buy_quote": 2787.0506 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0292, "high": 0.0293, "low": 0.029, "close": 0.0293, "volume": 68079.6, "close_time": 1766332799999, "quote_volume": 1990.97621, "trades": 15, "taker_buy_base": 42599.1, "taker_buy_quote": 1246.89977 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0291, "close": 0.0291, "volume": 136189.5, "close_time": 1766336399999, "quote_volume": 3990.17001, "trades": 11, "taker_buy_base": 85034.0, "taker_buy_quote": 2498.132 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0291, "close": 0.0291, "volume": 196670.5, "close_time": 1766339999999, "quote_volume": 5773.26393, "trades": 24, "taker_buy_base": 72122.8, "taker_buy_quote": 2133.02603 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.029, "high": 0.0292, "low": 0.0288, "close": 0.0292, "volume": 312280.5, "close_time": 1766343599999, "quote_volume": 9046.53469, "trades": 29, "taker_buy_base": 114548.2, "taker_buy_quote": 3329.35164 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0292, "high": 0.0293, "low": 0.029, "close": 0.0291, "volume": 31530.4, "close_time": 1766347199999, "quote_volume": 917.70292, "trades": 11, "taker_buy_base": 7613.1, "taker_buy_quote": 222.0325 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0289, "close": 0.0289, "volume": 66213.1, "close_time": 1766350799999, "quote_volume": 1925.66527, "trades": 8, "taker_buy_base": 4264.4, "taker_buy_quote": 124.94692 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0288, "close": 0.0288, "volume": 141706.6, "close_time": 1766354399999, "quote_volume": 4106.6669, "trades": 31, "taker_buy_base": 51991.8, "taker_buy_quote": 1512.41831 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0287, "high": 0.0293, "low": 0.0287, "close": 0.0293, "volume": 229319.7, "close_time": 1766357999999, "quote_volume": 6654.30474, "trades": 14, "taker_buy_base": 44019.4, "taker_buy_quote": 1288.95959 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0291, "close": 0.0292, "volume": 7575.1, "close_time": 1766361599999, "quote_volume": 221.21971, "trades": 4, "taker_buy_base": 332.3, "taker_buy_quote": 9.73639 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0293, "high": 0.0298, "low": 0.0293, "close": 0.0293, "volume": 55844.7, "close_time": 1766365199999, "quote_volume": 1649.00202, "trades": 12, "taker_buy_base": 25765.0, "taker_buy_quote": 758.55042 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0293, "close": 0.0293, "volume": 8532.0, "close_time": 1766368799999, "quote_volume": 249.9876, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0288, "close": 0.0291, "volume": 152940.4, "close_time": 1766372399999, "quote_volume": 4441.06383, "trades": 22, "taker_buy_base": 46523.8, "taker_buy_quote": 1351.97981 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0291, "close": 0.0291, "volume": 0.0, "close_time": 1766375999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0291, "close": 0.0291, "volume": 69152.7, "close_time": 1766379599999, "quote_volume": 2012.38124, "trades": 44, "taker_buy_base": 376.7, "taker_buy_quote": 10.99964 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0291, "close": 0.0291, "volume": 0.0, "close_time": 1766383199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0291, "close": 0.0292, "volume": 1149361.6, "close_time": 1766386799999, "quote_volume": 33458.00964, "trades": 33, "taker_buy_base": 1093079.8, "taker_buy_quote": 31814.62218 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 39158.1, "close_time": 1766390399999, "quote_volume": 1145.58635, "trades": 7, "taker_buy_base": 35671.7, "taker_buy_quote": 1043.38073 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0292, "close": 0.0292, "volume": 158647.5, "close_time": 1766393999999, "quote_volume": 4680.98236, "trades": 20, "taker_buy_base": 118395.4, "taker_buy_quote": 3493.6643 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0292, "close": 0.0293, "volume": 1300.0, "close_time": 1766397599999, "quote_volume": 38.01, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 144394.1, "close_time": 1766401199999, "quote_volume": 4215.74727, "trades": 12, "taker_buy_base": 46956.4, "taker_buy_quote": 1375.82252 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "volume": 54259.9, "close_time": 1766404799999, "quote_volume": 1584.38908, "trades": 5, "taker_buy_base": 305.3, "taker_buy_quote": 8.91476 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0292, "close": 0.0294, "volume": 148116.3, "close_time": 1766408399999, "quote_volume": 4358.57834, "trades": 18, "taker_buy_base": 93898.3, "taker_buy_quote": 2764.61002 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0291, "close": 0.0291, "volume": 43272.7, "close_time": 1766411999999, "quote_volume": 1266.15409, "trades": 12, "taker_buy_base": 2296.3, "taker_buy_quote": 67.74085 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0291, "high": 0.0295, "low": 0.0291, "close": 0.0293, "volume": 34802.4, "close_time": 1766415599999, "quote_volume": 1020.68505, "trades": 24, "taker_buy_base": 30069.6, "taker_buy_quote": 882.07005 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0292, "high": 0.0293, "low": 0.029, "close": 0.0292, "volume": 320309.0, "close_time": 1766419199999, "quote_volume": 9328.73304, "trades": 29, "taker_buy_base": 180274.0, "taker_buy_quote": 5260.0282 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0291, "high": 0.0291, "low": 0.029, "close": 0.0291, "volume": 37429.6, "close_time": 1766422799999, "quote_volume": 1087.50034, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.029, "high": 0.0291, "low": 0.0286, "close": 0.0291, "volume": 310088.5, "close_time": 1766426399999, "quote_volume": 8940.65826, "trades": 38, "taker_buy_base": 54037.8, "taker_buy_quote": 1566.99109 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0291, "close": 0.0292, "volume": 24652.9, "close_time": 1766429999999, "quote_volume": 717.45366, "trades": 4, "taker_buy_base": 24110.2, "taker_buy_quote": 701.60682 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0282, "close": 0.0287, "volume": 239757.5, "close_time": 1766433599999, "quote_volume": 6836.74625, "trades": 43, "taker_buy_base": 90071.7, "taker_buy_quote": 2572.7784 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0282, "close": 0.0282, "volume": 133612.6, "close_time": 1766437199999, "quote_volume": 3780.02953, "trades": 33, "taker_buy_base": 36727.6, "taker_buy_quote": 1042.7007 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0281, "close": 0.0286, "volume": 255017.3, "close_time": 1766440799999, "quote_volume": 7219.60487, "trades": 24, "taker_buy_base": 102734.4, "taker_buy_quote": 2929.25659 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0283, "high": 0.0289, "low": 0.028, "close": 0.0289, "volume": 110253.6, "close_time": 1766444399999, "quote_volume": 3120.45363, "trades": 16, "taker_buy_base": 35883.6, "taker_buy_quote": 1020.40807 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0286, "close": 0.0286, "volume": 240350.0, "close_time": 1766447999999, "quote_volume": 6895.98908, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0288, "high": 0.029, "low": 0.0287, "close": 0.0288, "volume": 91926.7, "close_time": 1766451599999, "quote_volume": 2649.71336, "trades": 12, "taker_buy_base": 47997.2, "taker_buy_quote": 1387.1278 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0281, "close": 0.0281, "volume": 204899.7, "close_time": 1766455199999, "quote_volume": 5814.40957, "trades": 18, "taker_buy_base": 4899.7, "taker_buy_quote": 140.15939 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0281, "close": 0.0281, "volume": 140456.6, "close_time": 1766458799999, "quote_volume": 3956.69921, "trades": 12, "taker_buy_base": 26083.0, "taker_buy_quote": 739.36369 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.028, "high": 0.0283, "low": 0.028, "close": 0.0282, "volume": 53432.1, "close_time": 1766462399999, "quote_volume": 1501.1525, "trades": 9, "taker_buy_base": 25074.2, "taker_buy_quote": 707.1313 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0281, "close": 0.0281, "volume": 32679.4, "close_time": 1766465999999, "quote_volume": 919.25588, "trades": 12, "taker_buy_base": 32679.4, "taker_buy_quote": 919.25588 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.028, "high": 0.0282, "low": 0.0279, "close": 0.0282, "volume": 149601.3, "close_time": 1766469599999, "quote_volume": 4195.53035, "trades": 12, "taker_buy_base": 116188.1, "taker_buy_quote": 3259.4602 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0282, "close": 0.0282, "volume": 0.0, "close_time": 1766473199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 60827.2, "close_time": 1766476799999, "quote_volume": 1703.1616, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.028, "high": 0.0283, "low": 0.0279, "close": 0.028, "volume": 35931.1, "close_time": 1766480399999, "quote_volume": 1010.87255, "trades": 18, "taker_buy_base": 31097.1, "taker_buy_quote": 875.90306 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.028, "high": 0.0281, "low": 0.0278, "close": 0.0281, "volume": 70002.4, "close_time": 1766483999999, "quote_volume": 1960.22348, "trades": 15, "taker_buy_base": 29502.4, "taker_buy_quote": 828.32348 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0281, "close": 0.0281, "volume": 45480.3, "close_time": 1766487599999, "quote_volume": 1278.769, "trades": 14, "taker_buy_base": 35255.7, "taker_buy_quote": 991.45774 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 4728.1, "close_time": 1766491199999, "quote_volume": 132.3868, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0279, "high": 0.028, "low": 0.0279, "close": 0.028, "volume": 20907.8, "close_time": 1766494799999, "quote_volume": 583.4184, "trades": 9, "taker_buy_base": 20907.8, "taker_buy_quote": 583.4184 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0276, "close": 0.0276, "volume": 20508.9, "close_time": 1766498399999, "quote_volume": 566.10585, "trades": 2, "taker_buy_base": 200.7, "taker_buy_quote": 5.59953 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0272, "close": 0.0273, "volume": 118859.5, "close_time": 1766501999999, "quote_volume": 3253.85223, "trades": 17, "taker_buy_base": 75701.2, "taker_buy_quote": 2069.08876 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0273, "high": 0.0278, "low": 0.0273, "close": 0.0276, "volume": 49602.4, "close_time": 1766505599999, "quote_volume": 1367.39964, "trades": 12, "taker_buy_base": 13837.6, "taker_buy_quote": 384.68528 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.028, "high": 0.028, "low": 0.0277, "close": 0.028, "volume": 168553.9, "close_time": 1766509199999, "quote_volume": 4684.93047, "trades": 21, "taker_buy_base": 79278.0, "taker_buy_quote": 2211.5417 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0276, "close": 0.0276, "volume": 118527.4, "close_time": 1766512799999, "quote_volume": 3299.8234, "trades": 16, "taker_buy_base": 72447.1, "taker_buy_quote": 2022.79868 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0279, "high": 0.0283, "low": 0.0279, "close": 0.0283, "volume": 8774.2, "close_time": 1766516399999, "quote_volume": 247.59362, "trades": 6, "taker_buy_base": 8173.1, "taker_buy_quote": 230.75189 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0281, "close": 0.0281, "volume": 133960.7, "close_time": 1766519999999, "quote_volume": 3764.50407, "trades": 6, "taker_buy_base": 63584.5, "taker_buy_quote": 1786.93285 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0281, "close": 0.0283, "volume": 143506.7, "close_time": 1766523599999, "quote_volume": 4062.18157, "trades": 28, "taker_buy_base": 105213.7, "taker_buy_quote": 2977.53913 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0282, "close": 0.0282, "volume": 1106.4, "close_time": 1766527199999, "quote_volume": 31.20048, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0282, "high": 0.0283, "low": 0.028, "close": 0.028, "volume": 121898.4, "close_time": 1766530799999, "quote_volume": 3421.05113, "trades": 17, "taker_buy_base": 9578.2, "taker_buy_quote": 268.68232 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0279, "high": 0.028, "low": 0.0278, "close": 0.0278, "volume": 105623.0, "close_time": 1766534399999, "quote_volume": 2948.40679, "trades": 15, "taker_buy_base": 40623.0, "taker_buy_quote": 1133.40679 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.028, "high": 0.028, "low": 0.0278, "close": 0.0278, "volume": 17332.5, "close_time": 1766537999999, "quote_volume": 482.72822, "trades": 14, "taker_buy_base": 4423.6, "taker_buy_quote": 123.8608 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0276, "close": 0.0276, "volume": 9948.2, "close_time": 1766541599999, "quote_volume": 276.10676, "trades": 10, "taker_buy_base": 2520.8, "taker_buy_quote": 69.63321 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0272, "close": 0.0272, "volume": 50950.2, "close_time": 1766545199999, "quote_volume": 1395.97688, "trades": 16, "taker_buy_base": 22332.2, "taker_buy_quote": 614.1355 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0271, "close": 0.0274, "volume": 23408.4, "close_time": 1766548799999, "quote_volume": 636.64849, "trades": 7, "taker_buy_base": 12579.9, "taker_buy_quote": 342.19614 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0272, "close": 0.0272, "volume": 240918.9, "close_time": 1766552399999, "quote_volume": 6615.82055, "trades": 29, "taker_buy_base": 150000.0, "taker_buy_quote": 4125.0 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0269, "close": 0.0269, "volume": 178161.1, "close_time": 1766555999999, "quote_volume": 4799.06593, "trades": 13, "taker_buy_base": 42116.6, "taker_buy_quote": 1133.2837 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0268, "close": 0.0268, "volume": 23959.8, "close_time": 1766559599999, "quote_volume": 644.21477, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0271, "high": 0.0274, "low": 0.0271, "close": 0.0272, "volume": 94848.1, "close_time": 1766563199999, "quote_volume": 2588.20527, "trades": 14, "taker_buy_base": 56731.5, "taker_buy_quote": 1549.75059 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0269, "close": 0.0269, "volume": 66869.9, "close_time": 1766566799999, "quote_volume": 1808.4706, "trades": 27, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.027, "high": 0.0271, "low": 0.027, "close": 0.0271, "volume": 24076.0, "close_time": 1766570399999, "quote_volume": 651.89701, "trades": 3, "taker_buy_base": 18450.1, "taker_buy_quote": 499.99771 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0272, "close": 0.0273, "volume": 59089.8, "close_time": 1766573999999, "quote_volume": 1611.0545, "trades": 6, "taker_buy_base": 59089.8, "taker_buy_quote": 1611.0545 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0272, "close": 0.0275, "volume": 34326.0, "close_time": 1766577599999, "quote_volume": 942.20316, "trades": 9, "taker_buy_base": 30576.5, "taker_buy_quote": 839.92357 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0275, "close": 0.0275, "volume": 25340.9, "close_time": 1766581199999, "quote_volume": 696.9002, "trades": 14, "taker_buy_base": 22364.3, "taker_buy_quote": 615.0437 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0273, "high": 0.0276, "low": 0.0273, "close": 0.0275, "volume": 100647.1, "close_time": 1766584799999, "quote_volume": 2752.14222, "trades": 6, "taker_buy_base": 20746.4, "taker_buy_quote": 570.75865 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0274, "close": 0.0277, "volume": 44374.1, "close_time": 1766588399999, "quote_volume": 1220.09589, "trades": 6, "taker_buy_base": 20000.0, "taker_buy_quote": 552.07619 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0277, "high": 0.0289, "low": 0.0277, "close": 0.0286, "volume": 83120.0, "close_time": 1766591999999, "quote_volume": 2359.65553, "trades": 23, "taker_buy_base": 74442.9, "taker_buy_quote": 2111.90865 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0292, "high": 0.0305, "low": 0.0287, "close": 0.0301, "volume": 941031.5, "close_time": 1766595599999, "quote_volume": 27779.53173, "trades": 125, "taker_buy_base": 641768.9, "taker_buy_quote": 18878.66666 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0301, "high": 0.0308, "low": 0.0288, "close": 0.0288, "volume": 992994.7, "close_time": 1766599199999, "quote_volume": 29689.51837, "trades": 137, "taker_buy_base": 469113.3, "taker_buy_quote": 14134.40636 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.029, "high": 0.029, "low": 0.0285, "close": 0.0285, "volume": 358506.2, "close_time": 1766602799999, "quote_volume": 10321.60948, "trades": 36, "taker_buy_base": 247748.9, "taker_buy_quote": 7138.31711 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0287, "high": 0.029, "low": 0.0284, "close": 0.029, "volume": 289776.3, "close_time": 1766606399999, "quote_volume": 8284.5404, "trades": 38, "taker_buy_base": 149840.2, "taker_buy_quote": 4292.40908 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0288, "close": 0.0289, "volume": 431854.0, "close_time": 1766609999999, "quote_volume": 12515.79911, "trades": 57, "taker_buy_base": 201848.6, "taker_buy_quote": 5863.25446 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0286, "close": 0.0287, "volume": 245144.0, "close_time": 1766613599999, "quote_volume": 7071.68607, "trades": 30, "taker_buy_base": 149988.7, "taker_buy_quote": 4327.90936 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0289, "close": 0.0291, "volume": 129909.5, "close_time": 1766617199999, "quote_volume": 3776.04837, "trades": 24, "taker_buy_base": 118347.4, "taker_buy_quote": 3439.59126 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0287, "close": 0.0288, "volume": 299550.9, "close_time": 1766620799999, "quote_volume": 8663.279, "trades": 43, "taker_buy_base": 198871.9, "taker_buy_quote": 5757.7917 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0286, "close": 0.0286, "volume": 265943.4, "close_time": 1766624399999, "quote_volume": 7640.24931, "trades": 50, "taker_buy_base": 194011.7, "taker_buy_quote": 5578.92123 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0285, "close": 0.0287, "volume": 201522.1, "close_time": 1766627999999, "quote_volume": 5775.18385, "trades": 29, "taker_buy_base": 185337.1, "taker_buy_quote": 5312.72007 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0286, "high": 0.029, "low": 0.0286, "close": 0.0289, "volume": 190912.7, "close_time": 1766631599999, "quote_volume": 5502.73862, "trades": 30, "taker_buy_base": 176341.8, "taker_buy_quote": 5085.53877 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0289, "close": 0.029, "volume": 100202.4, "close_time": 1766635199999, "quote_volume": 2898.80641, "trades": 14, "taker_buy_base": 100202.4, "taker_buy_quote": 2898.80641 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.029, "high": 0.0291, "low": 0.029, "close": 0.0291, "volume": 190449.2, "close_time": 1766638799999, "quote_volume": 5526.77831, "trades": 24, "taker_buy_base": 147171.6, "taker_buy_quote": 4271.72791 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0286, "close": 0.0287, "volume": 85654.8, "close_time": 1766642399999, "quote_volume": 2463.35157, "trades": 72, "taker_buy_base": 32234.5, "taker_buy_quote": 926.17798 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0287, "high": 0.029, "low": 0.0286, "close": 0.0289, "volume": 193952.3, "close_time": 1766645999999, "quote_volume": 5611.149, "trades": 103, "taker_buy_base": 149667.2, "taker_buy_quote": 4331.79249 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0289, "high": 0.0295, "low": 0.0288, "close": 0.0295, "volume": 245180.3, "close_time": 1766649599999, "quote_volume": 7124.13797, "trades": 146, "taker_buy_base": 74513.3, "taker_buy_quote": 2167.70335 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0292, "close": 0.0293, "volume": 179328.3, "close_time": 1766653199999, "quote_volume": 5267.4862, "trades": 17, "taker_buy_base": 88986.4, "taker_buy_quote": 2614.68087 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0289, "close": 0.0291, "volume": 222423.2, "close_time": 1766656799999, "quote_volume": 6479.72117, "trades": 31, "taker_buy_base": 184642.6, "taker_buy_quote": 5383.47192 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.029, "high": 0.029, "low": 0.0285, "close": 0.0285, "volume": 93591.6, "close_time": 1766660399999, "quote_volume": 2686.45293, "trades": 13, "taker_buy_base": 34236.6, "taker_buy_quote": 986.01408 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0285, "close": 0.0286, "volume": 73386.7, "close_time": 1766663999999, "quote_volume": 2097.56809, "trades": 14, "taker_buy_base": 35272.3, "taker_buy_quote": 1010.20045 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0285, "high": 0.029, "low": 0.0285, "close": 0.0289, "volume": 131266.0, "close_time": 1766667599999, "quote_volume": 3777.02384, "trades": 15, "taker_buy_base": 69980.2, "taker_buy_quote": 2010.86654 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.029, "high": 0.029, "low": 0.0289, "close": 0.029, "volume": 33847.9, "close_time": 1766671199999, "quote_volume": 980.83088, "trades": 7, "taker_buy_base": 32390.9, "taker_buy_quote": 938.59977 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.029, "high": 0.029, "low": 0.0288, "close": 0.0288, "volume": 173850.5, "close_time": 1766674799999, "quote_volume": 5031.88418, "trades": 22, "taker_buy_base": 172257.2, "taker_buy_quote": 4985.97581 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0288, "high": 0.0291, "low": 0.0288, "close": 0.0291, "volume": 139970.8, "close_time": 1766678399999, "quote_volume": 4059.37937, "trades": 29, "taker_buy_base": 97032.2, "taker_buy_quote": 2812.13461 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0293, "high": 0.0294, "low": 0.029, "close": 0.0291, "volume": 167388.0, "close_time": 1766681999999, "quote_volume": 4882.45167, "trades": 27, "taker_buy_base": 96425.2, "taker_buy_quote": 2820.38906 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0292, "high": 0.0302, "low": 0.0291, "close": 0.03, "volume": 374807.5, "close_time": 1766685599999, "quote_volume": 11164.56698, "trades": 49, "taker_buy_base": 235681.6, "taker_buy_quote": 7010.67744 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0296, "close": 0.0297, "volume": 177500.4, "close_time": 1766689199999, "quote_volume": 5304.32621, "trades": 24, "taker_buy_base": 54276.1, "taker_buy_quote": 1624.81235 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 245306.2, "close_time": 1766692799999, "quote_volume": 7318.21029, "trades": 26, "taker_buy_base": 135582.9, "taker_buy_quote": 4046.3889 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0295, "close": 0.0296, "volume": 80129.8, "close_time": 1766696399999, "quote_volume": 2372.28999, "trades": 12, "taker_buy_base": 74306.8, "taker_buy_quote": 2199.92919 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0296, "high": 0.03, "low": 0.0296, "close": 0.0298, "volume": 62263.9, "close_time": 1766699999999, "quote_volume": 1857.77059, "trades": 10, "taker_buy_base": 54368.7, "taker_buy_quote": 1622.41562 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0299, "high": 0.03, "low": 0.029, "close": 0.029, "volume": 165020.3, "close_time": 1766703599999, "quote_volume": 4866.35315, "trades": 17, "taker_buy_base": 59742.7, "taker_buy_quote": 1752.65623 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0294, "high": 0.0296, "low": 0.029, "close": 0.029, "volume": 48281.1, "close_time": 1766707199999, "quote_volume": 1414.31439, "trades": 11, "taker_buy_base": 31633.4, "taker_buy_quote": 929.78018 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0288, "close": 0.029, "volume": 273303.4, "close_time": 1766710799999, "quote_volume": 7928.01819, "trades": 94, "taker_buy_base": 100502.6, "taker_buy_quote": 2917.97516 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0294, "high": 0.0303, "low": 0.0293, "close": 0.0302, "volume": 82604.9, "close_time": 1766714399999, "quote_volume": 2450.4808, "trades": 16, "taker_buy_base": 52610.6, "taker_buy_quote": 1557.74798 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0303, "high": 0.0326, "low": 0.0303, "close": 0.0313, "volume": 1940354.5, "close_time": 1766717999999, "quote_volume": 61058.39791, "trades": 1304, "taker_buy_base": 879908.5, "taker_buy_quote": 27710.4817 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0305, "close": 0.0307, "volume": 459513.4, "close_time": 1766721599999, "quote_volume": 14211.92022, "trades": 293, "taker_buy_base": 163187.8, "taker_buy_quote": 5067.37574 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0305, "close": 0.0307, "volume": 393173.3, "close_time": 1766725199999, "quote_volume": 12091.35832, "trades": 46, "taker_buy_base": 185520.7, "taker_buy_quote": 5711.12824 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0307, "close": 0.0309, "volume": 296150.0, "close_time": 1766728799999, "quote_volume": 9152.2184, "trades": 44, "taker_buy_base": 238371.4, "taker_buy_quote": 7373.97336 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0309, "high": 0.0319, "low": 0.0307, "close": 0.0307, "volume": 304098.9, "close_time": 1766732399999, "quote_volume": 9519.86634, "trades": 46, "taker_buy_base": 128044.8, "taker_buy_quote": 4016.61743 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0307, "close": 0.0308, "volume": 112207.6, "close_time": 1766735999999, "quote_volume": 3456.19266, "trades": 19, "taker_buy_base": 82013.9, "taker_buy_quote": 2529.22659 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0311, "high": 0.0316, "low": 0.031, "close": 0.0313, "volume": 153548.4, "close_time": 1766739599999, "quote_volume": 4798.85839, "trades": 31, "taker_buy_base": 119532.5, "taker_buy_quote": 3738.78685 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0311, "close": 0.0313, "volume": 416024.4, "close_time": 1766743199999, "quote_volume": 13044.15858, "trades": 182, "taker_buy_base": 226143.4, "taker_buy_quote": 7102.64502 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0312, "high": 0.0323, "low": 0.0311, "close": 0.0315, "volume": 1151617.6, "close_time": 1766746799999, "quote_volume": 36500.37334, "trades": 668, "taker_buy_base": 674846.4, "taker_buy_quote": 21398.05392 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0312, "close": 0.0314, "volume": 491000.1, "close_time": 1766750399999, "quote_volume": 15399.24352, "trades": 74, "taker_buy_base": 196735.8, "taker_buy_quote": 6175.44298 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0308, "close": 0.0312, "volume": 356029.9, "close_time": 1766753999999, "quote_volume": 11121.19874, "trades": 55, "taker_buy_base": 287824.0, "taker_buy_quote": 8997.19977 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0307, "close": 0.0309, "volume": 373503.2, "close_time": 1766757599999, "quote_volume": 11581.18476, "trades": 56, "taker_buy_base": 147150.2, "taker_buy_quote": 4558.6438 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0302, "close": 0.0304, "volume": 155845.4, "close_time": 1766761199999, "quote_volume": 4753.50747, "trades": 41, "taker_buy_base": 83421.7, "taker_buy_quote": 2550.50175 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0298, "close": 0.03, "volume": 906268.9, "close_time": 1766764799999, "quote_volume": 27356.40275, "trades": 125, "taker_buy_base": 330966.8, "taker_buy_quote": 10012.55727 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0302, "high": 0.0304, "low": 0.03, "close": 0.03, "volume": 342202.9, "close_time": 1766768399999, "quote_volume": 10330.97696, "trades": 48, "taker_buy_base": 150685.6, "taker_buy_quote": 4553.74562 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0301, "high": 0.0305, "low": 0.0301, "close": 0.0305, "volume": 83723.5, "close_time": 1766771999999, "quote_volume": 2523.30775, "trades": 14, "taker_buy_base": 60413.7, "taker_buy_quote": 1821.68277 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0304, "close": 0.0306, "volume": 95434.7, "close_time": 1766775599999, "quote_volume": 2926.83327, "trades": 22, "taker_buy_base": 89928.3, "taker_buy_quote": 2758.28498 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0306, "close": 0.0306, "volume": 108264.1, "close_time": 1766779199999, "quote_volume": 3315.61042, "trades": 24, "taker_buy_base": 93498.0, "taker_buy_quote": 2863.76776 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0306, "high": 0.032, "low": 0.0306, "close": 0.0316, "volume": 895211.2, "close_time": 1766782799999, "quote_volume": 27988.58584, "trades": 123, "taker_buy_base": 608377.3, "taker_buy_quote": 19044.8929 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0318, "high": 0.0324, "low": 0.0317, "close": 0.0319, "volume": 487887.2, "close_time": 1766786399999, "quote_volume": 15580.55885, "trades": 72, "taker_buy_base": 142297.0, "taker_buy_quote": 4555.67029 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0315, "high": 0.0318, "low": 0.0313, "close": 0.0313, "volume": 180762.5, "close_time": 1766789999999, "quote_volume": 5700.95547, "trades": 32, "taker_buy_base": 128695.0, "taker_buy_quote": 4058.7502 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0314, "high": 0.0318, "low": 0.0313, "close": 0.0318, "volume": 156335.8, "close_time": 1766793599999, "quote_volume": 4909.7768, "trades": 37, "taker_buy_base": 129308.0, "taker_buy_quote": 4063.68309 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0315, "close": 0.0315, "volume": 232089.7, "close_time": 1766797199999, "quote_volume": 7353.12859, "trades": 44, "taker_buy_base": 122655.5, "taker_buy_quote": 3893.8284 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0316, "high": 0.0329, "low": 0.0316, "close": 0.0325, "volume": 393662.5, "close_time": 1766800799999, "quote_volume": 12747.09364, "trades": 64, "taker_buy_base": 188951.7, "taker_buy_quote": 6084.23971 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0321, "close": 0.0324, "volume": 83549.6, "close_time": 1766804399999, "quote_volume": 2694.52763, "trades": 13, "taker_buy_base": 39717.7, "taker_buy_quote": 1286.09596 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0317, "close": 0.032, "volume": 348531.3, "close_time": 1766807999999, "quote_volume": 11101.80864, "trades": 46, "taker_buy_base": 229829.0, "taker_buy_quote": 7329.62228 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.032, "high": 0.0322, "low": 0.0319, "close": 0.0322, "volume": 280536.2, "close_time": 1766811599999, "quote_volume": 8991.71749, "trades": 34, "taker_buy_base": 225541.0, "taker_buy_quote": 7231.87109 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.032, "high": 0.032, "low": 0.0317, "close": 0.0318, "volume": 41285.3, "close_time": 1766815199999, "quote_volume": 1315.29518, "trades": 10, "taker_buy_base": 18766.5, "taker_buy_quote": 596.90599 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0319, "high": 0.0325, "low": 0.0319, "close": 0.0323, "volume": 95944.2, "close_time": 1766818799999, "quote_volume": 3092.94654, "trades": 17, "taker_buy_base": 81264.8, "taker_buy_quote": 2620.7271 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0322, "high": 0.0327, "low": 0.0322, "close": 0.0324, "volume": 202754.8, "close_time": 1766822399999, "quote_volume": 6582.23094, "trades": 27, "taker_buy_base": 130996.6, "taker_buy_quote": 4264.2307 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0324, "close": 0.0324, "volume": 41395.6, "close_time": 1766825999999, "quote_volume": 1344.89542, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0319, "close": 0.0319, "volume": 134671.7, "close_time": 1766829599999, "quote_volume": 4312.08158, "trades": 13, "taker_buy_base": 27458.9, "taker_buy_quote": 876.24182 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0313, "close": 0.0317, "volume": 276109.1, "close_time": 1766833199999, "quote_volume": 8699.56956, "trades": 38, "taker_buy_base": 97038.6, "taker_buy_quote": 3063.39861 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0316, "close": 0.0318, "volume": 182822.7, "close_time": 1766836799999, "quote_volume": 5796.58737, "trades": 25, "taker_buy_base": 126655.7, "taker_buy_quote": 4016.7808 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0315, "close": 0.0316, "volume": 367753.5, "close_time": 1766840399999, "quote_volume": 11640.80474, "trades": 54, "taker_buy_base": 305353.6, "taker_buy_quote": 9668.70261 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0315, "close": 0.0315, "volume": 25852.0, "close_time": 1766843999999, "quote_volume": 815.97785, "trades": 9, "taker_buy_base": 2167.1, "taker_buy_quote": 68.26365 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0315, "high": 0.0322, "low": 0.0314, "close": 0.0322, "volume": 271286.4, "close_time": 1766847599999, "quote_volume": 8573.35503, "trades": 25, "taker_buy_base": 78138.0, "taker_buy_quote": 2482.93483 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0319, "close": 0.0319, "volume": 99126.5, "close_time": 1766851199999, "quote_volume": 3164.50349, "trades": 9, "taker_buy_base": 78676.2, "taker_buy_quote": 2512.04886 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.032, "high": 0.0323, "low": 0.0319, "close": 0.0321, "volume": 239088.5, "close_time": 1766854799999, "quote_volume": 7672.08068, "trades": 37, "taker_buy_base": 146879.1, "taker_buy_quote": 4716.76729 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.032, "high": 0.0361, "low": 0.032, "close": 0.033, "volume": 5281090.9, "close_time": 1766858399999, "quote_volume": 180572.3197, "trades": 1808, "taker_buy_base": 2531340.6, "taker_buy_quote": 86509.93843 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0328, "high": 0.0332, "low": 0.0322, "close": 0.0324, "volume": 1347922.8, "close_time": 1766861999999, "quote_volume": 44019.4719, "trades": 657, "taker_buy_base": 592687.5, "taker_buy_quote": 19455.14068 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0325, "high": 0.0325, "low": 0.032, "close": 0.0324, "volume": 518517.5, "close_time": 1766865599999, "quote_volume": 16764.84883, "trades": 62, "taker_buy_base": 253413.3, "taker_buy_quote": 8211.9822 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0318, "close": 0.0319, "volume": 348988.2, "close_time": 1766869199999, "quote_volume": 11180.58124, "trades": 41, "taker_buy_base": 99109.4, "taker_buy_quote": 3189.8561 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.032, "high": 0.0322, "low": 0.032, "close": 0.032, "volume": 76330.8, "close_time": 1766872799999, "quote_volume": 2448.38017, "trades": 23, "taker_buy_base": 28104.5, "taker_buy_quote": 901.51426 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0323, "high": 0.0327, "low": 0.0322, "close": 0.0323, "volume": 322193.8, "close_time": 1766876399999, "quote_volume": 10430.01146, "trades": 51, "taker_buy_base": 111837.6, "taker_buy_quote": 3618.11859 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0323, "high": 0.0327, "low": 0.0323, "close": 0.0324, "volume": 269812.4, "close_time": 1766879999999, "quote_volume": 8772.62301, "trades": 26, "taker_buy_base": 171041.4, "taker_buy_quote": 5555.58222 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0322, "close": 0.0323, "volume": 62173.4, "close_time": 1766883599999, "quote_volume": 2009.38258, "trades": 14, "taker_buy_base": 22257.2, "taker_buy_quote": 718.7991 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0322, "close": 0.0322, "volume": 84413.4, "close_time": 1766887199999, "quote_volume": 2722.53319, "trades": 19, "taker_buy_base": 39295.0, "taker_buy_quote": 1267.85966 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0322, "close": 0.0323, "volume": 50164.2, "close_time": 1766890799999, "quote_volume": 1616.80503, "trades": 11, "taker_buy_base": 40759.5, "taker_buy_quote": 1313.97369 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0321, "close": 0.0323, "volume": 92342.7, "close_time": 1766894399999, "quote_volume": 2972.89792, "trades": 15, "taker_buy_base": 64197.6, "taker_buy_quote": 2066.49556 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0323, "high": 0.0323, "low": 0.032, "close": 0.032, "volume": 81624.2, "close_time": 1766897999999, "quote_volume": 2616.9325, "trades": 8, "taker_buy_base": 7302.6, "taker_buy_quote": 234.6413 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0319, "close": 0.0319, "volume": 116488.6, "close_time": 1766901599999, "quote_volume": 3739.28755, "trades": 22, "taker_buy_base": 111487.1, "taker_buy_quote": 3579.47364 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0321, "high": 0.0321, "low": 0.032, "close": 0.032, "volume": 39663.5, "close_time": 1766905199999, "quote_volume": 1270.42796, "trades": 10, "taker_buy_base": 33660.6, "taker_buy_quote": 1078.33516 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0318, "close": 0.0318, "volume": 190085.1, "close_time": 1766908799999, "quote_volume": 6053.12682, "trades": 26, "taker_buy_base": 139824.4, "taker_buy_quote": 4453.83656 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0316, "close": 0.0318, "volume": 220108.2, "close_time": 1766912399999, "quote_volume": 6987.92664, "trades": 31, "taker_buy_base": 119624.0, "taker_buy_quote": 3804.0432 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0316, "high": 0.032, "low": 0.0316, "close": 0.0319, "volume": 259523.8, "close_time": 1766915999999, "quote_volume": 8267.62065, "trades": 52, "taker_buy_base": 218872.4, "taker_buy_quote": 6974.93455 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0318, "close": 0.0318, "volume": 273197.5, "close_time": 1766919599999, "quote_volume": 8716.33706, "trades": 104, "taker_buy_base": 211035.2, "taker_buy_quote": 6735.56228 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0315, "close": 0.0315, "volume": 126229.6, "close_time": 1766923199999, "quote_volume": 3991.01938, "trades": 27, "taker_buy_base": 60221.3, "taker_buy_quote": 1907.9746 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0313, "close": 0.0313, "volume": 161611.2, "close_time": 1766926799999, "quote_volume": 5080.6838, "trades": 20, "taker_buy_base": 157527.8, "taker_buy_quote": 4951.80122 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0313, "close": 0.0316, "volume": 87126.2, "close_time": 1766930399999, "quote_volume": 2739.83978, "trades": 13, "taker_buy_base": 61405.2, "taker_buy_quote": 1931.13066 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0316, "close": 0.0317, "volume": 131198.6, "close_time": 1766933999999, "quote_volume": 4148.61076, "trades": 12, "taker_buy_base": 57649.7, "taker_buy_quote": 1824.46552 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0314, "close": 0.0314, "volume": 105556.5, "close_time": 1766937599999, "quote_volume": 3323.89912, "trades": 17, "taker_buy_base": 62929.8, "taker_buy_quote": 1982.25823 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0312, "close": 0.0313, "volume": 74619.1, "close_time": 1766941199999, "quote_volume": 2341.04349, "trades": 11, "taker_buy_base": 52345.9, "taker_buy_quote": 1645.2696 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0312, "close": 0.0313, "volume": 326639.8, "close_time": 1766944799999, "quote_volume": 10242.92613, "trades": 53, "taker_buy_base": 265328.2, "taker_buy_quote": 8322.91985 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0307, "close": 0.0311, "volume": 419597.2, "close_time": 1766948399999, "quote_volume": 12998.03564, "trades": 51, "taker_buy_base": 220292.8, "taker_buy_quote": 6851.66822 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0311, "high": 0.0312, "low": 0.031, "close": 0.0311, "volume": 126191.3, "close_time": 1766951999999, "quote_volume": 3929.73801, "trades": 24, "taker_buy_base": 125808.1, "taker_buy_quote": 3917.85881 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0309, "close": 0.031, "volume": 146143.9, "close_time": 1766955599999, "quote_volume": 4532.46709, "trades": 23, "taker_buy_base": 145884.3, "taker_buy_quote": 4524.44545 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0308, "close": 0.0309, "volume": 192277.1, "close_time": 1766959199999, "quote_volume": 5933.29208, "trades": 25, "taker_buy_base": 103760.2, "taker_buy_quote": 3204.6038 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0308, "close": 0.0312, "volume": 236070.7, "close_time": 1766962799999, "quote_volume": 7317.54765, "trades": 22, "taker_buy_base": 60044.6, "taker_buy_quote": 1872.15749 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0312, "high": 0.0313, "low": 0.031, "close": 0.0313, "volume": 61956.9, "close_time": 1766966399999, "quote_volume": 1936.41015, "trades": 11, "taker_buy_base": 59046.8, "taker_buy_quote": 1846.19705 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0313, "close": 0.0315, "volume": 215447.3, "close_time": 1766969999999, "quote_volume": 6794.56054, "trades": 40, "taker_buy_base": 140613.8, "taker_buy_quote": 4439.27199 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0315, "high": 0.0318, "low": 0.0311, "close": 0.0318, "volume": 218233.3, "close_time": 1766973599999, "quote_volume": 6860.36953, "trades": 47, "taker_buy_base": 84283.0, "taker_buy_quote": 2647.19272 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.032, "high": 0.032, "low": 0.0319, "close": 0.0319, "volume": 2903.4, "close_time": 1766977199999, "quote_volume": 92.68453, "trades": 4, "taker_buy_base": 1220.2, "taker_buy_quote": 38.96813 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0319, "high": 0.0323, "low": 0.0319, "close": 0.0322, "volume": 8886.6, "close_time": 1766980799999, "quote_volume": 286.32451, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0321, "close": 0.0321, "volume": 49923.3, "close_time": 1766984399999, "quote_volume": 1610.33326, "trades": 13, "taker_buy_base": 31797.0, "taker_buy_quote": 1026.99031 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0321, "high": 0.0321, "low": 0.032, "close": 0.0321, "volume": 59458.3, "close_time": 1766987999999, "quote_volume": 1905.56284, "trades": 25, "taker_buy_base": 9655.1, "taker_buy_quote": 309.92871 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0318, "close": 0.0318, "volume": 69325.3, "close_time": 1766991599999, "quote_volume": 2209.12535, "trades": 15, "taker_buy_base": 24285.4, "taker_buy_quote": 775.82907 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0316, "close": 0.0319, "volume": 25449.1, "close_time": 1766995199999, "quote_volume": 806.80842, "trades": 10, "taker_buy_base": 5203.7, "taker_buy_quote": 164.73692 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0318, "high": 0.032, "low": 0.0318, "close": 0.0318, "volume": 6496.7, "close_time": 1766998799999, "quote_volume": 206.65756, "trades": 5, "taker_buy_base": 312.5, "taker_buy_quote": 10.0 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0313, "close": 0.0315, "volume": 174924.5, "close_time": 1767002399999, "quote_volume": 5552.26596, "trades": 52, "taker_buy_base": 9544.8, "taker_buy_quote": 303.52464 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0315, "close": 0.0315, "volume": 170415.4, "close_time": 1767005999999, "quote_volume": 5395.26477, "trades": 19, "taker_buy_base": 133361.4, "taker_buy_quote": 4227.55638 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0314, "close": 0.0314, "volume": 152116.2, "close_time": 1767009599999, "quote_volume": 4784.89584, "trades": 10, "taker_buy_base": 101483.6, "taker_buy_quote": 3194.1333 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0307, "close": 0.0311, "volume": 180436.5, "close_time": 1767013199999, "quote_volume": 5581.75844, "trades": 31, "taker_buy_base": 114675.6, "taker_buy_quote": 3547.20747 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0306, "close": 0.0306, "volume": 27259.2, "close_time": 1767016799999, "quote_volume": 835.43116, "trades": 12, "taker_buy_base": 1445.1, "taker_buy_quote": 44.36457 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0306, "high": 0.0311, "low": 0.0305, "close": 0.0309, "volume": 199827.9, "close_time": 1767020399999, "quote_volume": 6129.68821, "trades": 39, "taker_buy_base": 111038.8, "taker_buy_quote": 3419.11045 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0308, "close": 0.0309, "volume": 63672.6, "close_time": 1767023999999, "quote_volume": 1967.40019, "trades": 6, "taker_buy_base": 7259.2, "taker_buy_quote": 224.30928 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 84845.2, "close_time": 1767027599999, "quote_volume": 2605.17432, "trades": 7, "taker_buy_base": 82269.1, "taker_buy_quote": 2526.08805 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 21412.1, "close_time": 1767031199999, "quote_volume": 659.25028, "trades": 10, "taker_buy_base": 885.2, "taker_buy_quote": 27.35268 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0305, "close": 0.0305, "volume": 91050.9, "close_time": 1767034799999, "quote_volume": 2791.69045, "trades": 21, "taker_buy_base": 45957.9, "taker_buy_quote": 1413.65904 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0304, "close": 0.0304, "volume": 134265.8, "close_time": 1767038399999, "quote_volume": 4108.35636, "trades": 20, "taker_buy_base": 47306.7, "taker_buy_quote": 1447.6079 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0302, "close": 0.0304, "volume": 193207.9, "close_time": 1767041999999, "quote_volume": 5871.00061, "trades": 17, "taker_buy_base": 28551.7, "taker_buy_quote": 869.76113 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0304, "high": 0.0308, "low": 0.0304, "close": 0.0308, "volume": 44469.7, "close_time": 1767045599999, "quote_volume": 1366.74274, "trades": 7, "taker_buy_base": 36034.0, "taker_buy_quote": 1107.8472 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0305, "close": 0.0306, "volume": 129780.9, "close_time": 1767049199999, "quote_volume": 3972.98396, "trades": 27, "taker_buy_base": 125396.7, "taker_buy_quote": 3838.88092 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0306, "close": 0.0306, "volume": 39535.9, "close_time": 1767052799999, "quote_volume": 1209.79854, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0303, "close": 0.0303, "volume": 70782.0, "close_time": 1767056399999, "quote_volume": 2158.34829, "trades": 10, "taker_buy_base": 38717.9, "taker_buy_quote": 1182.40969 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0301, "close": 0.0302, "volume": 3219.8, "close_time": 1767059999999, "quote_volume": 97.40628, "trades": 5, "taker_buy_base": 1650.1, "taker_buy_quote": 49.99803 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.03, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 114993.4, "close_time": 1767063599999, "quote_volume": 3439.78609, "trades": 15, "taker_buy_base": 1024.2, "taker_buy_quote": 30.82842 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 102765.6, "close_time": 1767067199999, "quote_volume": 3085.73006, "trades": 26, "taker_buy_base": 22615.6, "taker_buy_quote": 681.23006 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 1576.8, "close_time": 1767070799999, "quote_volume": 47.46168, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 54242.9, "close_time": 1767074399999, "quote_volume": 1617.74988, "trades": 7, "taker_buy_base": 38965.2, "taker_buy_quote": 1163.27688 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 3344.4, "close_time": 1767077999999, "quote_volume": 99.99756, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0299, "close": 0.0299, "volume": 11895.3, "close_time": 1767081599999, "quote_volume": 355.66947, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0299, "close": 0.0301, "volume": 32455.7, "close_time": 1767085199999, "quote_volume": 975.72347, "trades": 7, "taker_buy_base": 15121.6, "taker_buy_quote": 453.59956 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 144427.4, "close_time": 1767088799999, "quote_volume": 4353.83847, "trades": 33, "taker_buy_base": 69183.8, "taker_buy_quote": 2082.43238 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0301, "close": 0.0302, "volume": 3274.5, "close_time": 1767092399999, "quote_volume": 98.79036, "trades": 5, "taker_buy_base": 1568.5, "taker_buy_quote": 47.3687 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0301, "close": 0.0301, "volume": 77485.3, "close_time": 1767095999999, "quote_volume": 2338.56972, "trades": 16, "taker_buy_base": 12599.9, "taker_buy_quote": 379.25699 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 20000.0, "close_time": 1767099599999, "quote_volume": 606.0, "trades": 1, "taker_buy_base": 20000.0, "taker_buy_quote": 606.0 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 7840.0, "close_time": 1767103199999, "quote_volume": 235.2, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.03, "high": 0.03, "low": 0.0296, "close": 0.0298, "volume": 211381.6, "close_time": 1767106799999, "quote_volume": 6282.51577, "trades": 15, "taker_buy_base": 26233.3, "taker_buy_quote": 781.75234 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.03, "high": 0.0303, "low": 0.03, "close": 0.0302, "volume": 120156.4, "close_time": 1767110399999, "quote_volume": 3629.83574, "trades": 20, "taker_buy_base": 66457.8, "taker_buy_quote": 2009.1331 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0301, "close": 0.0303, "volume": 22196.5, "close_time": 1767113999999, "quote_volume": 668.55395, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 26306.5, "close_time": 1767117599999, "quote_volume": 786.40227, "trades": 6, "taker_buy_base": 1672.2, "taker_buy_quote": 49.99878 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0299, "high": 0.03, "low": 0.0299, "close": 0.03, "volume": 135249.1, "close_time": 1767121199999, "quote_volume": 4044.28148, "trades": 10, "taker_buy_base": 3333.9, "taker_buy_quote": 100.017 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0298, "high": 0.03, "low": 0.0297, "close": 0.03, "volume": 5055.3, "close_time": 1767124799999, "quote_volume": 150.53288, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0301, "close": 0.0301, "volume": 1412.6, "close_time": 1767128399999, "quote_volume": 42.57946, "trades": 4, "taker_buy_base": 264.8, "taker_buy_quote": 7.99696 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0301, "close": 0.0301, "volume": 9465.2, "close_time": 1767131999999, "quote_volume": 284.90252, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 24409.5, "close_time": 1767135599999, "quote_volume": 732.285, "trades": 3, "taker_buy_base": 14514.5, "taker_buy_quote": 435.435 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0299, "high": 0.03, "low": 0.0299, "close": 0.0299, "volume": 60798.8, "close_time": 1767139199999, "quote_volume": 1821.24952, "trades": 5, "taker_buy_base": 33654.0, "taker_buy_quote": 1009.62 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0298, "volume": 23301.3, "close_time": 1767142799999, "quote_volume": 694.21399, "trades": 9, "taker_buy_base": 10129.2, "taker_buy_quote": 301.85016 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0298, "high": 0.0319, "low": 0.0298, "close": 0.0319, "volume": 401895.5, "close_time": 1767146399999, "quote_volume": 12375.77913, "trades": 73, "taker_buy_base": 266318.2, "taker_buy_quote": 8223.55565 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0317, "high": 0.032, "low": 0.0313, "close": 0.0317, "volume": 290608.6, "close_time": 1767149999999, "quote_volume": 9166.05688, "trades": 38, "taker_buy_base": 104110.2, "taker_buy_quote": 3292.03972 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0317, "high": 0.0324, "low": 0.0317, "close": 0.0323, "volume": 452649.2, "close_time": 1767153599999, "quote_volume": 14489.15394, "trades": 50, "taker_buy_base": 282540.1, "taker_buy_quote": 9063.48225 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0323, "high": 0.0331, "low": 0.032, "close": 0.0329, "volume": 452245.8, "close_time": 1767157199999, "quote_volume": 14785.70981, "trades": 55, "taker_buy_base": 133805.6, "taker_buy_quote": 4374.96361 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0321, "close": 0.0323, "volume": 458929.6, "close_time": 1767160799999, "quote_volume": 14754.51278, "trades": 81, "taker_buy_base": 364642.4, "taker_buy_quote": 11714.53897 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0321, "close": 0.0325, "volume": 37577.9, "close_time": 1767164399999, "quote_volume": 1212.50023, "trades": 14, "taker_buy_base": 7674.2, "taker_buy_quote": 248.37732 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0323, "close": 0.0326, "volume": 284799.1, "close_time": 1767167999999, "quote_volume": 9278.04338, "trades": 54, "taker_buy_base": 112115.9, "taker_buy_quote": 3652.66532 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0324, "close": 0.0327, "volume": 261319.2, "close_time": 1767171599999, "quote_volume": 8509.14351, "trades": 45, "taker_buy_base": 105743.1, "taker_buy_quote": 3447.53068 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0326, "high": 0.0331, "low": 0.032, "close": 0.0322, "volume": 241310.1, "close_time": 1767175199999, "quote_volume": 7871.41032, "trades": 52, "taker_buy_base": 161977.5, "taker_buy_quote": 5303.62045 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0323, "high": 0.0327, "low": 0.0322, "close": 0.0323, "volume": 127656.2, "close_time": 1767178799999, "quote_volume": 4149.79262, "trades": 38, "taker_buy_base": 69309.0, "taker_buy_quote": 2254.24586 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0323, "high": 0.0329, "low": 0.0322, "close": 0.0329, "volume": 90132.7, "close_time": 1767182399999, "quote_volume": 2938.98885, "trades": 28, "taker_buy_base": 73925.3, "taker_buy_quote": 2409.57101 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0329, "high": 0.035, "low": 0.0328, "close": 0.0339, "volume": 934283.9, "close_time": 1767185999999, "quote_volume": 31618.51362, "trades": 291, "taker_buy_base": 444566.8, "taker_buy_quote": 15082.58837 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0339, "high": 0.0355, "low": 0.0328, "close": 0.033, "volume": 1111314.2, "close_time": 1767189599999, "quote_volume": 37472.89869, "trades": 168, "taker_buy_base": 544850.9, "taker_buy_quote": 18602.7946 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0328, "close": 0.0331, "volume": 191680.4, "close_time": 1767193199999, "quote_volume": 6326.91241, "trades": 77, "taker_buy_base": 66315.5, "taker_buy_quote": 2190.7373 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0332, "high": 0.0335, "low": 0.0331, "close": 0.0332, "volume": 224568.3, "close_time": 1767196799999, "quote_volume": 7473.12875, "trades": 122, "taker_buy_base": 75284.7, "taker_buy_quote": 2504.34805 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0334, "high": 0.0339, "low": 0.0325, "close": 0.0336, "volume": 432267.5, "close_time": 1767200399999, "quote_volume": 14378.52369, "trades": 147, "taker_buy_base": 189698.0, "taker_buy_quote": 6304.2179 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0322, "close": 0.0326, "volume": 629558.4, "close_time": 1767203999999, "quote_volume": 20674.29195, "trades": 187, "taker_buy_base": 200867.3, "taker_buy_quote": 6563.25086 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0326, "high": 0.0331, "low": 0.0326, "close": 0.0331, "volume": 172506.9, "close_time": 1767207599999, "quote_volume": 5671.27667, "trades": 71, "taker_buy_base": 74512.3, "taker_buy_quote": 2446.89571 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0332, "high": 0.0341, "low": 0.0331, "close": 0.0337, "volume": 339069.0, "close_time": 1767211199999, "quote_volume": 11379.66719, "trades": 129, "taker_buy_base": 162359.7, "taker_buy_quote": 5462.24902 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0336, "high": 0.034, "low": 0.033, "close": 0.0334, "volume": 616694.8, "close_time": 1767214799999, "quote_volume": 20567.42101, "trades": 112, "taker_buy_base": 391283.2, "taker_buy_quote": 13027.52298 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0333, "high": 0.034, "low": 0.0332, "close": 0.0336, "volume": 327719.0, "close_time": 1767218399999, "quote_volume": 11042.41796, "trades": 76, "taker_buy_base": 165972.1, "taker_buy_quote": 5596.74426 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0335, "high": 0.034, "low": 0.0333, "close": 0.0339, "volume": 288875.6, "close_time": 1767221999999, "quote_volume": 9757.75473, "trades": 50, "taker_buy_base": 67428.8, "taker_buy_quote": 2282.49508 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0337, "close": 0.0338, "volume": 231959.8, "close_time": 1767225599999, "quote_volume": 7875.1739, "trades": 40, "taker_buy_base": 190988.8, "taker_buy_quote": 6487.98272 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0338, "high": 0.0349, "low": 0.0337, "close": 0.0343, "volume": 737393.7, "close_time": 1767229199999, "quote_volume": 25289.49531, "trades": 113, "taker_buy_base": 383804.7, "taker_buy_quote": 13211.32736 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0343, "high": 0.0349, "low": 0.034, "close": 0.0349, "volume": 171255.0, "close_time": 1767232799999, "quote_volume": 5918.13774, "trades": 79, "taker_buy_base": 82778.2, "taker_buy_quote": 2856.99072 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0347, "high": 0.0355, "low": 0.0347, "close": 0.0355, "volume": 357478.0, "close_time": 1767236399999, "quote_volume": 12574.18927, "trades": 98, "taker_buy_base": 236530.9, "taker_buy_quote": 8324.17242 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0349, "close": 0.0353, "volume": 143878.4, "close_time": 1767239999999, "quote_volume": 5073.55787, "trades": 52, "taker_buy_base": 50003.5, "taker_buy_quote": 1759.32729 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0337, "close": 0.0342, "volume": 233166.4, "close_time": 1767243599999, "quote_volume": 7958.07446, "trades": 140, "taker_buy_base": 106741.2, "taker_buy_quote": 3643.04445 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0343, "high": 0.0346, "low": 0.0339, "close": 0.0341, "volume": 187080.5, "close_time": 1767247199999, "quote_volume": 6400.21505, "trades": 69, "taker_buy_base": 70253.3, "taker_buy_quote": 2412.8273 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0341, "close": 0.0343, "volume": 30888.7, "close_time": 1767250799999, "quote_volume": 1055.78516, "trades": 9, "taker_buy_base": 30084.1, "taker_buy_quote": 1028.20794 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0344, "high": 0.037, "low": 0.0344, "close": 0.0355, "volume": 790909.4, "close_time": 1767254399999, "quote_volume": 28441.26704, "trades": 212, "taker_buy_base": 462184.3, "taker_buy_quote": 16595.86454 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0353, "high": 0.037, "low": 0.0353, "close": 0.037, "volume": 404407.2, "close_time": 1767257999999, "quote_volume": 14593.39151, "trades": 131, "taker_buy_base": 256838.5, "taker_buy_quote": 9283.30379 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0374, "high": 0.0387, "low": 0.0372, "close": 0.0378, "volume": 1058895.1, "close_time": 1767261599999, "quote_volume": 40210.90733, "trades": 237, "taker_buy_base": 392007.7, "taker_buy_quote": 14851.22912 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0356, "close": 0.0365, "volume": 1059907.2, "close_time": 1767265199999, "quote_volume": 38750.15735, "trades": 210, "taker_buy_base": 294412.7, "taker_buy_quote": 10770.68249 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0362, "close": 0.0362, "volume": 467547.3, "close_time": 1767268799999, "quote_volume": 16969.25172, "trades": 119, "taker_buy_base": 333928.9, "taker_buy_quote": 12114.54385 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0352, "close": 0.0353, "volume": 328178.0, "close_time": 1767272399999, "quote_volume": 11666.94159, "trades": 74, "taker_buy_base": 160840.8, "taker_buy_quote": 5713.51527 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0355, "high": 0.0366, "low": 0.0355, "close": 0.0365, "volume": 385085.9, "close_time": 1767275999999, "quote_volume": 13921.74881, "trades": 118, "taker_buy_base": 255836.9, "taker_buy_quote": 9234.50315 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0365, "high": 0.0371, "low": 0.0357, "close": 0.036, "volume": 283804.6, "close_time": 1767279599999, "quote_volume": 10355.6017, "trades": 79, "taker_buy_base": 81122.2, "taker_buy_quote": 2960.05367 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0362, "high": 0.0364, "low": 0.036, "close": 0.0361, "volume": 70503.4, "close_time": 1767283199999, "quote_volume": 2553.00754, "trades": 33, "taker_buy_base": 27754.0, "taker_buy_quote": 1005.00154 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0358, "close": 0.0362, "volume": 141507.9, "close_time": 1767286799999, "quote_volume": 5115.98552, "trades": 31, "taker_buy_base": 102628.4, "taker_buy_quote": 3713.56632 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0362, "high": 0.0371, "low": 0.0361, "close": 0.0368, "volume": 523092.1, "close_time": 1767290399999, "quote_volume": 19268.49928, "trades": 132, "taker_buy_base": 258697.2, "taker_buy_quote": 9516.99769 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0362, "close": 0.0364, "volume": 327717.4, "close_time": 1767293999999, "quote_volume": 11960.46157, "trades": 41, "taker_buy_base": 127295.7, "taker_buy_quote": 4657.73621 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0364, "high": 0.0372, "low": 0.0364, "close": 0.0372, "volume": 238728.1, "close_time": 1767297599999, "quote_volume": 8809.61182, "trades": 35, "taker_buy_base": 161553.1, "taker_buy_quote": 5960.2929 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0372, "high": 0.0389, "low": 0.0372, "close": 0.0388, "volume": 532392.5, "close_time": 1767301199999, "quote_volume": 20213.20913, "trades": 114, "taker_buy_base": 167927.3, "taker_buy_quote": 6391.15734 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.039, "high": 0.0429, "low": 0.0389, "close": 0.0404, "volume": 3953221.7, "close_time": 1767304799999, "quote_volume": 160620.85298, "trades": 1719, "taker_buy_base": 1989809.8, "taker_buy_quote": 80790.25755 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.04, "high": 0.0413, "low": 0.0395, "close": 0.0399, "volume": 1174972.3, "close_time": 1767308399999, "quote_volume": 47172.53031, "trades": 267, "taker_buy_base": 596545.5, "taker_buy_quote": 23921.17255 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0396, "close": 0.0402, "volume": 863188.1, "close_time": 1767311999999, "quote_volume": 34563.13211, "trades": 128, "taker_buy_base": 386908.9, "taker_buy_quote": 15493.54385 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0395, "close": 0.0397, "volume": 607643.9, "close_time": 1767315599999, "quote_volume": 24198.8073, "trades": 96, "taker_buy_base": 194775.0, "taker_buy_quote": 7789.23753 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0386, "close": 0.0386, "volume": 484949.3, "close_time": 1767319199999, "quote_volume": 19160.68965, "trades": 83, "taker_buy_base": 371840.6, "taker_buy_quote": 14725.03156 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0389, "high": 0.0395, "low": 0.0387, "close": 0.0389, "volume": 143712.3, "close_time": 1767322799999, "quote_volume": 5588.6653, "trades": 69, "taker_buy_base": 62388.3, "taker_buy_quote": 2434.14815 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0391, "high": 0.0396, "low": 0.0391, "close": 0.0394, "volume": 104092.6, "close_time": 1767326399999, "quote_volume": 4101.3851, "trades": 48, "taker_buy_base": 53134.4, "taker_buy_quote": 2092.86374 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0384, "close": 0.0387, "volume": 152237.6, "close_time": 1767329999999, "quote_volume": 5880.52015, "trades": 44, "taker_buy_base": 61560.3, "taker_buy_quote": 2377.16786 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0379, "close": 0.0382, "volume": 649494.5, "close_time": 1767333599999, "quote_volume": 24884.63746, "trades": 59, "taker_buy_base": 95608.1, "taker_buy_quote": 3665.60085 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0377, "close": 0.0377, "volume": 259972.9, "close_time": 1767337199999, "quote_volume": 9869.65397, "trades": 46, "taker_buy_base": 204659.4, "taker_buy_quote": 7773.46384 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0374, "close": 0.0376, "volume": 283663.0, "close_time": 1767340799999, "quote_volume": 10682.63673, "trades": 67, "taker_buy_base": 156681.1, "taker_buy_quote": 5896.12875 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0372, "close": 0.0376, "volume": 223202.5, "close_time": 1767344399999, "quote_volume": 8379.55053, "trades": 51, "taker_buy_base": 144836.7, "taker_buy_quote": 5444.35462 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0377, "high": 0.0385, "low": 0.0377, "close": 0.0382, "volume": 343064.2, "close_time": 1767347999999, "quote_volume": 13111.05512, "trades": 67, "taker_buy_base": 220404.8, "taker_buy_quote": 8417.34815 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0382, "high": 0.0386, "low": 0.0381, "close": 0.0386, "volume": 106792.3, "close_time": 1767351599999, "quote_volume": 4092.25668, "trades": 32, "taker_buy_base": 78635.0, "taker_buy_quote": 3017.53118 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0382, "close": 0.0382, "volume": 65576.1, "close_time": 1767355199999, "quote_volume": 2512.61989, "trades": 17, "taker_buy_base": 11935.8, "taker_buy_quote": 457.96318 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0382, "high": 0.0396, "low": 0.0382, "close": 0.0395, "volume": 123140.9, "close_time": 1767358799999, "quote_volume": 4821.23603, "trades": 45, "taker_buy_base": 74057.3, "taker_buy_quote": 2906.52565 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0392, "high": 0.0394, "low": 0.039, "close": 0.039, "volume": 220850.0, "close_time": 1767362399999, "quote_volume": 8646.52114, "trades": 36, "taker_buy_base": 65565.9, "taker_buy_quote": 2563.30847 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0385, "close": 0.0392, "volume": 295062.4, "close_time": 1767365999999, "quote_volume": 11535.78158, "trades": 42, "taker_buy_base": 118803.1, "taker_buy_quote": 4646.32377 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0387, "close": 0.0389, "volume": 484082.8, "close_time": 1767369599999, "quote_volume": 18870.46537, "trades": 54, "taker_buy_base": 249232.9, "taker_buy_quote": 9711.2462 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.039, "high": 0.0397, "low": 0.0386, "close": 0.0397, "volume": 733009.0, "close_time": 1767373199999, "quote_volume": 28841.16437, "trades": 95, "taker_buy_base": 326006.3, "taker_buy_quote": 12825.91077 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0392, "close": 0.0396, "volume": 329142.6, "close_time": 1767376799999, "quote_volume": 12998.0361, "trades": 46, "taker_buy_base": 221847.6, "taker_buy_quote": 8759.1826 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0395, "high": 0.0411, "low": 0.0395, "close": 0.0411, "volume": 1129896.0, "close_time": 1767380399999, "quote_volume": 45492.37992, "trades": 182, "taker_buy_base": 539049.9, "taker_buy_quote": 21709.53598 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0408, "high": 0.0424, "low": 0.0407, "close": 0.0416, "volume": 1165680.1, "close_time": 1767383999999, "quote_volume": 48213.82814, "trades": 408, "taker_buy_base": 485925.5, "taker_buy_quote": 20053.56014 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0414, "high": 0.043, "low": 0.0414, "close": 0.042, "volume": 1128121.9, "close_time": 1767387599999, "quote_volume": 47442.27293, "trades": 202, "taker_buy_base": 537474.4, "taker_buy_quote": 22578.99155 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.042, "high": 0.0427, "low": 0.0417, "close": 0.0427, "volume": 579749.7, "close_time": 1767391199999, "quote_volume": 24489.4375, "trades": 112, "taker_buy_base": 298580.7, "taker_buy_quote": 12605.61705 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0431, "high": 0.0458, "low": 0.0425, "close": 0.0443, "volume": 1413130.9, "close_time": 1767394799999, "quote_volume": 62847.28695, "trades": 299, "taker_buy_base": 471811.3, "taker_buy_quote": 20957.29813 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0444, "high": 0.0452, "low": 0.0436, "close": 0.0446, "volume": 1093895.1, "close_time": 1767398399999, "quote_volume": 48298.99197, "trades": 199, "taker_buy_base": 621922.8, "taker_buy_quote": 27473.74422 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0447, "high": 0.0449, "low": 0.0437, "close": 0.0441, "volume": 280519.0, "close_time": 1767401999999, "quote_volume": 12422.96897, "trades": 82, "taker_buy_base": 162572.0, "taker_buy_quote": 7199.19662 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0439, "high": 0.0439, "low": 0.0435, "close": 0.0437, "volume": 80508.1, "close_time": 1767405599999, "quote_volume": 3526.0249, "trades": 39, "taker_buy_base": 31519.2, "taker_buy_quote": 1382.01787 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0432, "high": 0.0443, "low": 0.0431, "close": 0.0443, "volume": 171900.4, "close_time": 1767409199999, "quote_volume": 7531.50719, "trades": 61, "taker_buy_base": 91058.6, "taker_buy_quote": 3999.60756 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0442, "high": 0.0446, "low": 0.0434, "close": 0.0444, "volume": 254982.4, "close_time": 1767412799999, "quote_volume": 11206.06584, "trades": 53, "taker_buy_base": 180840.2, "taker_buy_quote": 7954.92632 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0442, "high": 0.0445, "low": 0.0435, "close": 0.0438, "volume": 178564.9, "close_time": 1767416399999, "quote_volume": 7821.7549, "trades": 31, "taker_buy_base": 50802.4, "taker_buy_quote": 2222.29284 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0439, "high": 0.0456, "low": 0.0432, "close": 0.0435, "volume": 1140899.7, "close_time": 1767419999999, "quote_volume": 50237.28909, "trades": 198, "taker_buy_base": 396393.3, "taker_buy_quote": 17635.61568 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0435, "high": 0.0438, "low": 0.042, "close": 0.0422, "volume": 1101315.1, "close_time": 1767423599999, "quote_volume": 47434.06559, "trades": 194, "taker_buy_base": 611070.3, "taker_buy_quote": 26304.78614 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0421, "high": 0.0423, "low": 0.0406, "close": 0.0409, "volume": 702756.9, "close_time": 1767427199999, "quote_volume": 29058.8227, "trades": 129, "taker_buy_base": 269759.7, "taker_buy_quote": 11183.10417 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0409, "high": 0.0418, "low": 0.0409, "close": 0.0414, "volume": 583277.6, "close_time": 1767430799999, "quote_volume": 24232.62687, "trades": 85, "taker_buy_base": 340845.0, "taker_buy_quote": 14164.63556 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0412, "high": 0.0417, "low": 0.0412, "close": 0.0413, "volume": 162703.0, "close_time": 1767434399999, "quote_volume": 6717.78342, "trades": 37, "taker_buy_base": 25618.4, "taker_buy_quote": 1059.52326 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0407, "close": 0.0407, "volume": 91505.8, "close_time": 1767437999999, "quote_volume": 3746.6707, "trades": 14, "taker_buy_base": 22270.9, "taker_buy_quote": 915.33399 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0409, "high": 0.041, "low": 0.0407, "close": 0.0409, "volume": 193211.5, "close_time": 1767441599999, "quote_volume": 7893.61851, "trades": 32, "taker_buy_base": 146753.7, "taker_buy_quote": 5997.58051 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.041, "high": 0.0416, "low": 0.0409, "close": 0.0413, "volume": 348124.0, "close_time": 1767445199999, "quote_volume": 14384.07897, "trades": 47, "taker_buy_base": 243044.8, "taker_buy_quote": 10028.30368 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0413, "high": 0.0421, "low": 0.0413, "close": 0.0421, "volume": 273465.2, "close_time": 1767448799999, "quote_volume": 11430.07529, "trades": 82, "taker_buy_base": 137905.6, "taker_buy_quote": 5752.07989 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0422, "high": 0.0423, "low": 0.0418, "close": 0.042, "volume": 196029.2, "close_time": 1767452399999, "quote_volume": 8244.66395, "trades": 30, "taker_buy_base": 86182.6, "taker_buy_quote": 3624.85299 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.042, "high": 0.0421, "low": 0.0415, "close": 0.0418, "volume": 176522.7, "close_time": 1767455999999, "quote_volume": 7375.65165, "trades": 37, "taker_buy_base": 76671.9, "taker_buy_quote": 3206.24543 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0418, "high": 0.0425, "low": 0.0418, "close": 0.0421, "volume": 96445.2, "close_time": 1767459599999, "quote_volume": 4070.58231, "trades": 42, "taker_buy_base": 59820.8, "taker_buy_quote": 2525.01322 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0418, "close": 0.0419, "volume": 213826.2, "close_time": 1767463199999, "quote_volume": 8974.26419, "trades": 35, "taker_buy_base": 128220.4, "taker_buy_quote": 5383.73833 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0418, "high": 0.0418, "low": 0.0413, "close": 0.0416, "volume": 309307.5, "close_time": 1767466799999, "quote_volume": 12836.03881, "trades": 42, "taker_buy_base": 196104.2, "taker_buy_quote": 8141.95165 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 40296.3, "close_time": 1767470399999, "quote_volume": 1669.68811, "trades": 22, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0413, "high": 0.0414, "low": 0.041, "close": 0.0412, "volume": 314186.9, "close_time": 1767473999999, "quote_volume": 12916.21417, "trades": 44, "taker_buy_base": 143248.2, "taker_buy_quote": 5901.47984 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0413, "close": 0.0414, "volume": 90704.5, "close_time": 1767477599999, "quote_volume": 3756.84949, "trades": 17, "taker_buy_base": 49218.0, "taker_buy_quote": 2038.21958 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0413, "high": 0.0421, "low": 0.0413, "close": 0.042, "volume": 278987.0, "close_time": 1767481199999, "quote_volume": 11646.96899, "trades": 49, "taker_buy_base": 190435.5, "taker_buy_quote": 7946.11334 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.042, "high": 0.0425, "low": 0.0419, "close": 0.0422, "volume": 291557.0, "close_time": 1767484799999, "quote_volume": 12288.52657, "trades": 88, "taker_buy_base": 185920.5, "taker_buy_quote": 7842.42506 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0421, "high": 0.0427, "low": 0.0416, "close": 0.0418, "volume": 287907.4, "close_time": 1767488399999, "quote_volume": 12124.14314, "trades": 67, "taker_buy_base": 146384.5, "taker_buy_quote": 6182.40403 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0409, "close": 0.0411, "volume": 202739.7, "close_time": 1767491999999, "quote_volume": 8353.88163, "trades": 46, "taker_buy_base": 141713.7, "taker_buy_quote": 5844.66857 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0412, "high": 0.0418, "low": 0.0411, "close": 0.0413, "volume": 165029.9, "close_time": 1767495599999, "quote_volume": 6838.41262, "trades": 46, "taker_buy_base": 83134.9, "taker_buy_quote": 3445.82315 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0414, "high": 0.042, "low": 0.0413, "close": 0.0417, "volume": 160587.6, "close_time": 1767499199999, "quote_volume": 6695.63459, "trades": 31, "taker_buy_base": 94192.4, "taker_buy_quote": 3929.00683 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0417, "high": 0.0424, "low": 0.0412, "close": 0.0412, "volume": 1040987.0, "close_time": 1767502799999, "quote_volume": 43563.47858, "trades": 134, "taker_buy_base": 373668.0, "taker_buy_quote": 15623.41556 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0412, "high": 0.0415, "low": 0.041, "close": 0.0412, "volume": 314296.1, "close_time": 1767506399999, "quote_volume": 12990.18385, "trades": 67, "taker_buy_base": 263746.8, "taker_buy_quote": 10912.21771 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0404, "close": 0.0405, "volume": 448447.2, "close_time": 1767509999999, "quote_volume": 18331.02925, "trades": 39, "taker_buy_base": 110198.8, "taker_buy_quote": 4498.5189 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0405, "high": 0.041, "low": 0.0403, "close": 0.0409, "volume": 196163.1, "close_time": 1767513599999, "quote_volume": 7944.05749, "trades": 35, "taker_buy_base": 64744.7, "taker_buy_quote": 2624.38025 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0405, "close": 0.0411, "volume": 448304.4, "close_time": 1767517199999, "quote_volume": 18272.90789, "trades": 51, "taker_buy_base": 229829.4, "taker_buy_quote": 9360.62817 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0412, "high": 0.043, "low": 0.0411, "close": 0.0413, "volume": 780436.1, "close_time": 1767520799999, "quote_volume": 32444.61254, "trades": 188, "taker_buy_base": 681958.2, "taker_buy_quote": 28360.13618 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0413, "high": 0.0415, "low": 0.041, "close": 0.0412, "volume": 198592.1, "close_time": 1767524399999, "quote_volume": 8188.51663, "trades": 32, "taker_buy_base": 90523.0, "taker_buy_quote": 3731.23198 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0411, "high": 0.0414, "low": 0.0406, "close": 0.0413, "volume": 310735.3, "close_time": 1767527999999, "quote_volume": 12688.19791, "trades": 70, "taker_buy_base": 60128.6, "taker_buy_quote": 2470.44175 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0414, "high": 0.0417, "low": 0.0411, "close": 0.0412, "volume": 343408.4, "close_time": 1767531599999, "quote_volume": 14189.82771, "trades": 62, "taker_buy_base": 266274.3, "taker_buy_quote": 10993.85938 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0411, "close": 0.0416, "volume": 338321.0, "close_time": 1767535199999, "quote_volume": 14013.8819, "trades": 54, "taker_buy_base": 285241.4, "taker_buy_quote": 11813.60333 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0408, "close": 0.0418, "volume": 1266877.8, "close_time": 1767538799999, "quote_volume": 52436.17552, "trades": 110, "taker_buy_base": 436562.5, "taker_buy_quote": 18140.75742 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0419, "high": 0.0424, "low": 0.0417, "close": 0.0419, "volume": 234126.8, "close_time": 1767542399999, "quote_volume": 9839.15339, "trades": 43, "taker_buy_base": 165395.3, "taker_buy_quote": 6953.85952 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.042, "high": 0.0425, "low": 0.0419, "close": 0.0425, "volume": 265553.3, "close_time": 1767545999999, "quote_volume": 11197.05353, "trades": 41, "taker_buy_base": 197343.5, "taker_buy_quote": 8322.77462 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0416, "close": 0.0416, "volume": 367663.5, "close_time": 1767549599999, "quote_volume": 15456.62141, "trades": 55, "taker_buy_base": 162242.7, "taker_buy_quote": 6841.73835 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0418, "high": 0.0422, "low": 0.0412, "close": 0.0414, "volume": 442103.7, "close_time": 1767553199999, "quote_volume": 18434.28788, "trades": 84, "taker_buy_base": 269665.6, "taker_buy_quote": 11275.07681 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0404, "close": 0.041, "volume": 181449.0, "close_time": 1767556799999, "quote_volume": 7389.18332, "trades": 34, "taker_buy_base": 70442.3, "taker_buy_quote": 2887.07204 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0411, "high": 0.0413, "low": 0.0408, "close": 0.0409, "volume": 354952.0, "close_time": 1767560399999, "quote_volume": 14590.4484, "trades": 48, "taker_buy_base": 77385.5, "taker_buy_quote": 3180.70993 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0407, "close": 0.0409, "volume": 176954.9, "close_time": 1767563999999, "quote_volume": 7257.76024, "trades": 33, "taker_buy_base": 133446.2, "taker_buy_quote": 5480.21963 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.041, "high": 0.0411, "low": 0.0408, "close": 0.0409, "volume": 279852.6, "close_time": 1767567599999, "quote_volume": 11453.58567, "trades": 34, "taker_buy_base": 179944.4, "taker_buy_quote": 7357.73459 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0408, "close": 0.0409, "volume": 103684.9, "close_time": 1767571199999, "quote_volume": 4250.53969, "trades": 14, "taker_buy_base": 59379.7, "taker_buy_quote": 2433.98216 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0402, "close": 0.0407, "volume": 722053.5, "close_time": 1767574799999, "quote_volume": 29380.61515, "trades": 54, "taker_buy_base": 282915.9, "taker_buy_quote": 11454.97084 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0406, "high": 0.0423, "low": 0.0406, "close": 0.042, "volume": 861563.7, "close_time": 1767578399999, "quote_volume": 35665.09438, "trades": 122, "taker_buy_base": 435537.5, "taker_buy_quote": 18188.05612 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0409, "close": 0.0419, "volume": 289219.2, "close_time": 1767581999999, "quote_volume": 11999.13415, "trades": 60, "taker_buy_base": 155238.0, "taker_buy_quote": 6452.97163 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0419, "high": 0.0433, "low": 0.0413, "close": 0.0428, "volume": 778400.4, "close_time": 1767585599999, "quote_volume": 32867.69911, "trades": 94, "taker_buy_base": 418137.8, "taker_buy_quote": 17635.45336 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.043, "high": 0.0437, "low": 0.0415, "close": 0.0421, "volume": 463528.9, "close_time": 1767589199999, "quote_volume": 19668.94446, "trades": 88, "taker_buy_base": 225205.4, "taker_buy_quote": 9556.92629 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.042, "high": 0.0436, "low": 0.042, "close": 0.0427, "volume": 815408.6, "close_time": 1767592799999, "quote_volume": 34884.07436, "trades": 109, "taker_buy_base": 374221.0, "taker_buy_quote": 16061.38544 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0426, "high": 0.0433, "low": 0.042, "close": 0.0425, "volume": 199677.0, "close_time": 1767596399999, "quote_volume": 8452.48719, "trades": 60, "taker_buy_base": 149404.2, "taker_buy_quote": 6315.74425 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0429, "high": 0.0448, "low": 0.0429, "close": 0.044, "volume": 868738.1, "close_time": 1767599999999, "quote_volume": 38197.99429, "trades": 177, "taker_buy_base": 404676.0, "taker_buy_quote": 17809.72733 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0442, "high": 0.0451, "low": 0.0433, "close": 0.0433, "volume": 542881.1, "close_time": 1767603599999, "quote_volume": 23881.73237, "trades": 117, "taker_buy_base": 245004.3, "taker_buy_quote": 10792.6676 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0411, "close": 0.0415, "volume": 715160.1, "close_time": 1767607199999, "quote_volume": 30064.26348, "trades": 167, "taker_buy_base": 260605.1, "taker_buy_quote": 10996.21203 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0417, "high": 0.0423, "low": 0.0409, "close": 0.0414, "volume": 975974.4, "close_time": 1767610799999, "quote_volume": 40722.88438, "trades": 184, "taker_buy_base": 390805.1, "taker_buy_quote": 16255.1471 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0415, "high": 0.0421, "low": 0.0414, "close": 0.0421, "volume": 365763.6, "close_time": 1767614399999, "quote_volume": 15285.25162, "trades": 120, "taker_buy_base": 228520.6, "taker_buy_quote": 9549.75288 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0418, "high": 0.0426, "low": 0.0413, "close": 0.0419, "volume": 539443.9, "close_time": 1767617999999, "quote_volume": 22704.41076, "trades": 76, "taker_buy_base": 359888.7, "taker_buy_quote": 15219.94212 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0419, "high": 0.0419, "low": 0.041, "close": 0.041, "volume": 327506.3, "close_time": 1767621599999, "quote_volume": 13581.89175, "trades": 62, "taker_buy_base": 144449.7, "taker_buy_quote": 5995.87981 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0416, "high": 0.0437, "low": 0.0413, "close": 0.0436, "volume": 383859.7, "close_time": 1767625199999, "quote_volume": 16330.85977, "trades": 87, "taker_buy_base": 127220.1, "taker_buy_quote": 5382.53075 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0438, "high": 0.044, "low": 0.0428, "close": 0.043, "volume": 418930.0, "close_time": 1767628799999, "quote_volume": 18246.15509, "trades": 63, "taker_buy_base": 85973.8, "taker_buy_quote": 3736.7472 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0416, "close": 0.0418, "volume": 434946.6, "close_time": 1767632399999, "quote_volume": 18473.09467, "trades": 100, "taker_buy_base": 262810.1, "taker_buy_quote": 11223.38593 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0418, "high": 0.0426, "low": 0.0413, "close": 0.0422, "volume": 592845.8, "close_time": 1767635999999, "quote_volume": 24881.50767, "trades": 75, "taker_buy_base": 277977.1, "taker_buy_quote": 11689.8569 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0422, "high": 0.0426, "low": 0.0419, "close": 0.0424, "volume": 291237.7, "close_time": 1767639599999, "quote_volume": 12357.54151, "trades": 63, "taker_buy_base": 264247.6, "taker_buy_quote": 11218.13326 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0424, "high": 0.0431, "low": 0.042, "close": 0.0423, "volume": 494309.0, "close_time": 1767643199999, "quote_volume": 20993.2237, "trades": 69, "taker_buy_base": 183462.8, "taker_buy_quote": 7815.57537 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0425, "high": 0.043, "low": 0.0421, "close": 0.0423, "volume": 274817.9, "close_time": 1767646799999, "quote_volume": 11726.09675, "trades": 42, "taker_buy_base": 13734.8, "taker_buy_quote": 584.85318 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0423, "high": 0.0425, "low": 0.0421, "close": 0.0423, "volume": 52686.8, "close_time": 1767650399999, "quote_volume": 2229.99994, "trades": 17, "taker_buy_base": 34277.9, "taker_buy_quote": 1451.46783 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0421, "high": 0.0432, "low": 0.042, "close": 0.0429, "volume": 2496475.1, "close_time": 1767653999999, "quote_volume": 106030.83949, "trades": 148, "taker_buy_base": 715088.4, "taker_buy_quote": 30339.84321 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0423, "close": 0.0423, "volume": 56831.8, "close_time": 1767657599999, "quote_volume": 2415.74061, "trades": 25, "taker_buy_base": 27789.7, "taker_buy_quote": 1184.11209 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0412, "close": 0.0417, "volume": 131374.3, "close_time": 1767661199999, "quote_volume": 5522.01233, "trades": 29, "taker_buy_base": 15662.8, "taker_buy_quote": 653.31007 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.042, "high": 0.0427, "low": 0.0419, "close": 0.0424, "volume": 36600.0, "close_time": 1767664799999, "quote_volume": 1554.09139, "trades": 32, "taker_buy_base": 23344.5, "taker_buy_quote": 989.47376 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0419, "high": 0.0426, "low": 0.0417, "close": 0.0426, "volume": 30451.4, "close_time": 1767668399999, "quote_volume": 1283.52241, "trades": 19, "taker_buy_base": 22061.2, "taker_buy_quote": 932.47148 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0421, "close": 0.043, "volume": 289157.4, "close_time": 1767671999999, "quote_volume": 12388.76415, "trades": 50, "taker_buy_base": 117382.6, "taker_buy_quote": 5039.62251 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0427, "high": 0.0433, "low": 0.0425, "close": 0.0429, "volume": 49929.9, "close_time": 1767675599999, "quote_volume": 2149.27613, "trades": 38, "taker_buy_base": 11827.9, "taker_buy_quote": 509.72429 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0429, "high": 0.043, "low": 0.0414, "close": 0.0416, "volume": 144137.6, "close_time": 1767679199999, "quote_volume": 6032.07849, "trades": 51, "taker_buy_base": 71887.4, "taker_buy_quote": 3014.01486 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0412, "high": 0.0417, "low": 0.0412, "close": 0.0417, "volume": 33086.7, "close_time": 1767682799999, "quote_volume": 1365.03338, "trades": 9, "taker_buy_base": 3990.2, "taker_buy_quote": 165.99232 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0414, "high": 0.0416, "low": 0.0409, "close": 0.0415, "volume": 192387.9, "close_time": 1767686399999, "quote_volume": 7961.02855, "trades": 35, "taker_buy_base": 22672.4, "taker_buy_quote": 935.67212 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0418, "high": 0.042, "low": 0.0414, "close": 0.0415, "volume": 89301.1, "close_time": 1767689999999, "quote_volume": 3717.84072, "trades": 19, "taker_buy_base": 48917.5, "taker_buy_quote": 2042.20372 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0414, "close": 0.0415, "volume": 71802.2, "close_time": 1767693599999, "quote_volume": 2979.32288, "trades": 9, "taker_buy_base": 21463.8, "taker_buy_quote": 894.99609 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0416, "high": 0.042, "low": 0.0416, "close": 0.0417, "volume": 32586.8, "close_time": 1767697199999, "quote_volume": 1360.69106, "trades": 8, "taker_buy_base": 15393.4, "taker_buy_quote": 644.90052 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.042, "high": 0.0425, "low": 0.042, "close": 0.0422, "volume": 90183.1, "close_time": 1767700799999, "quote_volume": 3803.88839, "trades": 28, "taker_buy_base": 45171.5, "taker_buy_quote": 1906.01443 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0424, "high": 0.043, "low": 0.042, "close": 0.043, "volume": 132805.6, "close_time": 1767704399999, "quote_volume": 5646.79803, "trades": 31, "taker_buy_base": 62547.4, "taker_buy_quote": 2671.81421 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0429, "high": 0.0436, "low": 0.0427, "close": 0.0429, "volume": 534400.4, "close_time": 1767707999999, "quote_volume": 23044.65816, "trades": 80, "taker_buy_base": 376393.4, "taker_buy_quote": 16250.99148 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.043, "high": 0.0435, "low": 0.0419, "close": 0.0423, "volume": 234639.6, "close_time": 1767711599999, "quote_volume": 9959.94253, "trades": 59, "taker_buy_base": 119598.2, "taker_buy_quote": 5027.56565 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0424, "high": 0.0426, "low": 0.0415, "close": 0.0418, "volume": 128340.1, "close_time": 1767715199999, "quote_volume": 5415.35204, "trades": 37, "taker_buy_base": 66369.6, "taker_buy_quote": 2804.41228 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0398, "close": 0.0402, "volume": 422594.0, "close_time": 1767718799999, "quote_volume": 17085.37208, "trades": 74, "taker_buy_base": 171473.1, "taker_buy_quote": 6945.22213 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0402, "high": 0.0406, "low": 0.039, "close": 0.0392, "volume": 447532.4, "close_time": 1767722399999, "quote_volume": 17647.77704, "trades": 54, "taker_buy_base": 107010.8, "taker_buy_quote": 4281.58468 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0393, "high": 0.0404, "low": 0.0391, "close": 0.0404, "volume": 247120.6, "close_time": 1767725999999, "quote_volume": 9887.42432, "trades": 43, "taker_buy_base": 164018.2, "taker_buy_quote": 6558.51897 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0402, "close": 0.0403, "volume": 238969.2, "close_time": 1767729599999, "quote_volume": 9661.52792, "trades": 40, "taker_buy_base": 141521.8, "taker_buy_quote": 5730.06606 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0405, "high": 0.041, "low": 0.0404, "close": 0.041, "volume": 91295.3, "close_time": 1767733199999, "quote_volume": 3720.69355, "trades": 25, "taker_buy_base": 62487.8, "taker_buy_quote": 2544.24277 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.041, "high": 0.042, "low": 0.0408, "close": 0.042, "volume": 136307.2, "close_time": 1767736799999, "quote_volume": 5644.29158, "trades": 68, "taker_buy_base": 47984.0, "taker_buy_quote": 1990.22407 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0415, "close": 0.0417, "volume": 52984.4, "close_time": 1767740399999, "quote_volume": 2210.75044, "trades": 20, "taker_buy_base": 37843.2, "taker_buy_quote": 1580.26424 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0407, "close": 0.0417, "volume": 467279.1, "close_time": 1767743999999, "quote_volume": 19373.28997, "trades": 51, "taker_buy_base": 155400.8, "taker_buy_quote": 6501.26671 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0408, "close": 0.0408, "volume": 156134.3, "close_time": 1767747599999, "quote_volume": 6412.94871, "trades": 16, "taker_buy_base": 143539.9, "taker_buy_quote": 5892.3928 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.041, "high": 0.041, "low": 0.0403, "close": 0.0403, "volume": 184965.3, "close_time": 1767751199999, "quote_volume": 7515.91984, "trades": 27, "taker_buy_base": 144264.5, "taker_buy_quote": 5869.01809 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0401, "high": 0.0409, "low": 0.04, "close": 0.0406, "volume": 680684.9, "close_time": 1767754799999, "quote_volume": 27477.54917, "trades": 52, "taker_buy_base": 418515.5, "taker_buy_quote": 16903.32691 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.041, "high": 0.0413, "low": 0.0409, "close": 0.0411, "volume": 47459.1, "close_time": 1767758399999, "quote_volume": 1950.08838, "trades": 19, "taker_buy_base": 34545.0, "taker_buy_quote": 1420.23944 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.041, "high": 0.041, "low": 0.0406, "close": 0.0407, "volume": 34585.0, "close_time": 1767761999999, "quote_volume": 1409.82664, "trades": 9, "taker_buy_base": 3758.0, "taker_buy_quote": 153.63046 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0407, "high": 0.0424, "low": 0.0407, "close": 0.0416, "volume": 445198.6, "close_time": 1767765599999, "quote_volume": 18618.60333, "trades": 75, "taker_buy_base": 149430.2, "taker_buy_quote": 6220.53402 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0412, "close": 0.0413, "volume": 163536.4, "close_time": 1767769199999, "quote_volume": 6779.18783, "trades": 28, "taker_buy_base": 123659.9, "taker_buy_quote": 5129.60416 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0413, "high": 0.0418, "low": 0.0412, "close": 0.0418, "volume": 27668.1, "close_time": 1767772799999, "quote_volume": 1145.78951, "trades": 19, "taker_buy_base": 10863.3, "taker_buy_quote": 451.60881 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0415, "close": 0.0415, "volume": 24075.3, "close_time": 1767776399999, "quote_volume": 1001.89558, "trades": 19, "taker_buy_base": 2268.6, "taker_buy_quote": 94.21021 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0401, "close": 0.0402, "volume": 507284.2, "close_time": 1767779999999, "quote_volume": 20655.9297, "trades": 82, "taker_buy_base": 117183.8, "taker_buy_quote": 4765.66128 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0402, "high": 0.0407, "low": 0.0402, "close": 0.0406, "volume": 105087.9, "close_time": 1767783599999, "quote_volume": 4255.81164, "trades": 23, "taker_buy_base": 93808.0, "taker_buy_quote": 3801.20117 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0405, "high": 0.0409, "low": 0.0405, "close": 0.0405, "volume": 122523.5, "close_time": 1767787199999, "quote_volume": 4972.90413, "trades": 14, "taker_buy_base": 36681.8, "taker_buy_quote": 1496.31528 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0402, "high": 0.0405, "low": 0.04, "close": 0.04, "volume": 149761.9, "close_time": 1767790799999, "quote_volume": 6010.5296, "trades": 32, "taker_buy_base": 68909.6, "taker_buy_quote": 2769.24108 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0394, "close": 0.0395, "volume": 1185324.7, "close_time": 1767794399999, "quote_volume": 47164.44633, "trades": 124, "taker_buy_base": 868721.0, "taker_buy_quote": 34614.16578 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0384, "close": 0.0391, "volume": 847695.2, "close_time": 1767797999999, "quote_volume": 33071.83956, "trades": 105, "taker_buy_base": 355498.4, "taker_buy_quote": 13936.31645 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0384, "close": 0.0387, "volume": 255595.5, "close_time": 1767801599999, "quote_volume": 9865.81153, "trades": 37, "taker_buy_base": 223961.9, "taker_buy_quote": 8647.73916 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0383, "close": 0.0386, "volume": 537612.7, "close_time": 1767805199999, "quote_volume": 20719.74562, "trades": 185, "taker_buy_base": 366821.8, "taker_buy_quote": 14159.97046 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0385, "close": 0.0389, "volume": 24072.2, "close_time": 1767808799999, "quote_volume": 930.59164, "trades": 29, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 147920.3, "close_time": 1767812399999, "quote_volume": 5713.3888, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0385, "close": 0.0385, "volume": 19146.8, "close_time": 1767815999999, "quote_volume": 737.46711, "trades": 6, "taker_buy_base": 6678.7, "taker_buy_quote": 257.19488 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0377, "close": 0.0379, "volume": 3033505.5, "close_time": 1767819599999, "quote_volume": 114960.96271, "trades": 175, "taker_buy_base": 2658495.8, "taker_buy_quote": 100748.06108 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0379, "high": 0.0384, "low": 0.0379, "close": 0.0381, "volume": 178784.0, "close_time": 1767823199999, "quote_volume": 6817.83663, "trades": 29, "taker_buy_base": 110091.0, "taker_buy_quote": 4202.64057 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.038, "high": 0.0382, "low": 0.0376, "close": 0.0378, "volume": 139795.2, "close_time": 1767826799999, "quote_volume": 5310.68739, "trades": 19, "taker_buy_base": 93737.1, "taker_buy_quote": 3563.96586 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0377, "high": 0.038, "low": 0.0375, "close": 0.0379, "volume": 63595.4, "close_time": 1767830399999, "quote_volume": 2397.99723, "trades": 11, "taker_buy_base": 53102.6, "taker_buy_quote": 1999.45867 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0378, "close": 0.0381, "volume": 47883.1, "close_time": 1767833999999, "quote_volume": 1820.80749, "trades": 9, "taker_buy_base": 550.5, "taker_buy_quote": 20.919 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0381, "high": 0.0384, "low": 0.0381, "close": 0.0383, "volume": 52657.9, "close_time": 1767837599999, "quote_volume": 2013.79534, "trades": 14, "taker_buy_base": 42256.7, "taker_buy_quote": 1616.42938 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0373, "close": 0.0375, "volume": 194053.6, "close_time": 1767841199999, "quote_volume": 7308.23452, "trades": 25, "taker_buy_base": 96775.6, "taker_buy_quote": 3650.07965 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0368, "close": 0.0369, "volume": 138319.0, "close_time": 1767844799999, "quote_volume": 5133.69189, "trades": 34, "taker_buy_base": 58422.4, "taker_buy_quote": 2178.0114 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0372, "high": 0.0375, "low": 0.0372, "close": 0.0375, "volume": 42713.0, "close_time": 1767848399999, "quote_volume": 1595.49255, "trades": 14, "taker_buy_base": 30648.7, "taker_buy_quote": 1143.0813 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0373, "close": 0.0374, "volume": 103952.0, "close_time": 1767851999999, "quote_volume": 3884.53328, "trades": 17, "taker_buy_base": 12247.7, "taker_buy_quote": 457.41554 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0368, "close": 0.0368, "volume": 38291.7, "close_time": 1767855599999, "quote_volume": 1411.73369, "trades": 13, "taker_buy_base": 404.2, "taker_buy_quote": 15.07666 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0369, "high": 0.0374, "low": 0.0365, "close": 0.0373, "volume": 1088371.8, "close_time": 1767859199999, "quote_volume": 39952.9067, "trades": 52, "taker_buy_base": 62249.7, "taker_buy_quote": 2299.90535 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0369, "close": 0.0369, "volume": 195393.1, "close_time": 1767862799999, "quote_volume": 7294.1685, "trades": 31, "taker_buy_base": 73801.9, "taker_buy_quote": 2756.56233 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.037, "high": 0.0395, "low": 0.0366, "close": 0.0387, "volume": 3477895.8, "close_time": 1767866399999, "quote_volume": 130563.94485, "trades": 688, "taker_buy_base": 1910665.1, "taker_buy_quote": 71896.36497 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0388, "high": 0.0412, "low": 0.0366, "close": 0.0373, "volume": 8782153.2, "close_time": 1767869999999, "quote_volume": 335697.06612, "trades": 1228, "taker_buy_base": 3371408.0, "taker_buy_quote": 129201.86094 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0367, "close": 0.0368, "volume": 1239576.1, "close_time": 1767873599999, "quote_volume": 45992.80181, "trades": 402, "taker_buy_base": 420810.7, "taker_buy_quote": 15610.78635 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0371, "high": 0.0371, "low": 0.036, "close": 0.0362, "volume": 198871.7, "close_time": 1767877199999, "quote_volume": 7260.58208, "trades": 44, "taker_buy_base": 30430.9, "taker_buy_quote": 1107.83248 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0358, "close": 0.0362, "volume": 302363.8, "close_time": 1767880799999, "quote_volume": 10877.50152, "trades": 32, "taker_buy_base": 92537.7, "taker_buy_quote": 3341.76521 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0356, "close": 0.0359, "volume": 425532.4, "close_time": 1767884399999, "quote_volume": 15316.01731, "trades": 69, "taker_buy_base": 138297.8, "taker_buy_quote": 4987.6187 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0359, "high": 0.0373, "low": 0.0356, "close": 0.0372, "volume": 605035.8, "close_time": 1767887999999, "quote_volume": 22296.4118, "trades": 130, "taker_buy_base": 344108.8, "taker_buy_quote": 12656.6581 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0369, "close": 0.0374, "volume": 170009.6, "close_time": 1767891599999, "quote_volume": 6321.16558, "trades": 21, "taker_buy_base": 148468.2, "taker_buy_quote": 5526.12886 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0374, "high": 0.0376, "low": 0.037, "close": 0.0372, "volume": 47595.6, "close_time": 1767895199999, "quote_volume": 1778.82943, "trades": 19, "taker_buy_base": 10010.7, "taker_buy_quote": 372.48889 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0373, "high": 0.0374, "low": 0.037, "close": 0.0371, "volume": 316756.7, "close_time": 1767898799999, "quote_volume": 11793.08084, "trades": 39, "taker_buy_base": 197023.3, "taker_buy_quote": 7337.41834 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 28470.8, "close_time": 1767902399999, "quote_volume": 1051.4196, "trades": 4, "taker_buy_base": 8470.8, "taker_buy_quote": 313.4196 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0363, "close": 0.0366, "volume": 162210.9, "close_time": 1767905999999, "quote_volume": 5922.99016, "trades": 44, "taker_buy_base": 114995.0, "taker_buy_quote": 4205.51614 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0368, "high": 0.0372, "low": 0.0367, "close": 0.0372, "volume": 2034.7, "close_time": 1767909599999, "quote_volume": 74.8807, "trades": 5, "taker_buy_base": 448.5, "taker_buy_quote": 16.61232 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0366, "close": 0.0368, "volume": 394831.9, "close_time": 1767913199999, "quote_volume": 14561.99721, "trades": 33, "taker_buy_base": 65232.3, "taker_buy_quote": 2428.35126 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 30150.5, "close_time": 1767916799999, "quote_volume": 1112.55345, "trades": 3, "taker_buy_base": 30150.5, "taker_buy_quote": 1112.55345 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 29446.4, "close_time": 1767920399999, "quote_volume": 1083.40027, "trades": 5, "taker_buy_base": 14172.2, "taker_buy_quote": 521.53696 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0366, "high": 0.0366, "low": 0.036, "close": 0.0361, "volume": 36861.3, "close_time": 1767923999999, "quote_volume": 1333.00833, "trades": 8, "taker_buy_base": 4775.4, "taker_buy_quote": 172.42774 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 89583.0, "close_time": 1767927599999, "quote_volume": 3250.4714, "trades": 7, "taker_buy_base": 7837.3, "taker_buy_quote": 284.49399 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0362, "high": 0.037, "low": 0.0362, "close": 0.037, "volume": 210228.0, "close_time": 1767931199999, "quote_volume": 7667.06933, "trades": 18, "taker_buy_base": 107464.4, "taker_buy_quote": 3904.21128 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 9254.6, "close_time": 1767934799999, "quote_volume": 340.56928, "trades": 2, "taker_buy_base": 1942.9, "taker_buy_quote": 71.49872 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 43290.0, "close_time": 1767938399999, "quote_volume": 1599.10078, "trades": 5, "taker_buy_base": 764.1, "taker_buy_quote": 28.2717 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.037, "high": 0.0371, "low": 0.0368, "close": 0.037, "volume": 211343.5, "close_time": 1767941999999, "quote_volume": 7812.30507, "trades": 22, "taker_buy_base": 48796.1, "taker_buy_quote": 1804.15682 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.037, "volume": 126931.1, "close_time": 1767945599999, "quote_volume": 4690.08581, "trades": 17, "taker_buy_base": 82471.9, "taker_buy_quote": 3046.50189 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.037, "high": 0.037, "low": 0.0363, "close": 0.0365, "volume": 145567.5, "close_time": 1767949199999, "quote_volume": 5361.46987, "trades": 32, "taker_buy_base": 54595.3, "taker_buy_quote": 2002.65735 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0369, "high": 0.0374, "low": 0.0369, "close": 0.0371, "volume": 137834.9, "close_time": 1767952799999, "quote_volume": 5099.79748, "trades": 16, "taker_buy_base": 125138.0, "taker_buy_quote": 4627.40843 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.037, "high": 0.037, "low": 0.0365, "close": 0.037, "volume": 80889.6, "close_time": 1767956399999, "quote_volume": 2965.95365, "trades": 13, "taker_buy_base": 11305.4, "taker_buy_quote": 418.26186 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0371, "high": 0.0372, "low": 0.037, "close": 0.0372, "volume": 79142.6, "close_time": 1767959999999, "quote_volume": 2932.83565, "trades": 10, "taker_buy_base": 20137.7, "taker_buy_quote": 747.12244 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "close_time": 1767963599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0369, "high": 0.0375, "low": 0.0369, "close": 0.0373, "volume": 116235.0, "close_time": 1767967199999, "quote_volume": 4331.23462, "trades": 27, "taker_buy_base": 71738.4, "taker_buy_quote": 2669.41265 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0369, "close": 0.0371, "volume": 88308.7, "close_time": 1767970799999, "quote_volume": 3272.12559, "trades": 17, "taker_buy_base": 19523.7, "taker_buy_quote": 723.28057 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0373, "high": 0.0383, "low": 0.0373, "close": 0.0376, "volume": 420328.5, "close_time": 1767974399999, "quote_volume": 15959.23011, "trades": 47, "taker_buy_base": 223834.5, "taker_buy_quote": 8496.87459 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0379, "close": 0.0383, "volume": 217001.1, "close_time": 1767977999999, "quote_volume": 8257.04803, "trades": 38, "taker_buy_base": 129660.7, "taker_buy_quote": 4936.62515 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0376, "close": 0.0384, "volume": 276624.1, "close_time": 1767981599999, "quote_volume": 10538.98969, "trades": 52, "taker_buy_base": 132177.1, "taker_buy_quote": 5035.35939 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0373, "close": 0.0378, "volume": 30776.2, "close_time": 1767985199999, "quote_volume": 1170.11198, "trades": 6, "taker_buy_base": 508.3, "taker_buy_quote": 19.03894 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0371, "close": 0.0372, "volume": 4641.2, "close_time": 1767988799999, "quote_volume": 173.96077, "trades": 6, "taker_buy_base": 3831.3, "taker_buy_quote": 143.77336 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0367, "close": 0.0369, "volume": 358240.3, "close_time": 1767992399999, "quote_volume": 13187.85475, "trades": 54, "taker_buy_base": 171253.5, "taker_buy_quote": 6307.09854 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0371, "close": 0.0373, "volume": 43905.2, "close_time": 1767995999999, "quote_volume": 1631.15636, "trades": 6, "taker_buy_base": 21867.0, "taker_buy_quote": 813.53914 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0373, "close": 0.0377, "volume": 30616.9, "close_time": 1767999599999, "quote_volume": 1143.95248, "trades": 8, "taker_buy_base": 470.2, "taker_buy_quote": 17.56252 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 57559.7, "close_time": 1768003199999, "quote_volume": 2170.00069, "trades": 4, "taker_buy_base": 57559.7, "taker_buy_quote": 2170.00069 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 22205.5, "close_time": 1768006799999, "quote_volume": 830.44534, "trades": 5, "taker_buy_base": 10883.8, "taker_buy_quote": 407.01376 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 127464.6, "close_time": 1768010399999, "quote_volume": 4795.45134, "trades": 14, "taker_buy_base": 126851.4, "taker_buy_quote": 4772.39502 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.0375, "volume": 123012.0, "close_time": 1768013999999, "quote_volume": 4618.47539, "trades": 13, "taker_buy_base": 56785.9, "taker_buy_quote": 2133.03296 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0373, "close": 0.0376, "volume": 233357.0, "close_time": 1768017599999, "quote_volume": 8743.52442, "trades": 8, "taker_buy_base": 141414.6, "taker_buy_quote": 5305.62056 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 88500.7, "close_time": 1768021199999, "quote_volume": 3297.91138, "trades": 16, "taker_buy_base": 39421.9, "taker_buy_quote": 1467.28818 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 10000.0, "close_time": 1768024799999, "quote_volume": 371.0, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 20313.3, "close_time": 1768028399999, "quote_volume": 749.5921, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0372, "close": 0.0372, "volume": 4376.6, "close_time": 1768031999999, "quote_volume": 163.31052, "trades": 2, "taker_buy_base": 4376.6, "taker_buy_quote": 163.31052 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0372, "close": 0.0372, "volume": 99644.4, "close_time": 1768035599999, "quote_volume": 3726.95289, "trades": 13, "taker_buy_base": 51429.1, "taker_buy_quote": 1924.32395 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 13760.8, "close_time": 1768039199999, "quote_volume": 514.40716, "trades": 4, "taker_buy_base": 163.0, "taker_buy_quote": 6.0962 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0372, "close": 0.0374, "volume": 3276.8, "close_time": 1768042799999, "quote_volume": 122.37458, "trades": 7, "taker_buy_base": 678.2, "taker_buy_quote": 25.38072 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 19516.9, "close_time": 1768046399999, "quote_volume": 732.28979, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 10504.5, "close_time": 1768049999999, "quote_volume": 396.08491, "trades": 4, "taker_buy_base": 9171.2, "taker_buy_quote": 345.95283 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 3770.0, "close_time": 1768053599999, "quote_volume": 142.52569, "trades": 3, "taker_buy_base": 3154.4, "taker_buy_quote": 119.25601 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0375, "close": 0.0375, "volume": 96881.2, "close_time": 1768057199999, "quote_volume": 3648.6989, "trades": 7, "taker_buy_base": 14794.1, "taker_buy_quote": 556.25816 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0373, "close": 0.0374, "volume": 79608.8, "close_time": 1768060799999, "quote_volume": 2973.5056, "trades": 22, "taker_buy_base": 79608.8, "taker_buy_quote": 2973.5056 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 25329.6, "close_time": 1768064399999, "quote_volume": 946.08028, "trades": 5, "taker_buy_base": 5329.6, "taker_buy_quote": 199.08028 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0368, "close": 0.037, "volume": 42283.5, "close_time": 1768067999999, "quote_volume": 1572.09321, "trades": 14, "taker_buy_base": 21372.0, "taker_buy_quote": 799.21552 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0367, "high": 0.0372, "low": 0.0367, "close": 0.0372, "volume": 74829.7, "close_time": 1768071599999, "quote_volume": 2782.93113, "trades": 7, "taker_buy_base": 72655.0, "taker_buy_quote": 2702.70101 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0371, "high": 0.0375, "low": 0.0371, "close": 0.0373, "volume": 1929.1, "close_time": 1768075199999, "quote_volume": 71.92115, "trades": 9, "taker_buy_base": 482.0, "taker_buy_quote": 18.02676 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0371, "close": 0.0371, "volume": 2710.6, "close_time": 1768078799999, "quote_volume": 100.80757, "trades": 8, "taker_buy_base": 462.3, "taker_buy_quote": 17.25987 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0367, "close": 0.0367, "volume": 10056.6, "close_time": 1768082399999, "quote_volume": 369.55423, "trades": 8, "taker_buy_base": 909.0, "taker_buy_quote": 33.6553 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0363, "close": 0.0365, "volume": 104658.7, "close_time": 1768085999999, "quote_volume": 3828.35142, "trades": 22, "taker_buy_base": 78198.8, "taker_buy_quote": 2862.07431 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0362, "close": 0.0366, "volume": 7570.7, "close_time": 1768089599999, "quote_volume": 274.2888, "trades": 7, "taker_buy_base": 327.8, "taker_buy_quote": 11.99748 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0365, "close": 0.0368, "volume": 28722.0, "close_time": 1768093199999, "quote_volume": 1056.08781, "trades": 10, "taker_buy_base": 25959.7, "taker_buy_quote": 955.24752 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 30316.1, "close_time": 1768096799999, "quote_volume": 1112.60087, "trades": 2, "taker_buy_base": 6638.4, "taker_buy_quote": 243.62928 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 7037.7, "close_time": 1768100399999, "quote_volume": 259.88913, "trades": 3, "taker_buy_base": 7037.7, "taker_buy_quote": 259.88913 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 208.9, "close_time": 1768103999999, "quote_volume": 7.68752, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0369, "high": 0.0392, "low": 0.0368, "close": 0.0371, "volume": 1837027.5, "close_time": 1768107599999, "quote_volume": 69632.42272, "trades": 338, "taker_buy_base": 689614.9, "taker_buy_quote": 26178.21358 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0371, "high": 0.0375, "low": 0.0367, "close": 0.0368, "volume": 826866.5, "close_time": 1768111199999, "quote_volume": 30668.25316, "trades": 81, "taker_buy_base": 421620.7, "taker_buy_quote": 15612.53175 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0363, "close": 0.0365, "volume": 106815.0, "close_time": 1768114799999, "quote_volume": 3906.89932, "trades": 37, "taker_buy_base": 33168.1, "taker_buy_quote": 1214.1342 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0368, "high": 0.0373, "low": 0.0367, "close": 0.0367, "volume": 277828.5, "close_time": 1768118399999, "quote_volume": 10290.3074, "trades": 54, "taker_buy_base": 33520.4, "taker_buy_quote": 1242.09921 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0371, "close": 0.0373, "volume": 139485.2, "close_time": 1768121999999, "quote_volume": 5197.14555, "trades": 73, "taker_buy_base": 15425.3, "taker_buy_quote": 575.36369 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0373, "close": 0.0373, "volume": 156877.2, "close_time": 1768125599999, "quote_volume": 5871.91926, "trades": 32, "taker_buy_base": 75226.7, "taker_buy_quote": 2821.13293 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 87894.5, "close_time": 1768129199999, "quote_volume": 3294.06674, "trades": 30, "taker_buy_base": 3015.8, "taker_buy_quote": 112.62302 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0372, "high": 0.0375, "low": 0.0372, "close": 0.0374, "volume": 45064.2, "close_time": 1768132799999, "quote_volume": 1680.6722, "trades": 24, "taker_buy_base": 39644.3, "taker_buy_quote": 1477.96794 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 79793.8, "close_time": 1768136399999, "quote_volume": 2986.78686, "trades": 50, "taker_buy_base": 10288.0, "taker_buy_quote": 384.7712 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0372, "close": 0.0372, "volume": 105482.3, "close_time": 1768139999999, "quote_volume": 3938.258, "trades": 39, "taker_buy_base": 20446.1, "taker_buy_quote": 766.72875 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0372, "high": 0.0375, "low": 0.0372, "close": 0.0374, "volume": 238950.7, "close_time": 1768143599999, "quote_volume": 8927.14254, "trades": 80, "taker_buy_base": 39256.5, "taker_buy_quote": 1468.93134 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0376, "high": 0.0376, "low": 0.037, "close": 0.037, "volume": 89323.5, "close_time": 1768147199999, "quote_volume": 3343.12638, "trades": 46, "taker_buy_base": 27604.8, "taker_buy_quote": 1028.69948 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0372, "close": 0.0376, "volume": 46013.0, "close_time": 1768150799999, "quote_volume": 1725.67778, "trades": 8, "taker_buy_base": 24408.7, "taker_buy_quote": 912.79695 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 3095.7, "close_time": 1768154399999, "quote_volume": 115.49061, "trades": 2, "taker_buy_base": 210.0, "taker_buy_quote": 7.854 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 5127.7, "close_time": 1768157999999, "quote_volume": 190.82508, "trades": 4, "taker_buy_base": 403.7, "taker_buy_quote": 15.01764 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 22085.8, "close_time": 1768161599999, "quote_volume": 827.38204, "trades": 2, "taker_buy_base": 8354.6, "taker_buy_quote": 312.46204 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0368, "close": 0.0368, "volume": 116454.8, "close_time": 1768165199999, "quote_volume": 4318.20364, "trades": 9, "taker_buy_base": 10000.0, "taker_buy_quote": 370.0 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0368, "high": 0.037, "low": 0.0367, "close": 0.037, "volume": 30368.3, "close_time": 1768168799999, "quote_volume": 1116.98082, "trades": 19, "taker_buy_base": 9016.1, "taker_buy_quote": 332.44926 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.037, "high": 0.037, "low": 0.0363, "close": 0.0366, "volume": 107067.2, "close_time": 1768172399999, "quote_volume": 3900.40471, "trades": 11, "taker_buy_base": 24489.4, "taker_buy_quote": 894.20511 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0363, "high": 0.037, "low": 0.0361, "close": 0.037, "volume": 52612.1, "close_time": 1768175999999, "quote_volume": 1933.93619, "trades": 14, "taker_buy_base": 24451.4, "taker_buy_quote": 903.27742 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.037, "high": 0.0372, "low": 0.0367, "close": 0.0368, "volume": 9623.0, "close_time": 1768179599999, "quote_volume": 356.35399, "trades": 9, "taker_buy_base": 5144.7, "taker_buy_quote": 190.6311 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 5582.7, "close_time": 1768183199999, "quote_volume": 207.13228, "trades": 3, "taker_buy_base": 141.1, "taker_buy_quote": 5.24892 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0373, "close": 0.0378, "volume": 120477.9, "close_time": 1768186799999, "quote_volume": 4518.19692, "trades": 10, "taker_buy_base": 100477.9, "taker_buy_quote": 3772.19692 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0377, "high": 0.0379, "low": 0.0376, "close": 0.0376, "volume": 146014.9, "close_time": 1768190399999, "quote_volume": 5522.51057, "trades": 15, "taker_buy_base": 43974.9, "taker_buy_quote": 1666.63009 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0372, "high": 0.0379, "low": 0.0372, "close": 0.0379, "volume": 155268.1, "close_time": 1768193999999, "quote_volume": 5808.46694, "trades": 22, "taker_buy_base": 74119.9, "taker_buy_quote": 2789.63908 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.038, "high": 0.0384, "low": 0.038, "close": 0.038, "volume": 51100.5, "close_time": 1768197599999, "quote_volume": 1949.1649, "trades": 19, "taker_buy_base": 43347.3, "taker_buy_quote": 1654.02209 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.038, "high": 0.038, "low": 0.0376, "close": 0.0377, "volume": 14600.5, "close_time": 1768201199999, "quote_volume": 552.0586, "trades": 6, "taker_buy_base": 11941.6, "taker_buy_quote": 452.01902 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0369, "close": 0.0369, "volume": 96741.2, "close_time": 1768204799999, "quote_volume": 3579.34, "trades": 16, "taker_buy_base": 61125.6, "taker_buy_quote": 2263.05012 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0361, "close": 0.0361, "volume": 163815.9, "close_time": 1768208399999, "quote_volume": 5953.90451, "trades": 26, "taker_buy_base": 46265.7, "taker_buy_quote": 1685.96375 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 80532.5, "close_time": 1768211999999, "quote_volume": 2946.97585, "trades": 6, "taker_buy_base": 8331.9, "taker_buy_quote": 304.94754 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0363, "close": 0.0364, "volume": 69499.8, "close_time": 1768215599999, "quote_volume": 2529.82146, "trades": 7, "taker_buy_base": 10000.0, "taker_buy_quote": 364.0 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0362, "high": 0.0365, "low": 0.0362, "close": 0.0365, "volume": 37591.6, "close_time": 1768219199999, "quote_volume": 1371.66229, "trades": 7, "taker_buy_base": 18368.8, "taker_buy_quote": 670.4612 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0363, "close": 0.0363, "volume": 151342.7, "close_time": 1768222799999, "quote_volume": 5525.77676, "trades": 60, "taker_buy_base": 135812.4, "taker_buy_quote": 4960.39614 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0359, "close": 0.0359, "volume": 131766.8, "close_time": 1768226399999, "quote_volume": 4744.62135, "trades": 22, "taker_buy_base": 19246.4, "taker_buy_quote": 694.76945 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0361, "high": 0.0368, "low": 0.0356, "close": 0.0366, "volume": 260103.9, "close_time": 1768229999999, "quote_volume": 9415.24842, "trades": 39, "taker_buy_base": 141261.3, "taker_buy_quote": 5135.09724 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0365, "close": 0.0367, "volume": 55651.3, "close_time": 1768233599999, "quote_volume": 2046.68628, "trades": 12, "taker_buy_base": 41727.8, "taker_buy_quote": 1535.2561 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0366, "close": 0.0369, "volume": 129524.8, "close_time": 1768237199999, "quote_volume": 4786.80798, "trades": 12, "taker_buy_base": 78033.0, "taker_buy_quote": 2889.76345 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0361, "close": 0.0362, "volume": 201574.0, "close_time": 1768240799999, "quote_volume": 7368.7306, "trades": 24, "taker_buy_base": 101010.0, "taker_buy_quote": 3711.9754 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0362, "close": 0.0362, "volume": 99617.0, "close_time": 1768244399999, "quote_volume": 3622.07246, "trades": 49, "taker_buy_base": 65871.7, "taker_buy_quote": 2396.90138 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 157.4, "close_time": 1768247999999, "quote_volume": 5.71362, "trades": 1, "taker_buy_base": 157.4, "taker_buy_quote": 5.71362 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0365, "high": 0.0365, "low": 0.036, "close": 0.0361, "volume": 47703.4, "close_time": 1768251599999, "quote_volume": 1734.55979, "trades": 6, "taker_buy_base": 4432.0, "taker_buy_quote": 159.9952 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.036, "high": 0.036, "low": 0.0354, "close": 0.0354, "volume": 59407.7, "close_time": 1768255199999, "quote_volume": 2126.71639, "trades": 9, "taker_buy_base": 15720.1, "taker_buy_quote": 564.9236 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0357, "close": 0.0359, "volume": 35762.9, "close_time": 1768258799999, "quote_volume": 1281.04389, "trades": 12, "taker_buy_base": 33916.6, "taker_buy_quote": 1214.97592 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0355, "close": 0.0355, "volume": 16474.5, "close_time": 1768262399999, "quote_volume": 586.44479, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0356, "close": 0.0357, "volume": 19456.7, "close_time": 1768265999999, "quote_volume": 694.61566, "trades": 7, "taker_buy_base": 16880.4, "taker_buy_quote": 602.66379 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0355, "close": 0.0355, "volume": 226304.6, "close_time": 1768269599999, "quote_volume": 8124.19886, "trades": 17, "taker_buy_base": 205963.9, "taker_buy_quote": 7394.10401 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0351, "close": 0.0351, "volume": 172025.6, "close_time": 1768273199999, "quote_volume": 6069.04618, "trades": 25, "taker_buy_base": 28008.2, "taker_buy_quote": 996.24249 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0348, "close": 0.0351, "volume": 118278.5, "close_time": 1768276799999, "quote_volume": 4142.15787, "trades": 28, "taker_buy_base": 21856.0, "taker_buy_quote": 767.9355 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 84580.5, "close_time": 1768280399999, "quote_volume": 2979.77851, "trades": 25, "taker_buy_base": 8188.3, "taker_buy_quote": 288.49617 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0354, "high": 0.036, "low": 0.0354, "close": 0.0354, "volume": 337974.8, "close_time": 1768283999999, "quote_volume": 12026.4602, "trades": 51, "taker_buy_base": 189918.0, "taker_buy_quote": 6771.02094 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0353, "close": 0.0357, "volume": 99262.3, "close_time": 1768287599999, "quote_volume": 3514.95905, "trades": 10, "taker_buy_base": 2644.2, "taker_buy_quote": 93.8691 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0358, "close": 0.0359, "volume": 27784.2, "close_time": 1768291199999, "quote_volume": 996.94168, "trades": 7, "taker_buy_base": 22031.8, "taker_buy_quote": 790.94162 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.036, "high": 0.036, "low": 0.0358, "close": 0.0358, "volume": 18616.5, "close_time": 1768294799999, "quote_volume": 669.99242, "trades": 7, "taker_buy_base": 18449.4, "taker_buy_quote": 664.01024 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0357, "close": 0.0359, "volume": 13999.6, "close_time": 1768298399999, "quote_volume": 500.54353, "trades": 7, "taker_buy_base": 2001.0, "taker_buy_quote": 71.8359 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.036, "high": 0.0362, "low": 0.0359, "close": 0.0359, "volume": 5270.6, "close_time": 1768301999999, "quote_volume": 189.87358, "trades": 5, "taker_buy_base": 3664.3, "taker_buy_quote": 132.00025 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0361, "high": 0.0366, "low": 0.0361, "close": 0.0365, "volume": 143085.5, "close_time": 1768305599999, "quote_volume": 5222.20913, "trades": 59, "taker_buy_base": 121210.3, "taker_buy_quote": 4425.73461 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0362, "close": 0.0362, "volume": 32862.1, "close_time": 1768309199999, "quote_volume": 1193.94725, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0362, "high": 0.0366, "low": 0.036, "close": 0.0366, "volume": 357213.8, "close_time": 1768312799999, "quote_volume": 13031.15931, "trades": 123, "taker_buy_base": 295708.2, "taker_buy_quote": 10804.39166 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0364, "high": 0.0372, "low": 0.0364, "close": 0.037, "volume": 52674.8, "close_time": 1768316399999, "quote_volume": 1937.75938, "trades": 19, "taker_buy_base": 31087.9, "taker_buy_quote": 1144.18468 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0361, "close": 0.0367, "volume": 364155.2, "close_time": 1768319999999, "quote_volume": 13319.43287, "trades": 67, "taker_buy_base": 124852.5, "taker_buy_quote": 4567.31501 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0366, "close": 0.0371, "volume": 170671.4, "close_time": 1768323599999, "quote_volume": 6318.13365, "trades": 37, "taker_buy_base": 126942.7, "taker_buy_quote": 4705.23021 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0369, "high": 0.037, "low": 0.0365, "close": 0.0369, "volume": 147810.7, "close_time": 1768327199999, "quote_volume": 5428.98311, "trades": 28, "taker_buy_base": 74786.2, "taker_buy_quote": 2759.62708 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0369, "close": 0.037, "volume": 250845.7, "close_time": 1768330799999, "quote_volume": 9291.02801, "trades": 48, "taker_buy_base": 193801.9, "taker_buy_quote": 7176.72356 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0371, "close": 0.0374, "volume": 69923.3, "close_time": 1768334399999, "quote_volume": 2612.0144, "trades": 13, "taker_buy_base": 68726.9, "taker_buy_quote": 2567.56033 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0368, "close": 0.037, "volume": 412500.8, "close_time": 1768337999999, "quote_volume": 15311.71867, "trades": 35, "taker_buy_base": 150483.3, "taker_buy_quote": 5569.49885 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.037, "high": 0.0372, "low": 0.037, "close": 0.0372, "volume": 52110.9, "close_time": 1768341599999, "quote_volume": 1935.08678, "trades": 65, "taker_buy_base": 18717.7, "taker_buy_quote": 695.68674 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0376, "high": 0.0391, "low": 0.0376, "close": 0.0391, "volume": 1035824.6, "close_time": 1768345199999, "quote_volume": 40057.28971, "trades": 147, "taker_buy_base": 510412.9, "taker_buy_quote": 19743.79017 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0389, "high": 0.0393, "low": 0.0383, "close": 0.0385, "volume": 567058.5, "close_time": 1768348799999, "quote_volume": 22132.9868, "trades": 84, "taker_buy_base": 278043.7, "taker_buy_quote": 10843.38358 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0387, "close": 0.0392, "volume": 154651.8, "close_time": 1768352399999, "quote_volume": 6025.83112, "trades": 39, "taker_buy_base": 61247.3, "taker_buy_quote": 2387.30798 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0393, "high": 0.0397, "low": 0.039, "close": 0.0391, "volume": 291697.8, "close_time": 1768355999999, "quote_volume": 11445.97954, "trades": 46, "taker_buy_base": 203846.2, "taker_buy_quote": 8012.40684 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0389, "high": 0.039, "low": 0.0385, "close": 0.0387, "volume": 264347.4, "close_time": 1768359599999, "quote_volume": 10277.90301, "trades": 36, "taker_buy_base": 234691.7, "taker_buy_quote": 9130.03526 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0386, "high": 0.0391, "low": 0.0386, "close": 0.0389, "volume": 163369.8, "close_time": 1768363199999, "quote_volume": 6342.15924, "trades": 51, "taker_buy_base": 122416.4, "taker_buy_quote": 4754.88647 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0382, "close": 0.0382, "volume": 204621.9, "close_time": 1768366799999, "quote_volume": 7868.30514, "trades": 40, "taker_buy_base": 60600.3, "taker_buy_quote": 2331.58384 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0381, "high": 0.0384, "low": 0.038, "close": 0.0382, "volume": 192204.7, "close_time": 1768370399999, "quote_volume": 7337.22273, "trades": 31, "taker_buy_base": 97060.6, "taker_buy_quote": 3712.03019 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0377, "close": 0.0381, "volume": 389267.9, "close_time": 1768373999999, "quote_volume": 14750.45825, "trades": 45, "taker_buy_base": 268296.7, "taker_buy_quote": 10164.73848 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0382, "high": 0.0382, "low": 0.038, "close": 0.038, "volume": 191371.0, "close_time": 1768377599999, "quote_volume": 7292.03672, "trades": 27, "taker_buy_base": 109887.4, "taker_buy_quote": 4187.25819 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.038, "high": 0.0384, "low": 0.038, "close": 0.0381, "volume": 279229.1, "close_time": 1768381199999, "quote_volume": 10672.77058, "trades": 45, "taker_buy_base": 88088.4, "taker_buy_quote": 3368.5673 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0381, "high": 0.0384, "low": 0.0381, "close": 0.0384, "volume": 123447.7, "close_time": 1768384799999, "quote_volume": 4730.1813, "trades": 19, "taker_buy_base": 78928.3, "taker_buy_quote": 3027.52979 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0383, "high": 0.0385, "low": 0.038, "close": 0.0383, "volume": 349595.7, "close_time": 1768388399999, "quote_volume": 13395.28652, "trades": 53, "taker_buy_base": 228168.4, "taker_buy_quote": 8747.10713 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0379, "close": 0.0379, "volume": 198182.7, "close_time": 1768391999999, "quote_volume": 7533.77472, "trades": 13, "taker_buy_base": 136096.1, "taker_buy_quote": 5173.18884 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0379, "close": 0.0379, "volume": 180117.1, "close_time": 1768395599999, "quote_volume": 6846.74068, "trades": 28, "taker_buy_base": 59865.9, "taker_buy_quote": 2274.30824 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0374, "close": 0.0376, "volume": 341769.5, "close_time": 1768399199999, "quote_volume": 12836.35497, "trades": 35, "taker_buy_base": 96611.3, "taker_buy_quote": 3642.34038 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0376, "high": 0.0385, "low": 0.0376, "close": 0.0383, "volume": 649580.9, "close_time": 1768402799999, "quote_volume": 24838.02954, "trades": 55, "taker_buy_base": 201784.6, "taker_buy_quote": 7676.16336 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0379, "close": 0.0385, "volume": 636496.5, "close_time": 1768406399999, "quote_volume": 24408.14422, "trades": 56, "taker_buy_base": 154703.1, "taker_buy_quote": 5942.52099 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0386, "high": 0.0393, "low": 0.0386, "close": 0.039, "volume": 479398.9, "close_time": 1768409999999, "quote_volume": 18649.58322, "trades": 76, "taker_buy_base": 197119.1, "taker_buy_quote": 7669.02561 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0389, "high": 0.039, "low": 0.038, "close": 0.038, "volume": 439122.7, "close_time": 1768413599999, "quote_volume": 16944.50927, "trades": 86, "taker_buy_base": 64377.1, "taker_buy_quote": 2488.9325 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.038, "high": 0.0382, "low": 0.0369, "close": 0.0372, "volume": 614193.6, "close_time": 1768417199999, "quote_volume": 23115.9214, "trades": 100, "taker_buy_base": 371063.1, "taker_buy_quote": 13979.77704 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0371, "high": 0.0381, "low": 0.0371, "close": 0.0378, "volume": 422883.1, "close_time": 1768420799999, "quote_volume": 15847.13625, "trades": 47, "taker_buy_base": 232216.2, "taker_buy_quote": 8709.61267 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0378, "high": 0.038, "low": 0.0374, "close": 0.0375, "volume": 260476.3, "close_time": 1768424399999, "quote_volume": 9807.16639, "trades": 42, "taker_buy_base": 138963.5, "taker_buy_quote": 5236.06806 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0371, "close": 0.0373, "volume": 258752.4, "close_time": 1768427999999, "quote_volume": 9669.31203, "trades": 43, "taker_buy_base": 61827.4, "taker_buy_quote": 2312.79815 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0366, "close": 0.0368, "volume": 395056.0, "close_time": 1768431599999, "quote_volume": 14612.77038, "trades": 51, "taker_buy_base": 186104.8, "taker_buy_quote": 6870.47525 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0366, "close": 0.0366, "volume": 127018.2, "close_time": 1768435199999, "quote_volume": 4680.45774, "trades": 18, "taker_buy_base": 34405.2, "taker_buy_quote": 1270.87594 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0363, "close": 0.0363, "volume": 224261.5, "close_time": 1768438799999, "quote_volume": 8184.68529, "trades": 33, "taker_buy_base": 128064.5, "taker_buy_quote": 4684.31942 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0364, "high": 0.0367, "low": 0.036, "close": 0.0363, "volume": 316841.2, "close_time": 1768442399999, "quote_volume": 11472.08357, "trades": 43, "taker_buy_base": 273161.9, "taker_buy_quote": 9889.7312 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0356, "close": 0.0356, "volume": 87161.1, "close_time": 1768445999999, "quote_volume": 3138.25255, "trades": 18, "taker_buy_base": 69944.7, "taker_buy_quote": 2520.10796 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0357, "high": 0.0359, "low": 0.035, "close": 0.0351, "volume": 203813.6, "close_time": 1768449599999, "quote_volume": 7202.82493, "trades": 38, "taker_buy_base": 110950.7, "taker_buy_quote": 3926.82962 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.035, "high": 0.0357, "low": 0.035, "close": 0.0355, "volume": 94363.3, "close_time": 1768453199999, "quote_volume": 3321.13633, "trades": 35, "taker_buy_base": 24487.8, "taker_buy_quote": 870.41071 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 21168.0, "close_time": 1768456799999, "quote_volume": 757.8144, "trades": 8, "taker_buy_base": 21168.0, "taker_buy_quote": 757.8144 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0357, "close": 0.0357, "volume": 29983.3, "close_time": 1768460399999, "quote_volume": 1074.90953, "trades": 13, "taker_buy_base": 28582.8, "taker_buy_quote": 1024.91168 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0359, "high": 0.0364, "low": 0.0359, "close": 0.0362, "volume": 244903.0, "close_time": 1768463999999, "quote_volume": 8860.22976, "trades": 48, "taker_buy_base": 151291.8, "taker_buy_quote": 5470.25668 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0362, "close": 0.0363, "volume": 389263.3, "close_time": 1768467599999, "quote_volume": 14158.26664, "trades": 76, "taker_buy_base": 379739.9, "taker_buy_quote": 13812.56722 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0362, "high": 0.0368, "low": 0.0362, "close": 0.0368, "volume": 132100.4, "close_time": 1768471199999, "quote_volume": 4819.04936, "trades": 31, "taker_buy_base": 99309.0, "taker_buy_quote": 3631.6343 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 263561.6, "close_time": 1768474799999, "quote_volume": 9675.28018, "trades": 16, "taker_buy_base": 2247.8, "taker_buy_quote": 82.57627 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0364, "close": 0.0364, "volume": 191807.8, "close_time": 1768478399999, "quote_volume": 7008.82065, "trades": 15, "taker_buy_base": 27182.5, "taker_buy_quote": 999.9972 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0362, "close": 0.0364, "volume": 190649.3, "close_time": 1768481999999, "quote_volume": 6932.08088, "trades": 19, "taker_buy_base": 73737.0, "taker_buy_quote": 2687.70935 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0366, "high": 0.037, "low": 0.0366, "close": 0.0368, "volume": 180568.0, "close_time": 1768485599999, "quote_volume": 6671.17392, "trades": 38, "taker_buy_base": 107759.5, "taker_buy_quote": 3986.32717 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0359, "close": 0.0362, "volume": 86631.2, "close_time": 1768489199999, "quote_volume": 3145.08478, "trades": 30, "taker_buy_base": 47141.6, "taker_buy_quote": 1708.85883 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0349, "close": 0.0354, "volume": 509437.7, "close_time": 1768492799999, "quote_volume": 18094.74788, "trades": 72, "taker_buy_base": 349233.6, "taker_buy_quote": 12407.43865 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0352, "close": 0.0357, "volume": 332305.9, "close_time": 1768496399999, "quote_volume": 11758.91077, "trades": 70, "taker_buy_base": 299545.1, "taker_buy_quote": 10598.74535 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0347, "close": 0.0347, "volume": 417917.6, "close_time": 1768499999999, "quote_volume": 14755.96772, "trades": 38, "taker_buy_base": 196484.5, "taker_buy_quote": 6947.78689 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0344, "close": 0.0344, "volume": 106947.9, "close_time": 1768503599999, "quote_volume": 3709.49316, "trades": 41, "taker_buy_base": 102287.7, "taker_buy_quote": 3548.06854 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0343, "high": 0.0344, "low": 0.034, "close": 0.0343, "volume": 151700.4, "close_time": 1768507199999, "quote_volume": 5203.7098, "trades": 34, "taker_buy_base": 80169.7, "taker_buy_quote": 2755.5956 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0344, "high": 0.0345, "low": 0.034, "close": 0.0341, "volume": 485705.6, "close_time": 1768510799999, "quote_volume": 16547.25684, "trades": 39, "taker_buy_base": 466049.7, "taker_buy_quote": 15873.20961 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0341, "close": 0.0343, "volume": 66929.5, "close_time": 1768514399999, "quote_volume": 2287.2898, "trades": 7, "taker_buy_base": 13084.4, "taker_buy_quote": 448.23934 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0342, "close": 0.0343, "volume": 100322.2, "close_time": 1768517999999, "quote_volume": 3443.62645, "trades": 19, "taker_buy_base": 27497.5, "taker_buy_quote": 946.76075 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0342, "close": 0.0342, "volume": 27114.4, "close_time": 1768521599999, "quote_volume": 927.35625, "trades": 7, "taker_buy_base": 16193.0, "taker_buy_quote": 553.84437 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0342, "close": 0.0342, "volume": 46818.1, "close_time": 1768525199999, "quote_volume": 1601.45519, "trades": 21, "taker_buy_base": 5531.4, "taker_buy_quote": 189.45005 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0341, "close": 0.0342, "volume": 8352.2, "close_time": 1768528799999, "quote_volume": 284.83925, "trades": 2, "taker_buy_base": 292.3, "taker_buy_quote": 9.99666 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.034, "high": 0.0342, "low": 0.0339, "close": 0.0342, "volume": 17275.4, "close_time": 1768532399999, "quote_volume": 587.32124, "trades": 9, "taker_buy_base": 7140.1, "taker_buy_quote": 242.09352 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0339, "close": 0.0339, "volume": 116672.0, "close_time": 1768535999999, "quote_volume": 3985.78753, "trades": 11, "taker_buy_base": 28885.7, "taker_buy_quote": 985.31282 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0337, "close": 0.0337, "volume": 37847.3, "close_time": 1768539599999, "quote_volume": 1282.70583, "trades": 8, "taker_buy_base": 20222.6, "taker_buy_quote": 686.33196 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0338, "close": 0.0343, "volume": 10610.8, "close_time": 1768543199999, "quote_volume": 362.37025, "trades": 4, "taker_buy_base": 7415.3, "taker_buy_quote": 254.27403 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0342, "close": 0.0343, "volume": 50551.0, "close_time": 1768546799999, "quote_volume": 1730.25279, "trades": 9, "taker_buy_base": 47563.6, "taker_buy_quote": 1628.08371 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0342, "close": 0.0342, "volume": 67893.6, "close_time": 1768550399999, "quote_volume": 2322.10689, "trades": 11, "taker_buy_base": 47455.8, "taker_buy_quote": 1623.13413 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0341, "close": 0.0343, "volume": 63318.1, "close_time": 1768553999999, "quote_volume": 2166.53219, "trades": 7, "taker_buy_base": 31432.6, "taker_buy_quote": 1076.33776 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0342, "high": 0.0348, "low": 0.0342, "close": 0.0347, "volume": 1101650.5, "close_time": 1768557599999, "quote_volume": 38186.79093, "trades": 49, "taker_buy_base": 892535.6, "taker_buy_quote": 30949.12615 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0346, "close": 0.0346, "volume": 129280.0, "close_time": 1768561199999, "quote_volume": 4490.50001, "trades": 10, "taker_buy_base": 106557.6, "taker_buy_quote": 3704.13976 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0345, "close": 0.0346, "volume": 246336.8, "close_time": 1768564799999, "quote_volume": 8542.19375, "trades": 30, "taker_buy_base": 113109.2, "taker_buy_quote": 3925.19603 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0343, "close": 0.0343, "volume": 80966.0, "close_time": 1768568399999, "quote_volume": 2796.34372, "trades": 11, "taker_buy_base": 29395.4, "taker_buy_quote": 1014.1413 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0343, "high": 0.0343, "low": 0.034, "close": 0.034, "volume": 17783.9, "close_time": 1768571999999, "quote_volume": 604.71743, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0342, "close": 0.0342, "volume": 188976.5, "close_time": 1768575599999, "quote_volume": 6493.08398, "trades": 22, "taker_buy_base": 93923.6, "taker_buy_quote": 3224.93628 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0326, "close": 0.0331, "volume": 409485.9, "close_time": 1768579199999, "quote_volume": 13690.2476, "trades": 50, "taker_buy_base": 115911.3, "taker_buy_quote": 3872.92031 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0331, "high": 0.0343, "low": 0.0331, "close": 0.0343, "volume": 303569.8, "close_time": 1768582799999, "quote_volume": 10218.41987, "trades": 34, "taker_buy_base": 69701.8, "taker_buy_quote": 2356.71611 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0337, "close": 0.0341, "volume": 148605.8, "close_time": 1768586399999, "quote_volume": 5012.96081, "trades": 11, "taker_buy_base": 14862.7, "taker_buy_quote": 504.31345 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0343, "high": 0.0343, "low": 0.034, "close": 0.0343, "volume": 452847.5, "close_time": 1768589999999, "quote_volume": 15487.72067, "trades": 21, "taker_buy_base": 149298.2, "taker_buy_quote": 5106.72157 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.034, "high": 0.0342, "low": 0.0338, "close": 0.0342, "volume": 107253.1, "close_time": 1768593599999, "quote_volume": 3635.85977, "trades": 16, "taker_buy_base": 11730.0, "taker_buy_quote": 399.99128 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.034, "high": 0.0348, "low": 0.034, "close": 0.0348, "volume": 119995.2, "close_time": 1768597199999, "quote_volume": 4136.41694, "trades": 23, "taker_buy_base": 48990.3, "taker_buy_quote": 1693.68488 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0347, "close": 0.0347, "volume": 488146.5, "close_time": 1768600799999, "quote_volume": 17039.25446, "trades": 41, "taker_buy_base": 304606.9, "taker_buy_quote": 10620.32215 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0346, "close": 0.0349, "volume": 115631.3, "close_time": 1768604399999, "quote_volume": 4032.1206, "trades": 12, "taker_buy_base": 33821.9, "taker_buy_quote": 1180.06536 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0349, "high": 0.0355, "low": 0.0349, "close": 0.0354, "volume": 77450.1, "close_time": 1768607999999, "quote_volume": 2729.1764, "trades": 32, "taker_buy_base": 33520.5, "taker_buy_quote": 1182.37705 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0352, "high": 0.0355, "low": 0.035, "close": 0.0353, "volume": 215467.7, "close_time": 1768611599999, "quote_volume": 7584.33329, "trades": 20, "taker_buy_base": 113628.1, "taker_buy_quote": 4000.09801 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0349, "close": 0.0349, "volume": 605069.9, "close_time": 1768615199999, "quote_volume": 21197.03267, "trades": 35, "taker_buy_base": 447726.8, "taker_buy_quote": 15673.71682 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.035, "volume": 72430.1, "close_time": 1768618799999, "quote_volume": 2539.14396, "trades": 13, "taker_buy_base": 30303.0, "taker_buy_quote": 1060.605 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "close_time": 1768622399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0351, "close": 0.0353, "volume": 1820.8, "close_time": 1768625999999, "quote_volume": 64.22734, "trades": 3, "taker_buy_base": 1586.3, "taker_buy_quote": 55.99639 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0353, "high": 0.0357, "low": 0.0352, "close": 0.0356, "volume": 34819.4, "close_time": 1768629599999, "quote_volume": 1235.21921, "trades": 12, "taker_buy_base": 2735.8, "taker_buy_quote": 97.32236 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0354, "close": 0.0356, "volume": 21417.7, "close_time": 1768633199999, "quote_volume": 764.38669, "trades": 8, "taker_buy_base": 19340.0, "taker_buy_quote": 690.69829 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0354, "close": 0.0356, "volume": 16657.2, "close_time": 1768636799999, "quote_volume": 591.40434, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0357, "close": 0.0357, "volume": 186944.0, "close_time": 1768640399999, "quote_volume": 6688.14978, "trades": 17, "taker_buy_base": 61235.2, "taker_buy_quote": 2196.26911 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0354, "close": 0.0354, "volume": 192928.9, "close_time": 1768643999999, "quote_volume": 6848.56848, "trades": 23, "taker_buy_base": 140526.5, "taker_buy_quote": 4986.58758 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0349, "close": 0.0349, "volume": 202255.1, "close_time": 1768647599999, "quote_volume": 7106.54071, "trades": 20, "taker_buy_base": 62856.0, "taker_buy_quote": 2214.02639 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0349, "close": 0.0349, "volume": 5431.9, "close_time": 1768651199999, "quote_volume": 189.77576, "trades": 4, "taker_buy_base": 1739.6, "taker_buy_quote": 60.91449 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0348, "high": 0.0353, "low": 0.0348, "close": 0.0353, "volume": 4455.7, "close_time": 1768654799999, "quote_volume": 155.77316, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0351, "close": 0.0351, "volume": 60604.2, "close_time": 1768658399999, "quote_volume": 2127.27562, "trades": 7, "taker_buy_base": 30131.6, "taker_buy_quote": 1057.61916 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0349, "high": 0.0354, "low": 0.0349, "close": 0.0354, "volume": 21361.3, "close_time": 1768661999999, "quote_volume": 753.23802, "trades": 4, "taker_buy_base": 14506.3, "taker_buy_quote": 513.52302 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0353, "close": 0.0353, "volume": 104127.3, "close_time": 1768665599999, "quote_volume": 3683.24456, "trades": 16, "taker_buy_base": 33868.8, "taker_buy_quote": 1198.95807 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0347, "close": 0.0349, "volume": 281607.6, "close_time": 1768669199999, "quote_volume": 9869.63915, "trades": 18, "taker_buy_base": 110351.3, "taker_buy_quote": 3837.64441 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0346, "close": 0.0346, "volume": 84524.7, "close_time": 1768672799999, "quote_volume": 2924.75759, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 2125.3, "close_time": 1768676399999, "quote_volume": 73.32285, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "close_time": 1768679999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0345, "close": 0.0345, "volume": 97091.4, "close_time": 1768683599999, "quote_volume": 3353.17146, "trades": 8, "taker_buy_base": 8621.8, "taker_buy_quote": 298.31428 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0346, "close": 0.0346, "volume": 187938.9, "close_time": 1768687199999, "quote_volume": 6502.74356, "trades": 25, "taker_buy_base": 187938.9, "taker_buy_quote": 6502.74356 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0345, "high": 0.0346, "low": 0.034, "close": 0.0341, "volume": 139875.7, "close_time": 1768690799999, "quote_volume": 4778.57628, "trades": 31, "taker_buy_base": 24070.9, "taker_buy_quote": 822.53992 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0341, "high": 0.0341, "low": 0.034, "close": 0.0341, "volume": 33111.8, "close_time": 1768694399999, "quote_volume": 1126.01108, "trades": 10, "taker_buy_base": 31066.7, "taker_buy_quote": 1056.29712 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0341, "high": 0.0344, "low": 0.034, "close": 0.034, "volume": 73486.8, "close_time": 1768697999999, "quote_volume": 2514.22321, "trades": 17, "taker_buy_base": 61084.2, "taker_buy_quote": 2090.44428 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0338, "high": 0.034, "low": 0.0337, "close": 0.0337, "volume": 173019.4, "close_time": 1768701599999, "quote_volume": 5836.18717, "trades": 15, "taker_buy_base": 170130.3, "taker_buy_quote": 5738.53559 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0336, "close": 0.0336, "volume": 131262.2, "close_time": 1768705199999, "quote_volume": 4428.3937, "trades": 30, "taker_buy_base": 88406.8, "taker_buy_quote": 2983.36515 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0334, "close": 0.0334, "volume": 182231.3, "close_time": 1768708799999, "quote_volume": 6119.3434, "trades": 20, "taker_buy_base": 63532.9, "taker_buy_quote": 2126.57006 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0333, "close": 0.0333, "volume": 49666.7, "close_time": 1768712399999, "quote_volume": 1655.71023, "trades": 10, "taker_buy_base": 37590.3, "taker_buy_quote": 1252.62326 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0334, "close": 0.0337, "volume": 20420.5, "close_time": 1768715999999, "quote_volume": 684.89696, "trades": 10, "taker_buy_base": 19374.6, "taker_buy_quote": 649.85931 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 38425.2, "close_time": 1768719599999, "quote_volume": 1287.30609, "trades": 7, "taker_buy_base": 8425.2, "taker_buy_quote": 282.30609 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0333, "high": 0.0335, "low": 0.0332, "close": 0.0334, "volume": 82075.7, "close_time": 1768723199999, "quote_volume": 2737.78703, "trades": 16, "taker_buy_base": 39381.7, "taker_buy_quote": 1315.36928 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0333, "close": 0.0337, "volume": 63336.5, "close_time": 1768726799999, "quote_volume": 2122.31284, "trades": 11, "taker_buy_base": 24065.9, "taker_buy_quote": 808.09765 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0334, "close": 0.0335, "volume": 2372.3, "close_time": 1768730399999, "quote_volume": 79.30571, "trades": 3, "taker_buy_base": 708.9, "taker_buy_quote": 23.74815 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0335, "close": 0.0339, "volume": 53870.5, "close_time": 1768733999999, "quote_volume": 1816.56378, "trades": 9, "taker_buy_base": 33665.4, "taker_buy_quote": 1137.6636 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0337, "close": 0.0339, "volume": 9256.9, "close_time": 1768737599999, "quote_volume": 313.28817, "trades": 4, "taker_buy_base": 6653.2, "taker_buy_quote": 225.54348 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0336, "close": 0.0338, "volume": 129286.4, "close_time": 1768741199999, "quote_volume": 4356.33409, "trades": 8, "taker_buy_base": 1518.0, "taker_buy_quote": 51.3084 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0333, "high": 0.034, "low": 0.0333, "close": 0.0338, "volume": 176459.9, "close_time": 1768744799999, "quote_volume": 5929.0315, "trades": 29, "taker_buy_base": 69861.1, "taker_buy_quote": 2358.27881 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0336, "high": 0.0347, "low": 0.0334, "close": 0.0344, "volume": 401992.0, "close_time": 1768748399999, "quote_volume": 13740.65356, "trades": 30, "taker_buy_base": 216789.0, "taker_buy_quote": 7357.42249 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0343, "high": 0.0346, "low": 0.0342, "close": 0.0345, "volume": 118586.7, "close_time": 1768751999999, "quote_volume": 4080.22497, "trades": 21, "taker_buy_base": 40184.4, "taker_buy_quote": 1383.02184 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 110873.2, "close_time": 1768755599999, "quote_volume": 3815.84029, "trades": 7, "taker_buy_base": 86078.6, "taker_buy_quote": 2961.1857 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0339, "close": 0.0341, "volume": 1418.8, "close_time": 1768759199999, "quote_volume": 48.21257, "trades": 4, "taker_buy_base": 769.0, "taker_buy_quote": 26.18435 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0341, "close": 0.0342, "volume": 92344.1, "close_time": 1768762799999, "quote_volume": 3160.19763, "trades": 16, "taker_buy_base": 49135.9, "taker_buy_quote": 1682.23432 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0337, "close": 0.0337, "volume": 111251.7, "close_time": 1768766399999, "quote_volume": 3786.32084, "trades": 19, "taker_buy_base": 50269.6, "taker_buy_quote": 1720.78993 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0336, "close": 0.0339, "volume": 107001.5, "close_time": 1768769999999, "quote_volume": 3626.5048, "trades": 21, "taker_buy_base": 55315.0, "taker_buy_quote": 1868.02628 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0336, "close": 0.0336, "volume": 114119.9, "close_time": 1768773599999, "quote_volume": 3844.11183, "trades": 4, "taker_buy_base": 114119.9, "taker_buy_quote": 3844.11183 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0335, "close": 0.0337, "volume": 5059.8, "close_time": 1768777199999, "quote_volume": 169.82245, "trades": 7, "taker_buy_base": 2095.4, "taker_buy_quote": 70.51505 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0311, "close": 0.0314, "volume": 1367963.9, "close_time": 1768780799999, "quote_volume": 43239.36029, "trades": 104, "taker_buy_base": 441792.5, "taker_buy_quote": 14021.48336 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0315, "high": 0.0317, "low": 0.027, "close": 0.0297, "volume": 2063023.8, "close_time": 1768784399999, "quote_volume": 59588.74792, "trades": 291, "taker_buy_base": 789932.0, "taker_buy_quote": 22487.1254 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0296, "close": 0.0296, "volume": 395007.7, "close_time": 1768787999999, "quote_volume": 11762.28869, "trades": 59, "taker_buy_base": 173391.6, "taker_buy_quote": 5163.81452 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0296, "high": 0.0301, "low": 0.0296, "close": 0.0298, "volume": 64214.9, "close_time": 1768791599999, "quote_volume": 1913.66858, "trades": 37, "taker_buy_base": 52305.6, "taker_buy_quote": 1558.76667 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0298, "high": 0.0303, "low": 0.0298, "close": 0.0303, "volume": 111668.6, "close_time": 1768795199999, "quote_volume": 3340.25304, "trades": 9, "taker_buy_base": 86530.2, "taker_buy_quote": 2590.05999 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0299, "close": 0.03, "volume": 73451.7, "close_time": 1768798799999, "quote_volume": 2199.40123, "trades": 11, "taker_buy_base": 466.6, "taker_buy_quote": 13.998 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0296, "close": 0.0297, "volume": 148252.6, "close_time": 1768802399999, "quote_volume": 4403.05222, "trades": 13, "taker_buy_base": 97727.6, "taker_buy_quote": 2902.50972 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0297, "high": 0.0297, "low": 0.029, "close": 0.0294, "volume": 391741.3, "close_time": 1768805999999, "quote_volume": 11481.21998, "trades": 134, "taker_buy_base": 234010.3, "taker_buy_quote": 6860.82628 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0295, "close": 0.0297, "volume": 1704.3, "close_time": 1768809599999, "quote_volume": 50.48409, "trades": 4, "taker_buy_base": 270.2, "taker_buy_quote": 7.99792 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0297, "high": 0.0302, "low": 0.0297, "close": 0.0302, "volume": 206265.5, "close_time": 1768813199999, "quote_volume": 6193.78315, "trades": 91, "taker_buy_base": 161263.1, "taker_buy_quote": 4841.69672 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0302, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 187460.6, "close_time": 1768816799999, "quote_volume": 5654.17035, "trades": 31, "taker_buy_base": 79368.7, "taker_buy_quote": 2394.84469 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0299, "close": 0.0301, "volume": 55803.0, "close_time": 1768820399999, "quote_volume": 1676.18122, "trades": 16, "taker_buy_base": 40624.6, "taker_buy_quote": 1221.52667 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 84015.4, "close_time": 1768823999999, "quote_volume": 2517.23664, "trades": 6, "taker_buy_base": 65615.7, "taker_buy_quote": 1968.87558 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0295, "close": 0.0296, "volume": 209139.3, "close_time": 1768827599999, "quote_volume": 6196.63328, "trades": 16, "taker_buy_base": 95292.2, "taker_buy_quote": 2821.35546 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0295, "close": 0.0295, "volume": 164210.3, "close_time": 1768831199999, "quote_volume": 4858.23563, "trades": 42, "taker_buy_base": 51486.7, "taker_buy_quote": 1524.00632 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 210185.8, "close_time": 1768834799999, "quote_volume": 6279.89204, "trades": 32, "taker_buy_base": 95466.1, "taker_buy_quote": 2854.43639 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0297, "close": 0.0298, "volume": 90891.6, "close_time": 1768838399999, "quote_volume": 2709.86048, "trades": 25, "taker_buy_base": 31833.1, "taker_buy_quote": 948.62638 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 24399.7, "close_time": 1768841999999, "quote_volume": 728.62565, "trades": 6, "taker_buy_base": 20690.5, "taker_buy_quote": 617.94182 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0301, "volume": 161974.0, "close_time": 1768845599999, "quote_volume": 4876.75574, "trades": 18, "taker_buy_base": 146000.0, "taker_buy_quote": 4395.9616 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.0302, "volume": 107281.4, "close_time": 1768849199999, "quote_volume": 3226.64149, "trades": 10, "taker_buy_base": 104899.3, "taker_buy_quote": 3154.9948 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0302, "high": 0.0308, "low": 0.0302, "close": 0.0305, "volume": 212187.5, "close_time": 1768852799999, "quote_volume": 6495.2552, "trades": 51, "taker_buy_base": 100930.1, "taker_buy_quote": 3090.8883 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0304, "close": 0.0305, "volume": 133019.8, "close_time": 1768856399999, "quote_volume": 4059.62279, "trades": 25, "taker_buy_base": 125731.2, "taker_buy_quote": 3838.04935 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0301, "close": 0.0302, "volume": 230163.5, "close_time": 1768859999999, "quote_volume": 6943.63442, "trades": 52, "taker_buy_base": 123156.5, "taker_buy_quote": 3716.21151 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0297, "close": 0.0297, "volume": 117073.9, "close_time": 1768863599999, "quote_volume": 3500.03408, "trades": 40, "taker_buy_base": 44949.3, "taker_buy_quote": 1341.67392 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0299, "high": 0.0304, "low": 0.0299, "close": 0.0303, "volume": 198968.1, "close_time": 1768867199999, "quote_volume": 6032.00454, "trades": 57, "taker_buy_base": 153434.1, "taker_buy_quote": 4649.56981 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0301, "close": 0.0301, "volume": 14137.7, "close_time": 1768870799999, "quote_volume": 426.91376, "trades": 6, "taker_buy_base": 922.0, "taker_buy_quote": 27.87003 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0299, "close": 0.0301, "volume": 103481.6, "close_time": 1768874399999, "quote_volume": 3109.52041, "trades": 22, "taker_buy_base": 76882.5, "taker_buy_quote": 2311.74916 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.03, "high": 0.03, "low": 0.0299, "close": 0.0299, "volume": 59172.4, "close_time": 1768877999999, "quote_volume": 1771.24674, "trades": 20, "taker_buy_base": 16322.2, "taker_buy_quote": 488.92695 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0298, "volume": 113276.3, "close_time": 1768881599999, "quote_volume": 3381.57178, "trades": 28, "taker_buy_base": 99275.2, "taker_buy_quote": 2964.25291 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0296, "close": 0.0297, "volume": 83540.1, "close_time": 1768885199999, "quote_volume": 2478.80083, "trades": 18, "taker_buy_base": 64825.9, "taker_buy_quote": 1924.32923 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0298, "high": 0.03, "low": 0.0296, "close": 0.0299, "volume": 116129.1, "close_time": 1768888799999, "quote_volume": 3461.58817, "trades": 30, "taker_buy_base": 87183.9, "taker_buy_quote": 2601.26244 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0294, "close": 0.0296, "volume": 51380.0, "close_time": 1768892399999, "quote_volume": 1515.7221, "trades": 14, "taker_buy_base": 21968.8, "taker_buy_quote": 649.2528 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 47126.6, "close_time": 1768895999999, "quote_volume": 1379.90058, "trades": 7, "taker_buy_base": 8082.8, "taker_buy_quote": 236.82604 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0289, "close": 0.0291, "volume": 85281.4, "close_time": 1768899599999, "quote_volume": 2469.26862, "trades": 34, "taker_buy_base": 80913.4, "taker_buy_quote": 2342.97336 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0288, "close": 0.0288, "volume": 96137.6, "close_time": 1768903199999, "quote_volume": 2784.74113, "trades": 18, "taker_buy_base": 44807.9, "taker_buy_quote": 1301.90989 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0287, "close": 0.0287, "volume": 37245.8, "close_time": 1768906799999, "quote_volume": 1073.20996, "trades": 9, "taker_buy_base": 11858.6, "taker_buy_quote": 342.52768 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0288, "close": 0.0288, "volume": 22785.1, "close_time": 1768910399999, "quote_volume": 657.54157, "trades": 15, "taker_buy_base": 4164.2, "taker_buy_quote": 120.34538 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0288, "high": 0.029, "low": 0.0288, "close": 0.029, "volume": 80067.6, "close_time": 1768913999999, "quote_volume": 2319.02822, "trades": 12, "taker_buy_base": 32758.5, "taker_buy_quote": 949.9965 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0284, "close": 0.0284, "volume": 134379.4, "close_time": 1768917599999, "quote_volume": 3831.16613, "trades": 28, "taker_buy_base": 35045.7, "taker_buy_quote": 997.27623 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0284, "high": 0.0292, "low": 0.0284, "close": 0.0291, "volume": 115406.4, "close_time": 1768921199999, "quote_volume": 3324.04036, "trades": 55, "taker_buy_base": 23483.2, "taker_buy_quote": 677.17553 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0287, "close": 0.0287, "volume": 76201.9, "close_time": 1768924799999, "quote_volume": 2197.187, "trades": 17, "taker_buy_base": 44526.9, "taker_buy_quote": 1281.88476 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0283, "close": 0.0284, "volume": 68245.1, "close_time": 1768928399999, "quote_volume": 1961.55361, "trades": 12, "taker_buy_base": 35534.0, "taker_buy_quote": 1019.03224 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0283, "high": 0.0286, "low": 0.028, "close": 0.0282, "volume": 19045.8, "close_time": 1768931999999, "quote_volume": 541.32467, "trades": 12, "taker_buy_base": 13217.2, "taker_buy_quote": 377.14439 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0281, "close": 0.0282, "volume": 56537.8, "close_time": 1768935599999, "quote_volume": 1599.71439, "trades": 8, "taker_buy_base": 1066.8, "taker_buy_quote": 30.03036 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0281, "close": 0.0281, "volume": 225010.3, "close_time": 1768939199999, "quote_volume": 6349.86231, "trades": 65, "taker_buy_base": 156962.8, "taker_buy_quote": 4428.75727 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0282, "close": 0.0284, "volume": 38709.9, "close_time": 1768942799999, "quote_volume": 1096.61642, "trades": 9, "taker_buy_base": 25949.3, "taker_buy_quote": 734.27654 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0282, "close": 0.0282, "volume": 41264.0, "close_time": 1768946399999, "quote_volume": 1171.51632, "trades": 10, "taker_buy_base": 38276.8, "taker_buy_quote": 1086.55721 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0273, "close": 0.028, "volume": 348227.1, "close_time": 1768949999999, "quote_volume": 9627.6533, "trades": 79, "taker_buy_base": 65039.9, "taker_buy_quote": 1809.62024 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0279, "close": 0.0279, "volume": 33904.0, "close_time": 1768953599999, "quote_volume": 947.76669, "trades": 13, "taker_buy_base": 19172.2, "taker_buy_quote": 536.22575 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0281, "high": 0.0285, "low": 0.0281, "close": 0.0285, "volume": 61034.1, "close_time": 1768957199999, "quote_volume": 1717.83917, "trades": 10, "taker_buy_base": 58442.9, "taker_buy_quote": 1645.02645 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0285, "close": 0.0285, "volume": 263.5, "close_time": 1768960799999, "quote_volume": 7.50975, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0287, "high": 0.0288, "low": 0.0286, "close": 0.0286, "volume": 23969.3, "close_time": 1768964399999, "quote_volume": 686.47317, "trades": 4, "taker_buy_base": 4648.3, "taker_buy_quote": 133.87104 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0286, "close": 0.0286, "volume": 0.0, "close_time": 1768967999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0288, "high": 0.029, "low": 0.0288, "close": 0.0289, "volume": 84933.4, "close_time": 1768971599999, "quote_volume": 2450.84722, "trades": 42, "taker_buy_base": 17286.7, "taker_buy_quote": 500.62226 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.029, "high": 0.029, "low": 0.0289, "close": 0.029, "volume": 90744.0, "close_time": 1768975199999, "quote_volume": 2629.50681, "trades": 34, "taker_buy_base": 70052.1, "taker_buy_quote": 2031.5109 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.029, "high": 0.029, "low": 0.0289, "close": 0.0289, "volume": 636.0, "close_time": 1768978799999, "quote_volume": 18.40612, "trades": 2, "taker_buy_base": 257.2, "taker_buy_quote": 7.4588 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0288, "high": 0.029, "low": 0.0288, "close": 0.029, "volume": 203419.9, "close_time": 1768982399999, "quote_volume": 5877.56382, "trades": 45, "taker_buy_base": 100913.7, "taker_buy_quote": 2925.38526 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0287, "close": 0.0289, "volume": 10482.8, "close_time": 1768985999999, "quote_volume": 302.48828, "trades": 4, "taker_buy_base": 4214.8, "taker_buy_quote": 121.38624 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0288, "close": 0.0288, "volume": 4000.0, "close_time": 1768989599999, "quote_volume": 115.2, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.029, "high": 0.029, "low": 0.0288, "close": 0.0288, "volume": 47222.6, "close_time": 1768993199999, "quote_volume": 1364.17121, "trades": 8, "taker_buy_base": 16342.3, "taker_buy_quote": 473.9267 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0287, "close": 0.0287, "volume": 130444.6, "close_time": 1768996799999, "quote_volume": 3757.84894, "trades": 12, "taker_buy_base": 70444.6, "taker_buy_quote": 2035.84894 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0284, "high": 0.0287, "low": 0.0282, "close": 0.0287, "volume": 50906.7, "close_time": 1769000399999, "quote_volume": 1449.33745, "trades": 9, "taker_buy_base": 39496.7, "taker_buy_quote": 1127.44966 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0285, "close": 0.0287, "volume": 181375.0, "close_time": 1769003999999, "quote_volume": 5203.05006, "trades": 22, "taker_buy_base": 75847.4, "taker_buy_quote": 2170.61819 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0294, "high": 0.0303, "low": 0.0294, "close": 0.0299, "volume": 612987.5, "close_time": 1769007599999, "quote_volume": 18400.17435, "trades": 53, "taker_buy_base": 238194.5, "taker_buy_quote": 7143.18192 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0298, "high": 0.0303, "low": 0.0298, "close": 0.0302, "volume": 365474.3, "close_time": 1769011199999, "quote_volume": 10981.66045, "trades": 30, "taker_buy_base": 212699.7, "taker_buy_quote": 6402.835 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0288, "close": 0.0288, "volume": 210180.5, "close_time": 1769014799999, "quote_volume": 6216.64297, "trades": 56, "taker_buy_base": 89043.8, "taker_buy_quote": 2644.88738 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0282, "close": 0.0285, "volume": 150112.7, "close_time": 1769018399999, "quote_volume": 4279.37636, "trades": 49, "taker_buy_base": 37440.5, "taker_buy_quote": 1066.1959 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0285, "high": 0.029, "low": 0.0285, "close": 0.0288, "volume": 85376.0, "close_time": 1769021999999, "quote_volume": 2463.63347, "trades": 30, "taker_buy_base": 56304.2, "taker_buy_quote": 1630.8777 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0288, "high": 0.0304, "low": 0.0288, "close": 0.0301, "volume": 314549.2, "close_time": 1769025599999, "quote_volume": 9431.5228, "trades": 87, "taker_buy_base": 152163.6, "taker_buy_quote": 4574.31086 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0298, "close": 0.03, "volume": 106492.1, "close_time": 1769029199999, "quote_volume": 3194.91738, "trades": 15, "taker_buy_base": 14044.2, "taker_buy_quote": 421.35084 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0301, "high": 0.0305, "low": 0.0301, "close": 0.0301, "volume": 156077.9, "close_time": 1769032799999, "quote_volume": 4705.986, "trades": 37, "taker_buy_base": 74400.3, "taker_buy_quote": 2245.15999 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0299, "close": 0.0301, "volume": 6916.0, "close_time": 1769036399999, "quote_volume": 207.52175, "trades": 6, "taker_buy_base": 3999.5, "taker_buy_quote": 120.03071 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.03, "high": 0.0301, "low": 0.0298, "close": 0.0298, "volume": 14628.8, "close_time": 1769039999999, "quote_volume": 439.58481, "trades": 32, "taker_buy_base": 14461.6, "taker_buy_quote": 434.58553 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0298, "high": 0.0304, "low": 0.0298, "close": 0.0304, "volume": 197061.7, "close_time": 1769043599999, "quote_volume": 5920.73352, "trades": 39, "taker_buy_base": 135726.0, "taker_buy_quote": 4075.71966 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0303, "close": 0.0306, "volume": 76688.6, "close_time": 1769047199999, "quote_volume": 2345.29515, "trades": 13, "taker_buy_base": 52531.9, "taker_buy_quote": 1607.34488 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0303, "close": 0.0303, "volume": 27272.7, "close_time": 1769050799999, "quote_volume": 829.02759, "trades": 7, "taker_buy_base": 1619.1, "taker_buy_quote": 49.15815 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0298, "close": 0.0303, "volume": 516296.1, "close_time": 1769054399999, "quote_volume": 15530.58377, "trades": 47, "taker_buy_base": 428738.5, "taker_buy_quote": 12891.81273 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0303, "close": 0.0303, "volume": 0.0, "close_time": 1769057999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0302, "close": 0.0302, "volume": 19770.0, "close_time": 1769061599999, "quote_volume": 597.38889, "trades": 6, "taker_buy_base": 16264.2, "taker_buy_quote": 491.32149 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0301, "close": 0.0301, "volume": 45441.4, "close_time": 1769065199999, "quote_volume": 1368.89258, "trades": 11, "taker_buy_base": 31008.3, "taker_buy_quote": 934.45627 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.03, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 24847.4, "close_time": 1769068799999, "quote_volume": 746.05128, "trades": 6, "taker_buy_base": 15937.2, "taker_buy_quote": 479.68639 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0296, "close": 0.0296, "volume": 34090.2, "close_time": 1769072399999, "quote_volume": 1010.19682, "trades": 9, "taker_buy_base": 25633.7, "taker_buy_quote": 758.75752 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0301, "high": 0.0301, "low": 0.03, "close": 0.03, "volume": 1361.2, "close_time": 1769075999999, "quote_volume": 40.91212, "trades": 2, "taker_buy_base": 761.2, "taker_buy_quote": 22.91212 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 124864.2, "close_time": 1769079599999, "quote_volume": 3758.76756, "trades": 10, "taker_buy_base": 8325.9, "taker_buy_quote": 251.44218 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0298, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 114414.5, "close_time": 1769083199999, "quote_volume": 3412.45427, "trades": 21, "taker_buy_base": 14564.8, "taker_buy_quote": 436.10307 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0297, "close": 0.0297, "volume": 27639.1, "close_time": 1769086799999, "quote_volume": 822.54181, "trades": 8, "taker_buy_base": 11134.0, "taker_buy_quote": 331.7427 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0294, "close": 0.0295, "volume": 190502.8, "close_time": 1769090399999, "quote_volume": 5608.73958, "trades": 18, "taker_buy_base": 20957.6, "taker_buy_quote": 620.1821 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0289, "close": 0.0289, "volume": 146994.3, "close_time": 1769093999999, "quote_volume": 4298.25278, "trades": 29, "taker_buy_base": 70992.7, "taker_buy_quote": 2082.18282 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0288, "close": 0.0289, "volume": 3537.3, "close_time": 1769097599999, "quote_volume": 103.31048, "trades": 3, "taker_buy_base": 2824.2, "taker_buy_quote": 82.74906 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0295, "close": 0.0296, "volume": 31279.3, "close_time": 1769101199999, "quote_volume": 924.98129, "trades": 10, "taker_buy_base": 22419.4, "taker_buy_quote": 663.61424 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0292, "close": 0.0297, "volume": 12090.4, "close_time": 1769104799999, "quote_volume": 356.25835, "trades": 13, "taker_buy_base": 3032.5, "taker_buy_quote": 89.72671 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0295, "high": 0.0297, "low": 0.0292, "close": 0.0292, "volume": 7577.4, "close_time": 1769108399999, "quote_volume": 223.33737, "trades": 10, "taker_buy_base": 5918.9, "taker_buy_quote": 174.65489 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.029, "high": 0.0293, "low": 0.029, "close": 0.0293, "volume": 31116.0, "close_time": 1769111999999, "quote_volume": 911.05373, "trades": 8, "taker_buy_base": 21277.4, "taker_buy_quote": 622.85376 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0295, "high": 0.0295, "low": 0.029, "close": 0.029, "volume": 54555.3, "close_time": 1769115599999, "quote_volume": 1592.11219, "trades": 7, "taker_buy_base": 15157.3, "taker_buy_quote": 446.57019 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0292, "close": 0.0292, "volume": 52870.3, "close_time": 1769119199999, "quote_volume": 1543.81276, "trades": 6, "taker_buy_base": 32870.3, "taker_buy_quote": 959.81276 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0289, "close": 0.0289, "volume": 59176.4, "close_time": 1769122799999, "quote_volume": 1722.84024, "trades": 8, "taker_buy_base": 14152.2, "taker_buy_quote": 411.91032 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.029, "high": 0.0292, "low": 0.0289, "close": 0.0291, "volume": 164898.0, "close_time": 1769126399999, "quote_volume": 4787.31977, "trades": 21, "taker_buy_base": 111602.1, "taker_buy_quote": 3233.35207 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 17981.6, "close_time": 1769129999999, "quote_volume": 525.97051, "trades": 15, "taker_buy_base": 5550.8, "taker_buy_quote": 162.63844 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0294, "close": 0.0295, "volume": 4155.1, "close_time": 1769133599999, "quote_volume": 122.18826, "trades": 4, "taker_buy_base": 2853.5, "taker_buy_quote": 83.8929 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0296, "close": 0.0296, "volume": 27314.8, "close_time": 1769137199999, "quote_volume": 810.24956, "trades": 13, "taker_buy_base": 340.2, "taker_buy_quote": 10.10394 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0295, "close": 0.0298, "volume": 1377.0, "close_time": 1769140799999, "quote_volume": 40.86629, "trades": 4, "taker_buy_base": 233.6, "taker_buy_quote": 6.91456 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 37810.0, "close_time": 1769144399999, "quote_volume": 1137.02877, "trades": 16, "taker_buy_base": 233.4, "taker_buy_quote": 7.02534 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 69873.0, "close_time": 1769147999999, "quote_volume": 2103.95453, "trades": 15, "taker_buy_base": 64977.3, "taker_buy_quote": 1956.6187 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0301, "high": 0.0304, "low": 0.03, "close": 0.0303, "volume": 215367.6, "close_time": 1769151599999, "quote_volume": 6530.69866, "trades": 27, "taker_buy_base": 163818.2, "taker_buy_quote": 4971.14921 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0303, "close": 0.031, "volume": 371081.3, "close_time": 1769155199999, "quote_volume": 11355.19185, "trades": 68, "taker_buy_base": 165091.1, "taker_buy_quote": 5063.04781 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0312, "high": 0.0314, "low": 0.031, "close": 0.031, "volume": 250009.9, "close_time": 1769158799999, "quote_volume": 7835.56313, "trades": 34, "taker_buy_base": 54289.2, "taker_buy_quote": 1701.01607 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0313, "high": 0.0316, "low": 0.031, "close": 0.0314, "volume": 525303.9, "close_time": 1769162399999, "quote_volume": 16417.75826, "trades": 34, "taker_buy_base": 245154.3, "taker_buy_quote": 7710.84777 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0314, "high": 0.0319, "low": 0.0308, "close": 0.0308, "volume": 525003.7, "close_time": 1769165999999, "quote_volume": 16479.5746, "trades": 53, "taker_buy_base": 68058.7, "taker_buy_quote": 2130.93312 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0309, "high": 0.0313, "low": 0.0307, "close": 0.0307, "volume": 88848.3, "close_time": 1769169599999, "quote_volume": 2748.31189, "trades": 36, "taker_buy_base": 34329.5, "taker_buy_quote": 1067.82868 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0309, "high": 0.031, "low": 0.0308, "close": 0.0308, "volume": 294605.5, "close_time": 1769173199999, "quote_volume": 9118.92329, "trades": 10, "taker_buy_base": 171177.3, "taker_buy_quote": 5305.04055 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0306, "close": 0.0306, "volume": 220643.0, "close_time": 1769176799999, "quote_volume": 6846.70133, "trades": 37, "taker_buy_base": 132468.3, "taker_buy_quote": 4118.20664 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0298, "close": 0.0299, "volume": 148711.0, "close_time": 1769180399999, "quote_volume": 4461.65705, "trades": 30, "taker_buy_base": 56227.9, "taker_buy_quote": 1691.37303 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0296, "close": 0.0301, "volume": 258083.0, "close_time": 1769183999999, "quote_volume": 7695.8608, "trades": 33, "taker_buy_base": 3001.1, "taker_buy_quote": 90.05134 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.0299, "volume": 120359.4, "close_time": 1769187599999, "quote_volume": 3598.51896, "trades": 20, "taker_buy_base": 44954.8, "taker_buy_quote": 1343.64177 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0298, "high": 0.0304, "low": 0.0292, "close": 0.0302, "volume": 332227.3, "close_time": 1769191199999, "quote_volume": 9844.0908, "trades": 26, "taker_buy_base": 229436.6, "taker_buy_quote": 6825.20569 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 38214.4, "close_time": 1769194799999, "quote_volume": 1153.75568, "trades": 4, "taker_buy_base": 4154.0, "taker_buy_quote": 125.4508 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.03, "high": 0.03, "low": 0.0294, "close": 0.0295, "volume": 128149.4, "close_time": 1769198399999, "quote_volume": 3818.74176, "trades": 45, "taker_buy_base": 64573.2, "taker_buy_quote": 1937.196 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0289, "close": 0.0289, "volume": 75758.1, "close_time": 1769201999999, "quote_volume": 2223.23029, "trades": 14, "taker_buy_base": 38271.0, "taker_buy_quote": 1127.8531 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.029, "high": 0.0293, "low": 0.029, "close": 0.0291, "volume": 48496.1, "close_time": 1769205599999, "quote_volume": 1414.55887, "trades": 7, "taker_buy_base": 17495.9, "taker_buy_quote": 512.62987 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0293, "close": 0.0295, "volume": 48702.0, "close_time": 1769209199999, "quote_volume": 1428.73776, "trades": 8, "taker_buy_base": 48702.0, "taker_buy_quote": 1428.73776 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0291, "close": 0.0291, "volume": 95854.6, "close_time": 1769212799999, "quote_volume": 2800.69666, "trades": 12, "taker_buy_base": 36465.5, "taker_buy_quote": 1068.83809 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0291, "close": 0.0291, "volume": 84053.7, "close_time": 1769216399999, "quote_volume": 2459.98393, "trades": 13, "taker_buy_base": 2863.3, "taker_buy_quote": 83.89469 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.029, "high": 0.0291, "low": 0.029, "close": 0.029, "volume": 34857.6, "close_time": 1769219999999, "quote_volume": 1011.72981, "trades": 7, "taker_buy_base": 8594.1, "taker_buy_quote": 250.08831 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0292, "high": 0.0295, "low": 0.0292, "close": 0.0295, "volume": 61006.1, "close_time": 1769223599999, "quote_volume": 1788.07101, "trades": 13, "taker_buy_base": 61006.1, "taker_buy_quote": 1788.07101 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0293, "close": 0.0297, "volume": 15902.3, "close_time": 1769227199999, "quote_volume": 468.21347, "trades": 8, "taker_buy_base": 15902.3, "taker_buy_quote": 468.21347 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0293, "close": 0.0293, "volume": 4210.7, "close_time": 1769230799999, "quote_volume": 123.77671, "trades": 3, "taker_buy_base": 1008.0, "taker_buy_quote": 29.9376 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0293, "close": 0.0293, "volume": 95497.8, "close_time": 1769234399999, "quote_volume": 2807.64877, "trades": 12, "taker_buy_base": 6406.9, "taker_buy_quote": 188.43645 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0294, "high": 0.0303, "low": 0.0294, "close": 0.0302, "volume": 388116.2, "close_time": 1769237999999, "quote_volume": 11614.19829, "trades": 28, "taker_buy_base": 255777.0, "taker_buy_quote": 7645.9926 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0303, "high": 0.0308, "low": 0.0303, "close": 0.0307, "volume": 89341.9, "close_time": 1769241599999, "quote_volume": 2730.52052, "trades": 28, "taker_buy_base": 54033.4, "taker_buy_quote": 1655.28595 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.031, "high": 0.031, "low": 0.0307, "close": 0.0309, "volume": 19355.0, "close_time": 1769245199999, "quote_volume": 596.6332, "trades": 12, "taker_buy_base": 608.3, "taker_buy_quote": 18.77988 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0309, "close": 0.0309, "volume": 513.4, "close_time": 1769248799999, "quote_volume": 15.86406, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0309, "high": 0.031, "low": 0.0307, "close": 0.0307, "volume": 45282.8, "close_time": 1769252399999, "quote_volume": 1396.72002, "trades": 7, "taker_buy_base": 32360.3, "taker_buy_quote": 999.99927 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0307, "high": 0.0316, "low": 0.0307, "close": 0.0316, "volume": 172834.3, "close_time": 1769255999999, "quote_volume": 5372.46753, "trades": 52, "taker_buy_base": 105025.6, "taker_buy_quote": 3272.83285 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0316, "high": 0.0323, "low": 0.0314, "close": 0.0318, "volume": 235351.8, "close_time": 1769259599999, "quote_volume": 7509.57299, "trades": 103, "taker_buy_base": 64202.1, "taker_buy_quote": 2045.08747 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0318, "high": 0.0322, "low": 0.0316, "close": 0.0319, "volume": 410128.1, "close_time": 1769263199999, "quote_volume": 13066.87329, "trades": 53, "taker_buy_base": 57716.3, "taker_buy_quote": 1837.50315 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0316, "high": 0.0322, "low": 0.0315, "close": 0.0319, "volume": 376037.7, "close_time": 1769266799999, "quote_volume": 11972.17993, "trades": 106, "taker_buy_base": 189251.1, "taker_buy_quote": 6022.48026 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0322, "high": 0.0329, "low": 0.0316, "close": 0.0316, "volume": 1302268.6, "close_time": 1769270399999, "quote_volume": 42411.73052, "trades": 111, "taker_buy_base": 383004.4, "taker_buy_quote": 12467.66807 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0308, "close": 0.0311, "volume": 581224.3, "close_time": 1769273999999, "quote_volume": 18055.27266, "trades": 61, "taker_buy_base": 291936.7, "taker_buy_quote": 9049.09749 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0311, "close": 0.0314, "volume": 8466.4, "close_time": 1769277599999, "quote_volume": 264.06673, "trades": 6, "taker_buy_base": 819.0, "taker_buy_quote": 25.7166 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0312, "close": 0.0312, "volume": 60672.1, "close_time": 1769281199999, "quote_volume": 1912.34702, "trades": 16, "taker_buy_base": 14975.0, "taker_buy_quote": 473.64012 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0311, "close": 0.0312, "volume": 73247.1, "close_time": 1769284799999, "quote_volume": 2292.63034, "trades": 6, "taker_buy_base": 71596.8, "taker_buy_quote": 2240.97984 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0312, "close": 0.0313, "volume": 77033.5, "close_time": 1769288399999, "quote_volume": 2411.12683, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0311, "close": 0.0314, "volume": 183604.3, "close_time": 1769291999999, "quote_volume": 5732.46114, "trades": 8, "taker_buy_base": 72192.9, "taker_buy_quote": 2266.85706 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0314, "high": 0.032, "low": 0.0314, "close": 0.0314, "volume": 342997.0, "close_time": 1769295599999, "quote_volume": 10900.4867, "trades": 40, "taker_buy_base": 218000.1, "taker_buy_quote": 6927.09605 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0317, "high": 0.0321, "low": 0.0317, "close": 0.0319, "volume": 124181.4, "close_time": 1769299199999, "quote_volume": 3968.86559, "trades": 13, "taker_buy_base": 118414.4, "taker_buy_quote": 3785.42095 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.032, "high": 0.0321, "low": 0.0315, "close": 0.0315, "volume": 136941.5, "close_time": 1769302799999, "quote_volume": 4358.99715, "trades": 14, "taker_buy_base": 94127.9, "taker_buy_quote": 3007.11646 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0311, "close": 0.0312, "volume": 237925.7, "close_time": 1769306399999, "quote_volume": 7440.20421, "trades": 31, "taker_buy_base": 55788.4, "taker_buy_quote": 1754.81005 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0314, "high": 0.032, "low": 0.0311, "close": 0.0312, "volume": 673030.1, "close_time": 1769309999999, "quote_volume": 21327.4288, "trades": 55, "taker_buy_base": 164582.6, "taker_buy_quote": 5195.35199 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0313, "close": 0.0314, "volume": 46225.2, "close_time": 1769313599999, "quote_volume": 1452.51654, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.031, "high": 0.031, "low": 0.031, "close": 0.031, "volume": 10000.0, "close_time": 1769317199999, "quote_volume": 310.0, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0306, "close": 0.0306, "volume": 99252.9, "close_time": 1769320799999, "quote_volume": 3055.54741, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0306, "close": 0.0308, "volume": 107211.5, "close_time": 1769324399999, "quote_volume": 3283.78288, "trades": 12, "taker_buy_base": 95762.7, "taker_buy_quote": 2933.30472 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0307, "close": 0.0309, "volume": 65290.4, "close_time": 1769327999999, "quote_volume": 2007.70176, "trades": 23, "taker_buy_base": 35651.0, "taker_buy_quote": 1097.77218 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0306, "close": 0.0309, "volume": 240245.1, "close_time": 1769331599999, "quote_volume": 7431.84776, "trades": 23, "taker_buy_base": 238924.2, "taker_buy_quote": 7391.42822 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0311, "high": 0.0319, "low": 0.0311, "close": 0.0316, "volume": 143415.1, "close_time": 1769335199999, "quote_volume": 4504.04011, "trades": 33, "taker_buy_base": 48518.2, "taker_buy_quote": 1529.10466 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0317, "high": 0.0325, "low": 0.0316, "close": 0.0318, "volume": 224937.7, "close_time": 1769338799999, "quote_volume": 7198.79111, "trades": 38, "taker_buy_base": 155520.5, "taker_buy_quote": 4987.46642 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.032, "high": 0.0322, "low": 0.0316, "close": 0.0317, "volume": 150765.3, "close_time": 1769342399999, "quote_volume": 4815.18948, "trades": 21, "taker_buy_base": 85123.9, "taker_buy_quote": 2730.6276 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0312, "close": 0.0317, "volume": 14751.3, "close_time": 1769345999999, "quote_volume": 462.86895, "trades": 9, "taker_buy_base": 12371.8, "taker_buy_quote": 388.62855 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0312, "close": 0.0314, "volume": 47902.9, "close_time": 1769349599999, "quote_volume": 1499.39249, "trades": 12, "taker_buy_base": 25064.5, "taker_buy_quote": 782.653 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0305, "close": 0.0305, "volume": 239647.0, "close_time": 1769353199999, "quote_volume": 7367.15795, "trades": 34, "taker_buy_base": 65117.7, "taker_buy_quote": 2016.9928 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0309, "high": 0.0315, "low": 0.0309, "close": 0.0314, "volume": 28024.6, "close_time": 1769356799999, "quote_volume": 879.14667, "trades": 8, "taker_buy_base": 24062.6, "taker_buy_quote": 755.64351 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.031, "high": 0.031, "low": 0.0294, "close": 0.0306, "volume": 676434.1, "close_time": 1769360399999, "quote_volume": 20351.073, "trades": 104, "taker_buy_base": 123871.3, "taker_buy_quote": 3721.30347 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0303, "high": 0.0306, "low": 0.03, "close": 0.03, "volume": 132277.0, "close_time": 1769363999999, "quote_volume": 3990.39686, "trades": 19, "taker_buy_base": 62507.2, "taker_buy_quote": 1884.14494 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0291, "close": 0.0293, "volume": 781303.7, "close_time": 1769367599999, "quote_volume": 23021.67679, "trades": 114, "taker_buy_base": 300059.3, "taker_buy_quote": 8859.34354 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0282, "close": 0.0282, "volume": 400733.4, "close_time": 1769371199999, "quote_volume": 11434.45287, "trades": 84, "taker_buy_base": 71937.4, "taker_buy_quote": 2052.75821 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0282, "close": 0.0287, "volume": 384116.8, "close_time": 1769374799999, "quote_volume": 10885.44543, "trades": 34, "taker_buy_base": 222332.1, "taker_buy_quote": 6303.48531 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0287, "close": 0.0291, "volume": 85909.2, "close_time": 1769378399999, "quote_volume": 2486.92935, "trades": 13, "taker_buy_base": 83736.3, "taker_buy_quote": 2424.56712 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0286, "close": 0.0288, "volume": 38267.4, "close_time": 1769381999999, "quote_volume": 1098.96831, "trades": 11, "taker_buy_base": 26311.0, "taker_buy_quote": 756.3632 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0288, "high": 0.0292, "low": 0.0288, "close": 0.0292, "volume": 161580.2, "close_time": 1769385599999, "quote_volume": 4698.43177, "trades": 32, "taker_buy_base": 94195.8, "taker_buy_quote": 2744.6444 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0289, "close": 0.029, "volume": 95560.8, "close_time": 1769389199999, "quote_volume": 2781.32137, "trades": 27, "taker_buy_base": 65328.6, "taker_buy_quote": 1902.87986 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0295, "high": 0.03, "low": 0.0295, "close": 0.0299, "volume": 71093.2, "close_time": 1769392799999, "quote_volume": 2119.27961, "trades": 23, "taker_buy_base": 60447.3, "taker_buy_quote": 1803.08841 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0297, "close": 0.0297, "volume": 15859.5, "close_time": 1769396399999, "quote_volume": 472.40879, "trades": 11, "taker_buy_base": 13549.7, "taker_buy_quote": 403.78106 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0296, "close": 0.0296, "volume": 22519.7, "close_time": 1769399999999, "quote_volume": 666.77711, "trades": 6, "taker_buy_base": 221.3, "taker_buy_quote": 6.61687 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.03, "high": 0.0301, "low": 0.03, "close": 0.03, "volume": 15381.4, "close_time": 1769403599999, "quote_volume": 462.20568, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0299, "high": 0.03, "low": 0.0296, "close": 0.0296, "volume": 196427.6, "close_time": 1769407199999, "quote_volume": 5846.74062, "trades": 33, "taker_buy_base": 72438.1, "taker_buy_quote": 2161.62101 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0295, "close": 0.0296, "volume": 18205.7, "close_time": 1769410799999, "quote_volume": 538.92304, "trades": 18, "taker_buy_base": 768.8, "taker_buy_quote": 22.81208 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0295, "close": 0.0298, "volume": 92472.4, "close_time": 1769414399999, "quote_volume": 2737.68442, "trades": 10, "taker_buy_base": 29649.9, "taker_buy_quote": 881.50106 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 120729.5, "close_time": 1769417999999, "quote_volume": 3620.58866, "trades": 10, "taker_buy_base": 113928.5, "taker_buy_quote": 3416.55866 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0296, "close": 0.0298, "volume": 80320.8, "close_time": 1769421599999, "quote_volume": 2382.46772, "trades": 22, "taker_buy_base": 4759.0, "taker_buy_quote": 141.8182 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.03, "high": 0.03, "low": 0.03, "close": 0.03, "volume": 503.1, "close_time": 1769425199999, "quote_volume": 15.093, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0296, "close": 0.0296, "volume": 312447.0, "close_time": 1769428799999, "quote_volume": 9340.99746, "trades": 64, "taker_buy_base": 189596.5, "taker_buy_quote": 5683.56134 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0294, "close": 0.0296, "volume": 79095.4, "close_time": 1769432399999, "quote_volume": 2333.57334, "trades": 24, "taker_buy_base": 15308.6, "taker_buy_quote": 453.10579 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0298, "high": 0.0303, "low": 0.0298, "close": 0.0303, "volume": 133713.6, "close_time": 1769435999999, "quote_volume": 4030.16465, "trades": 36, "taker_buy_base": 83636.6, "taker_buy_quote": 2519.00159 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0303, "high": 0.0307, "low": 0.03, "close": 0.0303, "volume": 150041.7, "close_time": 1769439599999, "quote_volume": 4523.23881, "trades": 32, "taker_buy_base": 61458.8, "taker_buy_quote": 1860.68108 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0305, "high": 0.0312, "low": 0.0301, "close": 0.0303, "volume": 380027.7, "close_time": 1769443199999, "quote_volume": 11674.577, "trades": 78, "taker_buy_base": 207851.2, "taker_buy_quote": 6389.44831 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0303, "high": 0.0306, "low": 0.03, "close": 0.0306, "volume": 117054.6, "close_time": 1769446799999, "quote_volume": 3542.61065, "trades": 46, "taker_buy_base": 33651.8, "taker_buy_quote": 1019.49592 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0299, "close": 0.0304, "volume": 210345.0, "close_time": 1769450399999, "quote_volume": 6323.43537, "trades": 32, "taker_buy_base": 46615.6, "taker_buy_quote": 1407.82766 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0306, "high": 0.031, "low": 0.0304, "close": 0.0308, "volume": 39360.9, "close_time": 1769453999999, "quote_volume": 1215.04006, "trades": 27, "taker_buy_base": 18747.5, "taker_buy_quote": 581.01298 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0303, "close": 0.0303, "volume": 146136.2, "close_time": 1769457599999, "quote_volume": 4440.71013, "trades": 27, "taker_buy_base": 1667.7, "taker_buy_quote": 51.0024 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0302, "close": 0.0303, "volume": 111222.2, "close_time": 1769461199999, "quote_volume": 3375.3088, "trades": 15, "taker_buy_base": 47614.5, "taker_buy_quote": 1447.52028 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0304, "high": 0.0308, "low": 0.0302, "close": 0.0308, "volume": 109303.7, "close_time": 1769464799999, "quote_volume": 3328.82697, "trades": 27, "taker_buy_base": 81848.8, "taker_buy_quote": 2494.28845 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0304, "close": 0.0305, "volume": 68367.6, "close_time": 1769468399999, "quote_volume": 2085.28109, "trades": 10, "taker_buy_base": 215.1, "taker_buy_quote": 6.60357 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0302, "close": 0.0304, "volume": 146571.9, "close_time": 1769471999999, "quote_volume": 4443.33689, "trades": 14, "taker_buy_base": 19673.5, "taker_buy_quote": 598.0744 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0304, "high": 0.0304, "low": 0.03, "close": 0.0301, "volume": 132159.4, "close_time": 1769475599999, "quote_volume": 3984.24523, "trades": 28, "taker_buy_base": 21721.6, "taker_buy_quote": 657.51442 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 10324.2, "close_time": 1769479199999, "quote_volume": 310.49795, "trades": 4, "taker_buy_base": 10324.2, "taker_buy_quote": 310.49795 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0301, "close": 0.0302, "volume": 85878.9, "close_time": 1769482799999, "quote_volume": 2599.12645, "trades": 28, "taker_buy_base": 64784.7, "taker_buy_quote": 1963.04525 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0301, "close": 0.0301, "volume": 26774.9, "close_time": 1769486399999, "quote_volume": 808.97137, "trades": 10, "taker_buy_base": 10281.2, "taker_buy_quote": 310.49224 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0299, "close": 0.0299, "volume": 107373.4, "close_time": 1769489999999, "quote_volume": 3225.76608, "trades": 37, "taker_buy_base": 99286.9, "taker_buy_quote": 2983.21671 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0298, "high": 0.03, "low": 0.0298, "close": 0.03, "volume": 17593.1, "close_time": 1769493599999, "quote_volume": 527.05418, "trades": 5, "taker_buy_base": 17593.1, "taker_buy_quote": 527.05418 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 39406.5, "close_time": 1769497199999, "quote_volume": 1178.60088, "trades": 9, "taker_buy_base": 29299.0, "taker_buy_quote": 876.38663 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.03, "high": 0.0301, "low": 0.03, "close": 0.03, "volume": 35895.3, "close_time": 1769500799999, "quote_volume": 1078.72976, "trades": 6, "taker_buy_base": 18055.8, "taker_buy_quote": 542.56294 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0303, "high": 0.0303, "low": 0.03, "close": 0.0301, "volume": 14774.4, "close_time": 1769504399999, "quote_volume": 445.34114, "trades": 13, "taker_buy_base": 4529.0, "taker_buy_quote": 137.07938 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0298, "close": 0.0298, "volume": 50607.7, "close_time": 1769507999999, "quote_volume": 1518.85905, "trades": 8, "taker_buy_base": 23987.4, "taker_buy_quote": 721.58802 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0298, "close": 0.0298, "volume": 20763.7, "close_time": 1769511599999, "quote_volume": 618.87045, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0297, "close": 0.0298, "volume": 53388.4, "close_time": 1769515199999, "quote_volume": 1590.78913, "trades": 49, "taker_buy_base": 13783.8, "taker_buy_quote": 410.84085 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0294, "close": 0.0294, "volume": 45736.5, "close_time": 1769518799999, "quote_volume": 1356.34284, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0294, "close": 0.0295, "volume": 252224.4, "close_time": 1769522399999, "quote_volume": 7475.36468, "trades": 27, "taker_buy_base": 132987.4, "taker_buy_quote": 3937.53472 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0294, "high": 0.0298, "low": 0.0293, "close": 0.0293, "volume": 59056.8, "close_time": 1769525999999, "quote_volume": 1749.24076, "trades": 11, "taker_buy_base": 35387.9, "taker_buy_quote": 1049.55942 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0296, "high": 0.0299, "low": 0.0294, "close": 0.0299, "volume": 126755.4, "close_time": 1769529599999, "quote_volume": 3743.44067, "trades": 22, "taker_buy_base": 72709.0, "taker_buy_quote": 2153.11481 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0301, "high": 0.0308, "low": 0.0301, "close": 0.0306, "volume": 142163.0, "close_time": 1769533199999, "quote_volume": 4353.60955, "trades": 28, "taker_buy_base": 90466.4, "taker_buy_quote": 2774.66185 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0296, "close": 0.0296, "volume": 185609.2, "close_time": 1769536799999, "quote_volume": 5541.08477, "trades": 26, "taker_buy_base": 144011.6, "taker_buy_quote": 4307.30689 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0296, "high": 0.0302, "low": 0.0296, "close": 0.0302, "volume": 125346.4, "close_time": 1769540399999, "quote_volume": 3747.90634, "trades": 18, "taker_buy_base": 69567.2, "taker_buy_quote": 2085.7792 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0301, "high": 0.0304, "low": 0.03, "close": 0.0303, "volume": 250098.5, "close_time": 1769543999999, "quote_volume": 7531.89427, "trades": 22, "taker_buy_base": 19297.4, "taker_buy_quote": 585.24103 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0304, "close": 0.0308, "volume": 256936.6, "close_time": 1769547599999, "quote_volume": 7888.92939, "trades": 76, "taker_buy_base": 93354.2, "taker_buy_quote": 2876.74067 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0305, "close": 0.0305, "volume": 27586.8, "close_time": 1769551199999, "quote_volume": 843.495, "trades": 9, "taker_buy_base": 19763.3, "taker_buy_quote": 603.10247 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0305, "close": 0.0305, "volume": 72061.1, "close_time": 1769554799999, "quote_volume": 2198.64609, "trades": 24, "taker_buy_base": 71841.0, "taker_buy_quote": 2191.93304 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0305, "close": 0.0306, "volume": 30446.5, "close_time": 1769558399999, "quote_volume": 929.97946, "trades": 5, "taker_buy_base": 1194.3, "taker_buy_quote": 36.61574 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0305, "close": 0.0307, "volume": 24680.5, "close_time": 1769561999999, "quote_volume": 757.64127, "trades": 5, "taker_buy_base": 24680.5, "taker_buy_quote": 757.64127 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0306, "close": 0.0308, "volume": 84656.1, "close_time": 1769565599999, "quote_volume": 2601.74336, "trades": 17, "taker_buy_base": 83677.0, "taker_buy_quote": 2571.58708 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0308, "close": 0.031, "volume": 196559.6, "close_time": 1769569199999, "quote_volume": 6090.91881, "trades": 24, "taker_buy_base": 186660.9, "taker_buy_quote": 5784.8668 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0312, "high": 0.0313, "low": 0.031, "close": 0.0311, "volume": 146896.3, "close_time": 1769572799999, "quote_volume": 4570.49543, "trades": 19, "taker_buy_base": 35233.5, "taker_buy_quote": 1099.39594 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0305, "close": 0.0307, "volume": 80749.1, "close_time": 1769576399999, "quote_volume": 2470.60692, "trades": 24, "taker_buy_base": 39280.2, "taker_buy_quote": 1201.41376 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0309, "high": 0.031, "low": 0.0306, "close": 0.031, "volume": 109550.1, "close_time": 1769579999999, "quote_volume": 3393.58773, "trades": 28, "taker_buy_base": 96764.8, "taker_buy_quote": 2998.34967 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0312, "high": 0.0315, "low": 0.0311, "close": 0.0315, "volume": 170433.7, "close_time": 1769583599999, "quote_volume": 5332.39595, "trades": 24, "taker_buy_base": 99400.1, "taker_buy_quote": 3114.47801 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0313, "close": 0.0315, "volume": 85467.6, "close_time": 1769587199999, "quote_volume": 2689.076, "trades": 18, "taker_buy_base": 22106.3, "taker_buy_quote": 699.79681 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0312, "close": 0.0313, "volume": 305266.8, "close_time": 1769590799999, "quote_volume": 9591.7231, "trades": 46, "taker_buy_base": 123758.0, "taker_buy_quote": 3892.52593 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0311, "high": 0.0316, "low": 0.031, "close": 0.0316, "volume": 245929.9, "close_time": 1769594399999, "quote_volume": 7723.10999, "trades": 36, "taker_buy_base": 46422.9, "taker_buy_quote": 1456.3247 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0314, "close": 0.0314, "volume": 59695.5, "close_time": 1769597999999, "quote_volume": 1877.0226, "trades": 18, "taker_buy_base": 48882.6, "taker_buy_quote": 1537.49754 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0313, "close": 0.0315, "volume": 1204.5, "close_time": 1769601599999, "quote_volume": 37.90085, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0311, "close": 0.0311, "volume": 28117.9, "close_time": 1769605199999, "quote_volume": 880.19476, "trades": 9, "taker_buy_base": 26779.3, "taker_buy_quote": 838.5643 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0311, "close": 0.0314, "volume": 21017.2, "close_time": 1769608799999, "quote_volume": 657.6267, "trades": 10, "taker_buy_base": 18182.8, "taker_buy_quote": 569.19342 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0307, "close": 0.031, "volume": 175362.1, "close_time": 1769612399999, "quote_volume": 5430.1492, "trades": 44, "taker_buy_base": 156223.2, "taker_buy_quote": 4840.74874 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0305, "close": 0.0306, "volume": 136545.1, "close_time": 1769615999999, "quote_volume": 4188.32318, "trades": 34, "taker_buy_base": 51074.5, "taker_buy_quote": 1570.93975 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0303, "close": 0.0305, "volume": 184032.4, "close_time": 1769619599999, "quote_volume": 5601.99992, "trades": 63, "taker_buy_base": 93506.5, "taker_buy_quote": 2848.05043 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0307, "close": 0.0307, "volume": 488.5, "close_time": 1769623199999, "quote_volume": 14.99695, "trades": 1, "taker_buy_base": 488.5, "taker_buy_quote": 14.99695 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0305, "high": 0.0308, "low": 0.0305, "close": 0.0307, "volume": 130121.8, "close_time": 1769626799999, "quote_volume": 3991.84149, "trades": 62, "taker_buy_base": 80557.6, "taker_buy_quote": 2472.25628 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0307, "close": 0.0308, "volume": 59022.8, "close_time": 1769630399999, "quote_volume": 1814.04876, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0303, "close": 0.0307, "volume": 79830.7, "close_time": 1769633999999, "quote_volume": 2431.92362, "trades": 14, "taker_buy_base": 17341.1, "taker_buy_quote": 532.22354 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0303, "close": 0.0305, "volume": 151723.3, "close_time": 1769637599999, "quote_volume": 4613.99819, "trades": 14, "taker_buy_base": 51756.3, "taker_buy_quote": 1578.59809 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0305, "high": 0.0319, "low": 0.0305, "close": 0.0316, "volume": 136131.6, "close_time": 1769641199999, "quote_volume": 4290.38262, "trades": 38, "taker_buy_base": 109883.7, "taker_buy_quote": 3461.25643 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0317, "high": 0.0324, "low": 0.0311, "close": 0.0311, "volume": 368546.4, "close_time": 1769644799999, "quote_volume": 11742.19613, "trades": 79, "taker_buy_base": 185024.0, "taker_buy_quote": 5917.37366 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0304, "close": 0.0307, "volume": 88551.3, "close_time": 1769648399999, "quote_volume": 2734.85969, "trades": 26, "taker_buy_base": 49174.9, "taker_buy_quote": 1520.36739 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0305, "high": 0.0308, "low": 0.0299, "close": 0.03, "volume": 218269.2, "close_time": 1769651999999, "quote_volume": 6605.80094, "trades": 30, "taker_buy_base": 144923.4, "taker_buy_quote": 4396.62784 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0299, "high": 0.0299, "low": 0.029, "close": 0.0291, "volume": 78039.1, "close_time": 1769655599999, "quote_volume": 2288.07372, "trades": 36, "taker_buy_base": 3935.8, "taker_buy_quote": 115.82736 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.029, "high": 0.0293, "low": 0.0289, "close": 0.029, "volume": 62203.7, "close_time": 1769659199999, "quote_volume": 1808.61503, "trades": 17, "taker_buy_base": 7039.3, "taker_buy_quote": 205.60619 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.029, "high": 0.0292, "low": 0.0289, "close": 0.0291, "volume": 147006.7, "close_time": 1769662799999, "quote_volume": 4278.09671, "trades": 34, "taker_buy_base": 79983.6, "taker_buy_quote": 2324.39188 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0291, "high": 0.0291, "low": 0.029, "close": 0.029, "volume": 46190.3, "close_time": 1769666399999, "quote_volume": 1341.30564, "trades": 11, "taker_buy_base": 25430.5, "taker_buy_quote": 739.25425 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0292, "close": 0.0292, "volume": 11412.5, "close_time": 1769669999999, "quote_volume": 333.58629, "trades": 6, "taker_buy_base": 6142.3, "taker_buy_quote": 179.69645 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0291, "close": 0.0291, "volume": 39386.3, "close_time": 1769673599999, "quote_volume": 1148.9507, "trades": 7, "taker_buy_base": 2525.1, "taker_buy_quote": 74.23794 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.029, "high": 0.0292, "low": 0.0289, "close": 0.029, "volume": 50785.5, "close_time": 1769677199999, "quote_volume": 1473.32149, "trades": 12, "taker_buy_base": 46578.6, "taker_buy_quote": 1351.71924 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.029, "high": 0.0292, "low": 0.029, "close": 0.0292, "volume": 171485.7, "close_time": 1769680799999, "quote_volume": 4980.73674, "trades": 12, "taker_buy_base": 68140.7, "taker_buy_quote": 1981.31723 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0291, "close": 0.0291, "volume": 31244.3, "close_time": 1769684399999, "quote_volume": 912.08402, "trades": 11, "taker_buy_base": 15595.3, "taker_buy_quote": 455.19293 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.029, "high": 0.029, "low": 0.0285, "close": 0.0286, "volume": 92559.9, "close_time": 1769687999999, "quote_volume": 2659.63238, "trades": 14, "taker_buy_base": 42528.9, "taker_buy_quote": 1221.74268 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0283, "close": 0.0285, "volume": 114763.4, "close_time": 1769691599999, "quote_volume": 3262.49932, "trades": 24, "taker_buy_base": 210.5, "taker_buy_quote": 5.99925 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0286, "high": 0.0288, "low": 0.0286, "close": 0.0288, "volume": 2485.5, "close_time": 1769695199999, "quote_volume": 71.18252, "trades": 5, "taker_buy_base": 1089.8, "taker_buy_quote": 31.2655 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0276, "close": 0.0278, "volume": 550165.0, "close_time": 1769698799999, "quote_volume": 15412.53551, "trades": 59, "taker_buy_base": 145365.2, "taker_buy_quote": 4079.06201 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0266, "close": 0.0275, "volume": 1368447.3, "close_time": 1769702399999, "quote_volume": 37097.58709, "trades": 216, "taker_buy_base": 935096.6, "taker_buy_quote": 25347.91987 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0273, "high": 0.0277, "low": 0.027, "close": 0.0277, "volume": 220901.3, "close_time": 1769705999999, "quote_volume": 5993.2177, "trades": 37, "taker_buy_base": 36110.6, "taker_buy_quote": 992.32464 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0276, "close": 0.0276, "volume": 47033.8, "close_time": 1769709599999, "quote_volume": 1327.3429, "trades": 10, "taker_buy_base": 9826.6, "taker_buy_quote": 277.11012 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0273, "close": 0.0276, "volume": 124996.2, "close_time": 1769713199999, "quote_volume": 3444.0204, "trades": 52, "taker_buy_base": 62137.8, "taker_buy_quote": 1714.93826 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0273, "high": 0.0279, "low": 0.0271, "close": 0.0276, "volume": 394005.0, "close_time": 1769716799999, "quote_volume": 10798.648, "trades": 36, "taker_buy_base": 51626.6, "taker_buy_quote": 1422.30796 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0276, "close": 0.0277, "volume": 48684.3, "close_time": 1769720399999, "quote_volume": 1343.98942, "trades": 8, "taker_buy_base": 45656.9, "taker_buy_quote": 1260.13044 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0278, "close": 0.0279, "volume": 11039.4, "close_time": 1769723999999, "quote_volume": 307.70625, "trades": 6, "taker_buy_base": 10822.1, "taker_buy_quote": 301.66531 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.028, "high": 0.028, "low": 0.0277, "close": 0.0277, "volume": 100555.1, "close_time": 1769727599999, "quote_volume": 2793.49693, "trades": 15, "taker_buy_base": 93292.9, "taker_buy_quote": 2590.91869 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0275, "close": 0.0276, "volume": 53470.7, "close_time": 1769731199999, "quote_volume": 1474.5236, "trades": 37, "taker_buy_base": 5670.8, "taker_buy_quote": 156.8295 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0273, "close": 0.0277, "volume": 233883.9, "close_time": 1769734799999, "quote_volume": 6445.06647, "trades": 24, "taker_buy_base": 65616.3, "taker_buy_quote": 1810.93145 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0266, "close": 0.0273, "volume": 372413.4, "close_time": 1769738399999, "quote_volume": 10101.96897, "trades": 43, "taker_buy_base": 141205.1, "taker_buy_quote": 3840.76719 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0265, "close": 0.0271, "volume": 254694.5, "close_time": 1769741999999, "quote_volume": 6855.57079, "trades": 31, "taker_buy_base": 55715.4, "taker_buy_quote": 1500.43589 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.027, "high": 0.0272, "low": 0.0269, "close": 0.027, "volume": 116324.3, "close_time": 1769745599999, "quote_volume": 3160.98951, "trades": 47, "taker_buy_base": 4071.8, "taker_buy_quote": 109.93066 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.027, "high": 0.0274, "low": 0.027, "close": 0.0273, "volume": 132109.6, "close_time": 1769749199999, "quote_volume": 3602.69453, "trades": 28, "taker_buy_base": 84233.1, "taker_buy_quote": 2296.54156 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0273, "high": 0.0273, "low": 0.027, "close": 0.0272, "volume": 36619.2, "close_time": 1769752799999, "quote_volume": 990.93562, "trades": 10, "taker_buy_base": 8764.7, "taker_buy_quote": 238.42181 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0267, "close": 0.0269, "volume": 48010.0, "close_time": 1769756399999, "quote_volume": 1287.68467, "trades": 12, "taker_buy_base": 8919.8, "taker_buy_quote": 240.76705 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0269, "high": 0.0274, "low": 0.0269, "close": 0.0274, "volume": 4071.1, "close_time": 1769759999999, "quote_volume": 111.37957, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0271, "close": 0.0274, "volume": 86239.9, "close_time": 1769763599999, "quote_volume": 2352.64532, "trades": 13, "taker_buy_base": 43093.6, "taker_buy_quote": 1176.72877 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0273, "close": 0.0273, "volume": 15590.3, "close_time": 1769767199999, "quote_volume": 425.69228, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0273, "close": 0.0273, "volume": 62838.5, "close_time": 1769770799999, "quote_volume": 1721.91803, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0273, "close": 0.0277, "volume": 38334.5, "close_time": 1769774399999, "quote_volume": 1049.66755, "trades": 10, "taker_buy_base": 5106.8, "taker_buy_quote": 141.45836 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0275, "close": 0.0275, "volume": 1865.6, "close_time": 1769777999999, "quote_volume": 51.35853, "trades": 4, "taker_buy_base": 545.3, "taker_buy_quote": 15.05028 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0272, "close": 0.0272, "volume": 4796.9, "close_time": 1769781599999, "quote_volume": 131.14844, "trades": 5, "taker_buy_base": 606.4, "taker_buy_quote": 16.676 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0276, "high": 0.0281, "low": 0.0276, "close": 0.0278, "volume": 46978.4, "close_time": 1769785199999, "quote_volume": 1312.22517, "trades": 10, "taker_buy_base": 13139.3, "taker_buy_quote": 367.89257 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0279, "high": 0.0282, "low": 0.0275, "close": 0.0279, "volume": 107600.8, "close_time": 1769788799999, "quote_volume": 2976.71135, "trades": 22, "taker_buy_base": 42222.5, "taker_buy_quote": 1176.9041 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0278, "high": 0.0282, "low": 0.0278, "close": 0.0282, "volume": 34995.1, "close_time": 1769792399999, "quote_volume": 982.35884, "trades": 6, "taker_buy_base": 33081.1, "taker_buy_quote": 929.02544 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0278, "high": 0.0295, "low": 0.0277, "close": 0.0292, "volume": 484596.0, "close_time": 1769795999999, "quote_volume": 13857.94483, "trades": 81, "taker_buy_base": 291867.9, "taker_buy_quote": 8366.69344 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0277, "close": 0.0287, "volume": 254989.8, "close_time": 1769799599999, "quote_volume": 7258.24339, "trades": 36, "taker_buy_base": 121209.0, "taker_buy_quote": 3455.62128 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0283, "close": 0.0283, "volume": 85535.3, "close_time": 1769803199999, "quote_volume": 2443.24668, "trades": 14, "taker_buy_base": 20939.8, "taker_buy_quote": 599.57366 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0278, "close": 0.028, "volume": 203681.8, "close_time": 1769806799999, "quote_volume": 5691.99289, "trades": 31, "taker_buy_base": 130451.0, "taker_buy_quote": 3650.92746 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0278, "close": 0.0278, "volume": 51221.3, "close_time": 1769810399999, "quote_volume": 1427.6946, "trades": 8, "taker_buy_base": 538.2, "taker_buy_quote": 15.01578 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.028, "high": 0.0281, "low": 0.0276, "close": 0.0278, "volume": 85467.7, "close_time": 1769813999999, "quote_volume": 2379.04818, "trades": 10, "taker_buy_base": 83895.5, "taker_buy_quote": 2335.3928 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0277, "close": 0.0278, "volume": 53325.2, "close_time": 1769817599999, "quote_volume": 1482.11589, "trades": 5, "taker_buy_base": 28535.4, "taker_buy_quote": 792.95945 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0276, "close": 0.0276, "volume": 13480.4, "close_time": 1769821199999, "quote_volume": 374.63752, "trades": 7, "taker_buy_base": 1162.5, "taker_buy_quote": 32.2552 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0275, "close": 0.0277, "volume": 192672.8, "close_time": 1769824799999, "quote_volume": 5329.16286, "trades": 15, "taker_buy_base": 190675.7, "taker_buy_quote": 5274.14692 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0274, "close": 0.0276, "volume": 8671.6, "close_time": 1769828399999, "quote_volume": 238.55396, "trades": 4, "taker_buy_base": 8671.6, "taker_buy_quote": 238.55396 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0272, "close": 0.0272, "volume": 237016.9, "close_time": 1769831999999, "quote_volume": 6483.83988, "trades": 23, "taker_buy_base": 31513.7, "taker_buy_quote": 866.65159 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0273, "close": 0.0273, "volume": 1575.0, "close_time": 1769835599999, "quote_volume": 42.9975, "trades": 2, "taker_buy_base": 1575.0, "taker_buy_quote": 42.9975 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0274, "close": 0.0274, "volume": 123981.7, "close_time": 1769839199999, "quote_volume": 3404.36159, "trades": 29, "taker_buy_base": 72630.1, "taker_buy_quote": 1997.32775 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.027, "high": 0.027, "low": 0.027, "close": 0.027, "volume": 7407.4, "close_time": 1769842799999, "quote_volume": 199.9998, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.027, "high": 0.027, "low": 0.0266, "close": 0.0268, "volume": 48764.3, "close_time": 1769846399999, "quote_volume": 1310.07507, "trades": 16, "taker_buy_base": 41238.6, "taker_buy_quote": 1107.82373 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0269, "high": 0.027, "low": 0.0259, "close": 0.0264, "volume": 507637.1, "close_time": 1769849999999, "quote_volume": 13297.52378, "trades": 56, "taker_buy_base": 150656.9, "taker_buy_quote": 3976.38383 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0263, "close": 0.0265, "volume": 54293.6, "close_time": 1769853599999, "quote_volume": 1436.84943, "trades": 13, "taker_buy_base": 6479.8, "taker_buy_quote": 171.44377 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0264, "high": 0.0267, "low": 0.0263, "close": 0.0267, "volume": 240576.6, "close_time": 1769857199999, "quote_volume": 6357.09407, "trades": 18, "taker_buy_base": 90982.9, "taker_buy_quote": 2408.80968 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0265, "volume": 498849.8, "close_time": 1769860799999, "quote_volume": 13120.55813, "trades": 21, "taker_buy_base": 273342.9, "taker_buy_quote": 7188.97151 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0264, "high": 0.0265, "low": 0.026, "close": 0.0265, "volume": 215729.8, "close_time": 1769864399999, "quote_volume": 5643.8127, "trades": 18, "taker_buy_base": 3178.4, "taker_buy_quote": 83.7279 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0262, "high": 0.0262, "low": 0.026, "close": 0.0262, "volume": 273416.8, "close_time": 1769867999999, "quote_volume": 7137.57837, "trades": 19, "taker_buy_base": 46416.0, "taker_buy_quote": 1215.03929 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0242, "close": 0.0251, "volume": 632933.8, "close_time": 1769871599999, "quote_volume": 15824.27689, "trades": 83, "taker_buy_base": 179753.9, "taker_buy_quote": 4489.76018 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0252, "high": 0.0253, "low": 0.025, "close": 0.025, "volume": 153455.4, "close_time": 1769875199999, "quote_volume": 3854.0666, "trades": 23, "taker_buy_base": 57661.9, "taker_buy_quote": 1452.98754 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0247, "high": 0.0252, "low": 0.0247, "close": 0.0249, "volume": 85738.4, "close_time": 1769878799999, "quote_volume": 2129.49918, "trades": 19, "taker_buy_base": 73049.4, "taker_buy_quote": 1812.54777 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0247, "high": 0.0276, "low": 0.0238, "close": 0.0242, "volume": 463620.5, "close_time": 1769882399999, "quote_volume": 11251.70651, "trades": 84, "taker_buy_base": 185045.5, "taker_buy_quote": 4516.85484 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0244, "high": 0.0246, "low": 0.023, "close": 0.0245, "volume": 418775.9, "close_time": 1769885999999, "quote_volume": 10020.77912, "trades": 56, "taker_buy_base": 172703.4, "taker_buy_quote": 4145.0043 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0249, "high": 0.025, "low": 0.0245, "close": 0.0248, "volume": 28133.5, "close_time": 1769889599999, "quote_volume": 699.67274, "trades": 8, "taker_buy_base": 2204.8, "taker_buy_quote": 54.99952 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0248, "high": 0.0253, "low": 0.0248, "close": 0.0249, "volume": 18109.7, "close_time": 1769893199999, "quote_volume": 454.50269, "trades": 4, "taker_buy_base": 17464.6, "taker_buy_quote": 438.48002 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0251, "high": 0.0252, "low": 0.025, "close": 0.0252, "volume": 54280.1, "close_time": 1769896799999, "quote_volume": 1359.73155, "trades": 11, "taker_buy_base": 26693.5, "taker_buy_quote": 670.03858 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0249, "close": 0.025, "volume": 40448.7, "close_time": 1769900399999, "quote_volume": 1015.27827, "trades": 33, "taker_buy_base": 7136.3, "taker_buy_quote": 179.12113 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.025, "high": 0.0253, "low": 0.0249, "close": 0.0253, "volume": 21783.8, "close_time": 1769903999999, "quote_volume": 544.44451, "trades": 28, "taker_buy_base": 3884.6, "taker_buy_quote": 98.06318 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0253, "close": 0.0253, "volume": 911.9, "close_time": 1769907599999, "quote_volume": 23.07107, "trades": 2, "taker_buy_base": 633.4, "taker_buy_quote": 16.02502 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.025, "high": 0.0252, "low": 0.025, "close": 0.025, "volume": 19948.6, "close_time": 1769911199999, "quote_volume": 498.80232, "trades": 8, "taker_buy_base": 277.7, "taker_buy_quote": 6.99804 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0253, "close": 0.0255, "volume": 53693.2, "close_time": 1769914799999, "quote_volume": 1368.82528, "trades": 15, "taker_buy_base": 1511.3, "taker_buy_quote": 38.53815 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0255, "close": 0.0256, "volume": 12353.4, "close_time": 1769918399999, "quote_volume": 316.61228, "trades": 6, "taker_buy_base": 7039.6, "taker_buy_quote": 180.21376 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0256, "close": 0.0258, "volume": 47297.6, "close_time": 1769921999999, "quote_volume": 1215.72996, "trades": 7, "taker_buy_base": 46668.2, "taker_buy_quote": 1199.55438 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0254, "close": 0.0256, "volume": 147414.2, "close_time": 1769925599999, "quote_volume": 3785.16023, "trades": 46, "taker_buy_base": 50741.7, "taker_buy_quote": 1298.34974 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0253, "close": 0.0253, "volume": 10061.6, "close_time": 1769929199999, "quote_volume": 254.55848, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0252, "close": 0.0254, "volume": 30269.3, "close_time": 1769932799999, "quote_volume": 765.54424, "trades": 11, "taker_buy_base": 5639.5, "taker_buy_quote": 143.11844 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0253, "close": 0.0253, "volume": 2862.8, "close_time": 1769936399999, "quote_volume": 72.42884, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0252, "close": 0.0252, "volume": 20437.5, "close_time": 1769939999999, "quote_volume": 515.96192, "trades": 13, "taker_buy_base": 277.7, "taker_buy_quote": 6.99804 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0248, "close": 0.0251, "volume": 128871.0, "close_time": 1769943599999, "quote_volume": 3248.54734, "trades": 28, "taker_buy_base": 60142.9, "taker_buy_quote": 1517.48362 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0251, "close": 0.0251, "volume": 20000.0, "close_time": 1769947199999, "quote_volume": 502.0, "trades": 1, "taker_buy_base": 20000.0, "taker_buy_quote": 502.0 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.025, "high": 0.0251, "low": 0.0249, "close": 0.025, "volume": 5377.4, "close_time": 1769950799999, "quote_volume": 134.373, "trades": 8, "taker_buy_base": 4067.7, "taker_buy_quote": 101.71242 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0249, "high": 0.0252, "low": 0.0249, "close": 0.0251, "volume": 37864.9, "close_time": 1769954399999, "quote_volume": 952.97246, "trades": 24, "taker_buy_base": 3890.4, "taker_buy_quote": 97.81873 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.025, "high": 0.0251, "low": 0.0246, "close": 0.0249, "volume": 60134.2, "close_time": 1769957999999, "quote_volume": 1500.69234, "trades": 25, "taker_buy_base": 25463.7, "taker_buy_quote": 638.30283 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0243, "close": 0.0245, "volume": 140024.7, "close_time": 1769961599999, "quote_volume": 3424.50497, "trades": 23, "taker_buy_base": 49466.9, "taker_buy_quote": 1212.061 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0242, "close": 0.0242, "volume": 298600.2, "close_time": 1769965199999, "quote_volume": 7267.81209, "trades": 36, "taker_buy_base": 154859.5, "taker_buy_quote": 3761.60834 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0241, "close": 0.0241, "volume": 124794.7, "close_time": 1769968799999, "quote_volume": 3027.34377, "trades": 11, "taker_buy_base": 23205.9, "taker_buy_quote": 563.64039 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0244, "close": 0.0244, "volume": 263549.0, "close_time": 1769972399999, "quote_volume": 6473.79207, "trades": 47, "taker_buy_base": 102334.5, "taker_buy_quote": 2514.5451 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0242, "close": 0.0242, "volume": 94705.0, "close_time": 1769975999999, "quote_volume": 2326.95321, "trades": 19, "taker_buy_base": 67460.2, "taker_buy_quote": 1659.62294 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0242, "high": 0.0245, "low": 0.024, "close": 0.0244, "volume": 96489.7, "close_time": 1769979599999, "quote_volume": 2337.38132, "trades": 27, "taker_buy_base": 29221.4, "taker_buy_quote": 709.00216 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.024, "high": 0.0242, "low": 0.024, "close": 0.0241, "volume": 42277.1, "close_time": 1769983199999, "quote_volume": 1015.40825, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.024, "high": 0.0244, "low": 0.024, "close": 0.0241, "volume": 306334.3, "close_time": 1769986799999, "quote_volume": 7443.0496, "trades": 72, "taker_buy_base": 210635.0, "taker_buy_quote": 5115.81248 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0235, "close": 0.024, "volume": 328933.9, "close_time": 1769990399999, "quote_volume": 7842.36417, "trades": 31, "taker_buy_base": 170761.1, "taker_buy_quote": 4075.73606 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0235, "high": 0.0245, "low": 0.0234, "close": 0.0243, "volume": 201948.8, "close_time": 1769993999999, "quote_volume": 4828.10643, "trades": 42, "taker_buy_base": 101339.4, "taker_buy_quote": 2432.98699 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0239, "close": 0.0243, "volume": 119866.3, "close_time": 1769997599999, "quote_volume": 2894.29311, "trades": 43, "taker_buy_base": 50328.2, "taker_buy_quote": 1207.44768 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 49779.0, "close_time": 1770001199999, "quote_volume": 1209.59234, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0235, "close": 0.0242, "volume": 189516.4, "close_time": 1770004799999, "quote_volume": 4500.68744, "trades": 42, "taker_buy_base": 60223.5, "taker_buy_quote": 1433.15924 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0239, "close": 0.0239, "volume": 38721.6, "close_time": 1770008399999, "quote_volume": 938.13407, "trades": 8, "taker_buy_base": 27082.8, "taker_buy_quote": 656.86268 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0236, "volume": 79727.7, "close_time": 1770011999999, "quote_volume": 1894.31238, "trades": 7, "taker_buy_base": 16034.4, "taker_buy_quote": 378.41184 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0234, "close": 0.0239, "volume": 146581.2, "close_time": 1770015599999, "quote_volume": 3467.54935, "trades": 45, "taker_buy_base": 68974.9, "taker_buy_quote": 1625.56435 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0236, "close": 0.0239, "volume": 35225.0, "close_time": 1770019199999, "quote_volume": 835.97291, "trades": 10, "taker_buy_base": 13029.7, "taker_buy_quote": 310.68161 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 36813.1, "close_time": 1770022799999, "quote_volume": 879.83309, "trades": 7, "taker_buy_base": 4834.4, "taker_buy_quote": 115.54216 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0238, "high": 0.0241, "low": 0.0238, "close": 0.0241, "volume": 215604.7, "close_time": 1770026399999, "quote_volume": 5170.68636, "trades": 41, "taker_buy_base": 80558.8, "taker_buy_quote": 1929.09386 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0243, "high": 0.0243, "low": 0.024, "close": 0.0242, "volume": 48030.2, "close_time": 1770029999999, "quote_volume": 1165.42757, "trades": 9, "taker_buy_base": 47714.6, "taker_buy_quote": 1157.85317 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0241, "close": 0.0241, "volume": 7782.4, "close_time": 1770033599999, "quote_volume": 188.27203, "trades": 5, "taker_buy_base": 7161.9, "taker_buy_quote": 173.31798 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0241, "close": 0.0242, "volume": 5410.9, "close_time": 1770037199999, "quote_volume": 130.91082, "trades": 4, "taker_buy_base": 5081.3, "taker_buy_quote": 122.96746 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 4689.3, "close_time": 1770040799999, "quote_volume": 113.83545, "trades": 3, "taker_buy_base": 4689.3, "taker_buy_quote": 113.83545 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.024, "high": 0.0245, "low": 0.024, "close": 0.0242, "volume": 172456.4, "close_time": 1770044399999, "quote_volume": 4191.64381, "trades": 45, "taker_buy_base": 56400.7, "taker_buy_quote": 1378.62644 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0242, "close": 0.0246, "volume": 90221.9, "close_time": 1770047999999, "quote_volume": 2196.26861, "trades": 27, "taker_buy_base": 332.3, "taker_buy_quote": 8.10781 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0246, "high": 0.025, "low": 0.0246, "close": 0.0246, "volume": 44453.6, "close_time": 1770051599999, "quote_volume": 1101.9193, "trades": 26, "taker_buy_base": 24169.2, "taker_buy_quote": 601.61786 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0243, "close": 0.0245, "volume": 38683.3, "close_time": 1770055199999, "quote_volume": 941.82222, "trades": 11, "taker_buy_base": 6210.3, "taker_buy_quote": 151.84075 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0243, "close": 0.0244, "volume": 73587.0, "close_time": 1770058799999, "quote_volume": 1802.5417, "trades": 11, "taker_buy_base": 27003.9, "taker_buy_quote": 662.25095 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0243, "close": 0.0244, "volume": 10520.8, "close_time": 1770062399999, "quote_volume": 256.70277, "trades": 14, "taker_buy_base": 8098.3, "taker_buy_quote": 197.61877 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0241, "close": 0.0242, "volume": 36926.9, "close_time": 1770065999999, "quote_volume": 895.22751, "trades": 17, "taker_buy_base": 32701.2, "taker_buy_quote": 792.642 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 24735.6, "close_time": 1770069599999, "quote_volume": 598.93379, "trades": 12, "taker_buy_base": 20721.2, "taker_buy_quote": 501.57562 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0244, "close": 0.0246, "volume": 21607.8, "close_time": 1770073199999, "quote_volume": 531.62837, "trades": 5, "taker_buy_base": 6530.6, "taker_buy_quote": 161.30582 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0245, "close": 0.0245, "volume": 40546.7, "close_time": 1770076799999, "quote_volume": 997.41484, "trades": 5, "taker_buy_base": 20206.9, "taker_buy_quote": 497.08974 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0244, "close": 0.0246, "volume": 40185.0, "close_time": 1770080399999, "quote_volume": 984.15798, "trades": 17, "taker_buy_base": 23151.4, "taker_buy_quote": 567.65468 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 6156.4, "close_time": 1770083999999, "quote_volume": 150.8318, "trades": 3, "taker_buy_base": 6156.4, "taker_buy_quote": 150.8318 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0239, "close": 0.0239, "volume": 16775.5, "close_time": 1770087599999, "quote_volume": 405.57364, "trades": 8, "taker_buy_base": 14388.1, "taker_buy_quote": 347.66281 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0239, "close": 0.0241, "volume": 1995.1, "close_time": 1770091199999, "quote_volume": 47.84394, "trades": 3, "taker_buy_base": 1361.6, "taker_buy_quote": 32.70329 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 20352.5, "close_time": 1770094799999, "quote_volume": 496.601, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 32987.7, "close_time": 1770098399999, "quote_volume": 808.19865, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0242, "close": 0.0244, "volume": 22953.4, "close_time": 1770101999999, "quote_volume": 559.78578, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0245, "close": 0.0245, "volume": 11570.4, "close_time": 1770105599999, "quote_volume": 283.92404, "trades": 6, "taker_buy_base": 9003.2, "taker_buy_quote": 221.02764 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0243, "close": 0.0243, "volume": 50359.2, "close_time": 1770109199999, "quote_volume": 1226.52683, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.024, "high": 0.0241, "low": 0.024, "close": 0.0241, "volume": 77318.0, "close_time": 1770112799999, "quote_volume": 1860.53904, "trades": 4, "taker_buy_base": 76083.0, "taker_buy_quote": 1830.89904 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0242, "high": 0.0242, "low": 0.024, "close": 0.024, "volume": 30420.3, "close_time": 1770116399999, "quote_volume": 734.39069, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0239, "close": 0.024, "volume": 10699.9, "close_time": 1770119999999, "quote_volume": 256.61056, "trades": 10, "taker_buy_base": 248.9, "taker_buy_quote": 5.99849 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.024, "high": 0.024, "low": 0.0239, "close": 0.024, "volume": 19670.0, "close_time": 1770123599999, "quote_volume": 471.81486, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0242, "close": 0.0244, "volume": 10531.2, "close_time": 1770127199999, "quote_volume": 255.72062, "trades": 13, "taker_buy_base": 6061.9, "taker_buy_quote": 147.56356 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0238, "close": 0.0238, "volume": 58293.6, "close_time": 1770130799999, "quote_volume": 1397.596, "trades": 6, "taker_buy_base": 12482.5, "taker_buy_quote": 298.33175 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0241, "high": 0.0244, "low": 0.024, "close": 0.0244, "volume": 60219.7, "close_time": 1770134399999, "quote_volume": 1459.61675, "trades": 26, "taker_buy_base": 43271.1, "taker_buy_quote": 1046.75311 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0237, "close": 0.0237, "volume": 42716.4, "close_time": 1770137999999, "quote_volume": 1031.84694, "trades": 24, "taker_buy_base": 7477.7, "taker_buy_quote": 179.87502 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0235, "volume": 13777.0, "close_time": 1770141599999, "quote_volume": 325.78903, "trades": 8, "taker_buy_base": 7331.5, "taker_buy_quote": 174.21857 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0231, "high": 0.0235, "low": 0.0228, "close": 0.0229, "volume": 129908.5, "close_time": 1770145199999, "quote_volume": 3006.60228, "trades": 23, "taker_buy_base": 55798.9, "taker_buy_quote": 1304.35713 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0229, "high": 0.0238, "low": 0.0228, "close": 0.0236, "volume": 114314.7, "close_time": 1770148799999, "quote_volume": 2666.16123, "trades": 27, "taker_buy_base": 54367.2, "taker_buy_quote": 1261.27868 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0239, "high": 0.0249, "low": 0.0239, "close": 0.0246, "volume": 307480.2, "close_time": 1770152399999, "quote_volume": 7502.15804, "trades": 47, "taker_buy_base": 46707.0, "taker_buy_quote": 1150.15122 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0243, "close": 0.0243, "volume": 13238.6, "close_time": 1770155999999, "quote_volume": 326.13246, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0239, "close": 0.0239, "volume": 7708.8, "close_time": 1770159599999, "quote_volume": 186.25227, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 0.0, "close_time": 1770163199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0239, "close": 0.0239, "volume": 84750.5, "close_time": 1770166799999, "quote_volume": 2033.61132, "trades": 11, "taker_buy_base": 16481.0, "taker_buy_quote": 393.97027 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0241, "close": 0.0242, "volume": 47666.1, "close_time": 1770170399999, "quote_volume": 1148.83301, "trades": 4, "taker_buy_base": 3079.0, "taker_buy_quote": 74.2039 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0239, "close": 0.0239, "volume": 56212.9, "close_time": 1770173999999, "quote_volume": 1351.00393, "trades": 21, "taker_buy_base": 1952.7, "taker_buy_quote": 47.25534 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 21695.6, "close_time": 1770177599999, "quote_volume": 525.20308, "trades": 2, "taker_buy_base": 1695.6, "taker_buy_quote": 41.20308 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 1315.0, "close_time": 1770181199999, "quote_volume": 32.086, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 4918.0, "close_time": 1770184799999, "quote_volume": 119.5074, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0244, "close": 0.0244, "volume": 8423.6, "close_time": 1770188399999, "quote_volume": 206.17904, "trades": 7, "taker_buy_base": 6432.0, "taker_buy_quote": 157.584 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 9745.5, "close_time": 1770191999999, "quote_volume": 238.76475, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0244, "close": 0.0244, "volume": 47661.5, "close_time": 1770195599999, "quote_volume": 1164.9406, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0243, "close": 0.0243, "volume": 48373.4, "close_time": 1770199199999, "quote_volume": 1182.07532, "trades": 26, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0243, "close": 0.0245, "volume": 21436.9, "close_time": 1770202799999, "quote_volume": 522.21005, "trades": 10, "taker_buy_base": 6466.9, "taker_buy_quote": 158.43905 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.024, "high": 0.0242, "low": 0.024, "close": 0.0242, "volume": 107382.9, "close_time": 1770206399999, "quote_volume": 2585.1925, "trades": 21, "taker_buy_base": 65706.3, "taker_buy_quote": 1577.16916 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0242, "high": 0.0242, "low": 0.024, "close": 0.0241, "volume": 95673.7, "close_time": 1770209999999, "quote_volume": 2306.54808, "trades": 24, "taker_buy_base": 35866.4, "taker_buy_quote": 867.96688 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0237, "close": 0.0237, "volume": 100793.6, "close_time": 1770213599999, "quote_volume": 2408.91834, "trades": 19, "taker_buy_base": 52144.6, "taker_buy_quote": 1246.97087 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0237, "high": 0.024, "low": 0.0234, "close": 0.0237, "volume": 81325.3, "close_time": 1770217199999, "quote_volume": 1934.8196, "trades": 27, "taker_buy_base": 71822.3, "taker_buy_quote": 1709.51892 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0232, "close": 0.0232, "volume": 163729.6, "close_time": 1770220799999, "quote_volume": 3858.826, "trades": 19, "taker_buy_base": 99538.0, "taker_buy_quote": 2342.62464 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0231, "close": 0.0236, "volume": 110597.0, "close_time": 1770224399999, "quote_volume": 2595.32709, "trades": 9, "taker_buy_base": 97235.2, "taker_buy_quote": 2286.46216 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0233, "close": 0.0235, "volume": 18849.3, "close_time": 1770227999999, "quote_volume": 442.21546, "trades": 13, "taker_buy_base": 6864.9, "taker_buy_quote": 160.57241 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0235, "high": 0.0241, "low": 0.0232, "close": 0.024, "volume": 48751.7, "close_time": 1770231599999, "quote_volume": 1144.13599, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0241, "high": 0.0244, "low": 0.024, "close": 0.0244, "volume": 99108.5, "close_time": 1770235199999, "quote_volume": 2399.03969, "trades": 28, "taker_buy_base": 29129.9, "taker_buy_quote": 702.03059 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 6449.2, "close_time": 1770238799999, "quote_volume": 156.65346, "trades": 3, "taker_buy_base": 6449.2, "taker_buy_quote": 156.65346 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0239, "close": 0.0239, "volume": 49148.4, "close_time": 1770242399999, "quote_volume": 1188.85187, "trades": 6, "taker_buy_base": 45544.5, "taker_buy_quote": 1102.1769 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0238, "volume": 4773.8, "close_time": 1770245999999, "quote_volume": 113.36742, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0239, "high": 0.0243, "low": 0.0239, "close": 0.0243, "volume": 3466.7, "close_time": 1770249599999, "quote_volume": 82.95565, "trades": 3, "taker_buy_base": 461.3, "taker_buy_quote": 11.12659 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 1970.4, "close_time": 1770253199999, "quote_volume": 47.48664, "trades": 1, "taker_buy_base": 1970.4, "taker_buy_quote": 47.48664 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 8185.4, "close_time": 1770256799999, "quote_volume": 198.7348, "trades": 6, "taker_buy_base": 4088.8, "taker_buy_quote": 99.37426 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.024, "high": 0.0241, "low": 0.024, "close": 0.0241, "volume": 5570.9, "close_time": 1770260399999, "quote_volume": 134.08365, "trades": 6, "taker_buy_base": 1869.6, "taker_buy_quote": 45.05736 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0237, "close": 0.0237, "volume": 19976.7, "close_time": 1770263999999, "quote_volume": 476.49416, "trades": 5, "taker_buy_base": 6276.1, "taker_buy_quote": 149.99879 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 21542.4, "close_time": 1770267599999, "quote_volume": 510.55488, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0234, "close": 0.0238, "volume": 14980.6, "close_time": 1770271199999, "quote_volume": 355.47462, "trades": 8, "taker_buy_base": 895.6, "taker_buy_quote": 21.31528 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0234, "high": 0.0238, "low": 0.0233, "close": 0.0235, "volume": 249394.7, "close_time": 1770274799999, "quote_volume": 5837.7928, "trades": 21, "taker_buy_base": 93291.2, "taker_buy_quote": 2185.29763 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0234, "close": 0.0234, "volume": 60470.8, "close_time": 1770278399999, "quote_volume": 1421.33465, "trades": 14, "taker_buy_base": 4373.9, "taker_buy_quote": 103.09017 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 340.6, "close_time": 1770281999999, "quote_volume": 8.0041, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0236, "volume": 14907.6, "close_time": 1770285599999, "quote_volume": 354.19807, "trades": 7, "taker_buy_base": 10212.8, "taker_buy_quote": 242.46183 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0232, "close": 0.0232, "volume": 67709.1, "close_time": 1770289199999, "quote_volume": 1574.48148, "trades": 13, "taker_buy_base": 45171.7, "taker_buy_quote": 1048.85276 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0227, "close": 0.0233, "volume": 236108.7, "close_time": 1770292799999, "quote_volume": 5447.39668, "trades": 25, "taker_buy_base": 77208.6, "taker_buy_quote": 1776.94686 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0231, "close": 0.0231, "volume": 15291.4, "close_time": 1770296399999, "quote_volume": 353.50073, "trades": 8, "taker_buy_base": 9124.3, "taker_buy_quote": 211.04072 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 45237.3, "close_time": 1770299999999, "quote_volume": 1042.55462, "trades": 6, "taker_buy_base": 44311.7, "taker_buy_quote": 1021.17326 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.023, "high": 0.0237, "low": 0.023, "close": 0.0233, "volume": 86430.1, "close_time": 1770303599999, "quote_volume": 2024.42659, "trades": 19, "taker_buy_base": 17316.7, "taker_buy_quote": 407.57056 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0212, "close": 0.022, "volume": 598475.9, "close_time": 1770307199999, "quote_volume": 12995.33098, "trades": 165, "taker_buy_base": 254560.6, "taker_buy_quote": 5517.70018 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0217, "high": 0.0223, "low": 0.0217, "close": 0.0221, "volume": 158684.2, "close_time": 1770310799999, "quote_volume": 3495.96358, "trades": 31, "taker_buy_base": 102806.7, "taker_buy_quote": 2274.90473 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.022, "high": 0.022, "low": 0.0211, "close": 0.0213, "volume": 85630.3, "close_time": 1770314399999, "quote_volume": 1857.78454, "trades": 17, "taker_buy_base": 4694.8, "taker_buy_quote": 99.99924 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0208, "close": 0.0208, "volume": 98986.0, "close_time": 1770317999999, "quote_volume": 2065.69146, "trades": 18, "taker_buy_base": 7421.7, "taker_buy_quote": 155.27015 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.0209, "volume": 55886.0, "close_time": 1770321599999, "quote_volume": 1169.8072, "trades": 7, "taker_buy_base": 41686.5, "taker_buy_quote": 871.29546 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.021, "high": 0.0211, "low": 0.0197, "close": 0.0199, "volume": 200241.9, "close_time": 1770325199999, "quote_volume": 4057.51557, "trades": 37, "taker_buy_base": 73537.2, "taker_buy_quote": 1488.70243 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0206, "high": 0.0206, "low": 0.02, "close": 0.0201, "volume": 145711.8, "close_time": 1770328799999, "quote_volume": 2957.67113, "trades": 20, "taker_buy_base": 44390.8, "taker_buy_quote": 897.41299 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0199, "close": 0.0204, "volume": 120514.2, "close_time": 1770332399999, "quote_volume": 2437.88142, "trades": 20, "taker_buy_base": 34616.3, "taker_buy_quote": 704.94746 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 19577.5, "close_time": 1770335999999, "quote_volume": 398.17034, "trades": 3, "taker_buy_base": 7524.2, "taker_buy_quote": 153.49368 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0174, "close": 0.0195, "volume": 623488.3, "close_time": 1770339599999, "quote_volume": 11851.22603, "trades": 96, "taker_buy_base": 268652.8, "taker_buy_quote": 5059.87406 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0195, "high": 0.0199, "low": 0.0195, "close": 0.0199, "volume": 15748.8, "close_time": 1770343199999, "quote_volume": 312.54036, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0197, "close": 0.0199, "volume": 62819.1, "close_time": 1770346799999, "quote_volume": 1256.31154, "trades": 34, "taker_buy_base": 37533.2, "taker_buy_quote": 750.5843 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 99530.8, "close_time": 1770350399999, "quote_volume": 1970.64552, "trades": 53, "taker_buy_base": 24523.8, "taker_buy_quote": 487.45269 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.02, "volume": 549959.6, "close_time": 1770353999999, "quote_volume": 10946.87182, "trades": 42, "taker_buy_base": 436493.5, "taker_buy_quote": 8700.56197 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.02, "high": 0.0204, "low": 0.0199, "close": 0.0204, "volume": 177187.3, "close_time": 1770357599999, "quote_volume": 3533.14276, "trades": 52, "taker_buy_base": 296.0, "taker_buy_quote": 6.0384 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0204, "volume": 172539.0, "close_time": 1770361199999, "quote_volume": 3546.07875, "trades": 6, "taker_buy_base": 170339.0, "taker_buy_quote": 3501.19875 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 258739.3, "close_time": 1770364799999, "quote_volume": 5133.22079, "trades": 32, "taker_buy_base": 67381.4, "taker_buy_quote": 1334.22709 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0197, "close": 0.0197, "volume": 52020.6, "close_time": 1770368399999, "quote_volume": 1026.1774, "trades": 14, "taker_buy_base": 37789.4, "taker_buy_quote": 744.45118 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0197, "high": 0.0204, "low": 0.0196, "close": 0.0203, "volume": 92245.9, "close_time": 1770371999999, "quote_volume": 1848.57887, "trades": 15, "taker_buy_base": 85458.2, "taker_buy_quote": 1713.43022 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0202, "high": 0.0206, "low": 0.0202, "close": 0.0205, "volume": 655000.5, "close_time": 1770375599999, "quote_volume": 13309.46245, "trades": 26, "taker_buy_base": 468740.5, "taker_buy_quote": 9520.19634 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 155569.4, "close_time": 1770379199999, "quote_volume": 3189.99164, "trades": 16, "taker_buy_base": 135284.1, "taker_buy_quote": 2775.293 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0204, "close": 0.0207, "volume": 61623.2, "close_time": 1770382799999, "quote_volume": 1263.48049, "trades": 5, "taker_buy_base": 20801.1, "taker_buy_quote": 426.68035 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0206, "high": 0.0211, "low": 0.0206, "close": 0.0211, "volume": 44361.9, "close_time": 1770386399999, "quote_volume": 935.82814, "trades": 3, "taker_buy_base": 3946.0, "taker_buy_quote": 83.2606 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0207, "high": 0.0215, "low": 0.0207, "close": 0.0214, "volume": 92124.9, "close_time": 1770389999999, "quote_volume": 1964.44285, "trades": 8, "taker_buy_base": 86165.2, "taker_buy_quote": 1839.74573 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0213, "close": 0.0213, "volume": 190099.2, "close_time": 1770393599999, "quote_volume": 4049.7012, "trades": 103, "taker_buy_base": 24692.2, "taker_buy_quote": 526.5321 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0213, "high": 0.0218, "low": 0.0213, "close": 0.0218, "volume": 79628.3, "close_time": 1770397199999, "quote_volume": 1726.73492, "trades": 20, "taker_buy_base": 36099.3, "taker_buy_quote": 782.15562 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0217, "high": 0.0224, "low": 0.0217, "close": 0.022, "volume": 102582.2, "close_time": 1770400799999, "quote_volume": 2262.5899, "trades": 18, "taker_buy_base": 31571.5, "taker_buy_quote": 701.31561 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0213, "close": 0.0217, "volume": 215313.4, "close_time": 1770404399999, "quote_volume": 4631.17634, "trades": 31, "taker_buy_base": 30964.2, "taker_buy_quote": 674.70822 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0214, "close": 0.0218, "volume": 103614.4, "close_time": 1770407999999, "quote_volume": 2235.55241, "trades": 21, "taker_buy_base": 56040.1, "taker_buy_quote": 1208.55958 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0214, "close": 0.0215, "volume": 90330.1, "close_time": 1770411599999, "quote_volume": 1942.79293, "trades": 6, "taker_buy_base": 69089.3, "taker_buy_quote": 1486.16557 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 9430.0, "close_time": 1770415199999, "quote_volume": 201.802, "trades": 3, "taker_buy_base": 7002.5, "taker_buy_quote": 149.8535 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 42409.5, "close_time": 1770418799999, "quote_volume": 920.28615, "trades": 2, "taker_buy_base": 11249.4, "taker_buy_quote": 244.11198 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 408255.8, "close_time": 1770422399999, "quote_volume": 8838.12695, "trades": 33, "taker_buy_base": 299081.6, "taker_buy_quote": 6480.93452 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0213, "close": 0.0214, "volume": 21387.3, "close_time": 1770425999999, "quote_volume": 459.81357, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0213, "close": 0.0214, "volume": 139397.9, "close_time": 1770429599999, "quote_volume": 2969.21103, "trades": 12, "taker_buy_base": 107039.6, "taker_buy_quote": 2279.94348 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0214, "close": 0.0215, "volume": 237459.3, "close_time": 1770433199999, "quote_volume": 5109.32933, "trades": 20, "taker_buy_base": 123156.0, "taker_buy_quote": 2652.1868 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0217, "close": 0.0218, "volume": 43800.7, "close_time": 1770436799999, "quote_volume": 953.906, "trades": 4, "taker_buy_base": 1875.1, "taker_buy_quote": 40.87718 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0218, "high": 0.022, "low": 0.0218, "close": 0.0218, "volume": 154874.6, "close_time": 1770440399999, "quote_volume": 3390.43178, "trades": 16, "taker_buy_base": 73446.0, "taker_buy_quote": 1607.64235 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 7717.3, "close_time": 1770443999999, "quote_volume": 168.23714, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0213, "close": 0.0213, "volume": 67059.3, "close_time": 1770447599999, "quote_volume": 1429.58005, "trades": 5, "taker_buy_base": 62774.0, "taker_buy_quote": 1337.15641 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0209, "close": 0.021, "volume": 96645.3, "close_time": 1770451199999, "quote_volume": 2033.08267, "trades": 12, "taker_buy_base": 28120.8, "taker_buy_quote": 590.7028 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0209, "close": 0.0211, "volume": 177222.3, "close_time": 1770454799999, "quote_volume": 3717.7509, "trades": 86, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0208, "close": 0.0209, "volume": 116123.5, "close_time": 1770458399999, "quote_volume": 2424.43959, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.021, "high": 0.021, "low": 0.0208, "close": 0.021, "volume": 35400.1, "close_time": 1770461999999, "quote_volume": 741.80132, "trades": 8, "taker_buy_base": 19964.8, "taker_buy_quote": 419.2608 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 15530.6, "close_time": 1770465599999, "quote_volume": 324.58954, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0214, "close": 0.0214, "volume": 23262.9, "close_time": 1770469199999, "quote_volume": 501.1352, "trades": 3, "taker_buy_base": 21602.9, "taker_buy_quote": 465.6112 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0212, "close": 0.0213, "volume": 1988.4, "close_time": 1770472799999, "quote_volume": 42.18531, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0209, "close": 0.021, "volume": 109159.8, "close_time": 1770476399999, "quote_volume": 2293.61687, "trades": 32, "taker_buy_base": 59350.9, "taker_buy_quote": 1246.3689 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.021, "high": 0.0214, "low": 0.021, "close": 0.0213, "volume": 67379.5, "close_time": 1770479999999, "quote_volume": 1433.74255, "trades": 19, "taker_buy_base": 61880.2, "taker_buy_quote": 1318.21255 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0214, "high": 0.0218, "low": 0.0213, "close": 0.0214, "volume": 264867.5, "close_time": 1770483599999, "quote_volume": 5701.8462, "trades": 96, "taker_buy_base": 152143.6, "taker_buy_quote": 3278.58015 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0213, "close": 0.0214, "volume": 6932.3, "close_time": 1770487199999, "quote_volume": 147.76422, "trades": 26, "taker_buy_base": 1062.3, "taker_buy_quote": 22.73322 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0213, "close": 0.0215, "volume": 8987.9, "close_time": 1770490799999, "quote_volume": 193.17495, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 26000.0, "close_time": 1770494399999, "quote_volume": 556.4, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 281.4, "close_time": 1770497999999, "quote_volume": 6.02196, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 1427.0, "close_time": 1770501599999, "quote_volume": 30.5378, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0214, "close": 0.0215, "volume": 13220.1, "close_time": 1770505199999, "quote_volume": 283.73215, "trades": 6, "taker_buy_base": 7893.2, "taker_buy_quote": 169.7038 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0212, "close": 0.0213, "volume": 146096.2, "close_time": 1770508799999, "quote_volume": 3105.03186, "trades": 11, "taker_buy_base": 73940.6, "taker_buy_quote": 1574.93478 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 89656.5, "close_time": 1770512399999, "quote_volume": 1909.68345, "trades": 7, "taker_buy_base": 74307.8, "taker_buy_quote": 1582.75614 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0213, "close": 0.0214, "volume": 58279.2, "close_time": 1770515999999, "quote_volume": 1248.75732, "trades": 10, "taker_buy_base": 23364.9, "taker_buy_quote": 498.16437 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0214, "close": 0.0214, "volume": 4920.0, "close_time": 1770519599999, "quote_volume": 105.288, "trades": 3, "taker_buy_base": 4920.0, "taker_buy_quote": 105.288 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0211, "high": 0.0211, "low": 0.021, "close": 0.021, "volume": 4580.6, "close_time": 1770523199999, "quote_volume": 96.54102, "trades": 4, "taker_buy_base": 2283.9, "taker_buy_quote": 48.19029 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.021, "high": 0.0211, "low": 0.021, "close": 0.0211, "volume": 2480.2, "close_time": 1770526799999, "quote_volume": 52.2824, "trades": 3, "taker_buy_base": 1982.0, "taker_buy_quote": 41.8202 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 303.7, "close_time": 1770530399999, "quote_volume": 6.40807, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 33667.6, "close_time": 1770533999999, "quote_volume": 707.0196, "trades": 3, "taker_buy_base": 33667.6, "taker_buy_quote": 707.0196 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0208, "close": 0.0209, "volume": 45703.3, "close_time": 1770537599999, "quote_volume": 950.9645, "trades": 7, "taker_buy_base": 45703.3, "taker_buy_quote": 950.9645 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0208, "close": 0.0212, "volume": 69575.2, "close_time": 1770541199999, "quote_volume": 1468.17721, "trades": 21, "taker_buy_base": 62296.0, "taker_buy_quote": 1315.87738 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0208, "close": 0.0208, "volume": 92703.4, "close_time": 1770544799999, "quote_volume": 1946.45949, "trades": 6, "taker_buy_base": 70024.9, "taker_buy_quote": 1470.93717 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 2548.0, "close_time": 1770548399999, "quote_volume": 52.4888, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 299.9, "close_time": 1770551999999, "quote_volume": 6.23792, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 10360.9, "close_time": 1770555599999, "quote_volume": 216.40515, "trades": 4, "taker_buy_base": 8984.3, "taker_buy_quote": 187.77187 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 24292.6, "close_time": 1770559199999, "quote_volume": 505.28608, "trades": 6, "taker_buy_base": 24292.6, "taker_buy_quote": 505.28608 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 167081.8, "close_time": 1770562799999, "quote_volume": 3475.41983, "trades": 8, "taker_buy_base": 166586.4, "taker_buy_quote": 3465.16505 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0204, "close": 0.0205, "volume": 165000.3, "close_time": 1770566399999, "quote_volume": 3380.9408, "trades": 14, "taker_buy_base": 130984.3, "taker_buy_quote": 2687.0144 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0204, "high": 0.0204, "low": 0.02, "close": 0.0201, "volume": 137803.7, "close_time": 1770569999999, "quote_volume": 2796.42305, "trades": 10, "taker_buy_base": 58366.9, "taker_buy_quote": 1186.40122 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 180176.8, "close_time": 1770573599999, "quote_volume": 3675.8375, "trades": 19, "taker_buy_base": 126292.4, "taker_buy_quote": 2576.59574 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0204, "close": 0.0207, "volume": 125297.5, "close_time": 1770577199999, "quote_volume": 2570.25987, "trades": 8, "taker_buy_base": 74171.6, "taker_buy_quote": 1520.90566 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0205, "volume": 148926.8, "close_time": 1770580799999, "quote_volume": 3058.7139, "trades": 8, "taker_buy_base": 34699.8, "taker_buy_quote": 714.81588 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0205, "volume": 45924.3, "close_time": 1770584399999, "quote_volume": 945.24055, "trades": 3, "taker_buy_base": 37924.0, "taker_buy_quote": 781.2344 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0203, "close": 0.0203, "volume": 60266.4, "close_time": 1770587999999, "quote_volume": 1233.02694, "trades": 3, "taker_buy_base": 50266.0, "taker_buy_quote": 1030.01882 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 54811.2, "close_time": 1770591599999, "quote_volume": 1126.35075, "trades": 6, "taker_buy_base": 27515.6, "taker_buy_quote": 566.82136 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0204, "close": 0.0204, "volume": 102074.5, "close_time": 1770595199999, "quote_volume": 2089.67389, "trades": 6, "taker_buy_base": 6911.3, "taker_buy_quote": 141.51372 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 13818.9, "close_time": 1770598799999, "quote_volume": 281.90556, "trades": 4, "taker_buy_base": 5949.8, "taker_buy_quote": 121.37592 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 43651.0, "close_time": 1770602399999, "quote_volume": 881.96702, "trades": 12, "taker_buy_base": 43095.5, "taker_buy_quote": 870.69037 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0203, "close": 0.0205, "volume": 44048.5, "close_time": 1770605999999, "quote_volume": 902.12703, "trades": 8, "taker_buy_base": 3161.3, "taker_buy_quote": 64.17439 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 8281.0, "close_time": 1770609599999, "quote_volume": 170.5886, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 7091.3, "close_time": 1770613199999, "quote_volume": 146.78991, "trades": 1, "taker_buy_base": 7091.3, "taker_buy_quote": 146.78991 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "close_time": 1770616799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 715.7, "close_time": 1770620399999, "quote_volume": 14.81499, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0204, "volume": 25079.8, "close_time": 1770623999999, "quote_volume": 516.00368, "trades": 27, "taker_buy_base": 6070.0, "taker_buy_quote": 125.042 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02, "high": 0.0205, "low": 0.02, "close": 0.0204, "volume": 86855.3, "close_time": 1770627599999, "quote_volume": 1752.66812, "trades": 13, "taker_buy_base": 71820.9, "taker_buy_quote": 1451.98012 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "close_time": 1770631199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 1137.3, "close_time": 1770634799999, "quote_volume": 22.36178, "trades": 3, "taker_buy_base": 353.5, "taker_buy_quote": 6.9993 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 22816.7, "close_time": 1770638399999, "quote_volume": 451.77066, "trades": 3, "taker_buy_base": 21857.2, "taker_buy_quote": 432.77256 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 91372.9, "close_time": 1770641999999, "quote_volume": 1818.28723, "trades": 7, "taker_buy_base": 27989.9, "taker_buy_quote": 556.99901 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 18627.6, "close_time": 1770645599999, "quote_volume": 369.08096, "trades": 10, "taker_buy_base": 2544.8, "taker_buy_quote": 50.64152 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0198, "close": 0.0201, "volume": 171657.6, "close_time": 1770649199999, "quote_volume": 3428.82844, "trades": 31, "taker_buy_base": 90222.8, "taker_buy_quote": 1800.43546 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 29154.0, "close_time": 1770652799999, "quote_volume": 582.28761, "trades": 16, "taker_buy_base": 9508.8, "taker_buy_quote": 190.05152 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 351.3, "close_time": 1770656399999, "quote_volume": 7.026, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0203, "close": 0.0205, "volume": 157890.1, "close_time": 1770659999999, "quote_volume": 3239.12154, "trades": 15, "taker_buy_base": 68918.3, "taker_buy_quote": 1414.09476 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0204, "volume": 5815.0, "close_time": 1770663599999, "quote_volume": 117.73643, "trades": 5, "taker_buy_base": 687.8, "taker_buy_quote": 13.99665 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 10194.5, "close_time": 1770667199999, "quote_volume": 206.94101, "trades": 7, "taker_buy_base": 7063.6, "taker_buy_quote": 143.41608 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1703.4, "close_time": 1770670799999, "quote_volume": 34.57902, "trades": 1, "taker_buy_base": 1703.4, "taker_buy_quote": 34.57902 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.0201, "volume": 45034.2, "close_time": 1770674399999, "quote_volume": 897.09164, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 53868.9, "close_time": 1770677999999, "quote_volume": 1082.76489, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 1901.4, "close_time": 1770681599999, "quote_volume": 38.18213, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 4793.7, "close_time": 1770685199999, "quote_volume": 95.39463, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0201, "high": 0.0206, "low": 0.02, "close": 0.0201, "volume": 6398063.1, "close_time": 1770688799999, "quote_volume": 130827.49077, "trades": 798, "taker_buy_base": 2708703.5, "taker_buy_quote": 55562.69644 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0198, "close": 0.0201, "volume": 6432946.9, "close_time": 1770692399999, "quote_volume": 128270.63289, "trades": 580, "taker_buy_base": 4923923.6, "taker_buy_quote": 98261.29954 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0194, "close": 0.0198, "volume": 171254.6, "close_time": 1770695999999, "quote_volume": 3359.04515, "trades": 23, "taker_buy_base": 26568.3, "taker_buy_quote": 527.32887 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.0201, "volume": 108505.5, "close_time": 1770699599999, "quote_volume": 2180.27567, "trades": 6, "taker_buy_base": 73773.4, "taker_buy_quote": 1482.16046 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 26671.2, "close_time": 1770703199999, "quote_volume": 534.64402, "trades": 7, "taker_buy_base": 6883.2, "taker_buy_quote": 136.97568 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0194, "close": 0.0194, "volume": 145465.1, "close_time": 1770706799999, "quote_volume": 2842.54129, "trades": 17, "taker_buy_base": 142888.1, "taker_buy_quote": 2792.54749 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.0194, "volume": 46725.7, "close_time": 1770710399999, "quote_volume": 911.02569, "trades": 7, "taker_buy_base": 30271.7, "taker_buy_quote": 590.29815 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0195, "close": 0.0196, "volume": 6890.5, "close_time": 1770713999999, "quote_volume": 135.02094, "trades": 2, "taker_buy_base": 6561.9, "taker_buy_quote": 128.61324 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 395.7, "close_time": 1770717599999, "quote_volume": 7.71615, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 34622.4, "close_time": 1770721199999, "quote_volume": 675.1368, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0193, "close": 0.0193, "volume": 2272.7, "close_time": 1770724799999, "quote_volume": 44.02394, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0192, "close": 0.0192, "volume": 6372.7, "close_time": 1770728399999, "quote_volume": 122.92181, "trades": 4, "taker_buy_base": 1809.3, "taker_buy_quote": 34.91949 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0191, "volume": 139488.1, "close_time": 1770731999999, "quote_volume": 2678.761, "trades": 23, "taker_buy_base": 35649.9, "taker_buy_quote": 685.33528 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 70620.3, "close_time": 1770735599999, "quote_volume": 1351.9746, "trades": 29, "taker_buy_base": 20422.4, "taker_buy_quote": 391.56393 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0192, "high": 0.0195, "low": 0.0192, "close": 0.0194, "volume": 107003.9, "close_time": 1770739199999, "quote_volume": 2065.07284, "trades": 19, "taker_buy_base": 95426.9, "taker_buy_quote": 1842.40174 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 41611.5, "close_time": 1770742799999, "quote_volume": 807.2631, "trades": 4, "taker_buy_base": 36561.6, "taker_buy_quote": 709.29504 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0193, "close": 0.0193, "volume": 10409.9, "close_time": 1770746399999, "quote_volume": 201.43199, "trades": 4, "taker_buy_base": 5209.2, "taker_buy_quote": 101.05848 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0193, "high": 0.0194, "low": 0.019, "close": 0.019, "volume": 30830.1, "close_time": 1770749999999, "quote_volume": 593.92671, "trades": 6, "taker_buy_base": 1763.8, "taker_buy_quote": 33.9347 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0193, "volume": 16881.6, "close_time": 1770753599999, "quote_volume": 325.73538, "trades": 2, "taker_buy_base": 16616.6, "taker_buy_quote": 320.70038 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 7108.0, "close_time": 1770757199999, "quote_volume": 135.7628, "trades": 2, "taker_buy_base": 6288.5, "taker_buy_quote": 120.11035 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0191, "high": 0.0191, "low": 0.019, "close": 0.019, "volume": 47807.7, "close_time": 1770760799999, "quote_volume": 912.33302, "trades": 7, "taker_buy_base": 522.6, "taker_buy_quote": 9.98166 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2985.4, "close_time": 1770764399999, "quote_volume": 57.02114, "trades": 2, "taker_buy_base": 2577.0, "taker_buy_quote": 49.2207 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 40650.0, "close_time": 1770767999999, "quote_volume": 776.415, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "close_time": 1770771599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2481.3, "close_time": 1770775199999, "quote_volume": 47.1447, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 108092.3, "close_time": 1770778799999, "quote_volume": 2086.18139, "trades": 6, "taker_buy_base": 108092.3, "taker_buy_quote": 2086.18139 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 48591.6, "close_time": 1770782399999, "quote_volume": 925.05404, "trades": 7, "taker_buy_base": 45783.8, "taker_buy_quote": 871.28216 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0191, "close": 0.0191, "volume": 22582.5, "close_time": 1770785999999, "quote_volume": 431.37757, "trades": 3, "taker_buy_base": 259.1, "taker_buy_quote": 5.00063 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 5263.1, "close_time": 1770789599999, "quote_volume": 99.9989, "trades": 1, "taker_buy_base": 5263.1, "taker_buy_quote": 99.9989 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0186, "close": 0.0187, "volume": 203497.6, "close_time": 1770793199999, "quote_volume": 3805.12118, "trades": 29, "taker_buy_base": 22299.3, "taker_buy_quote": 416.99691 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 200038.5, "close_time": 1770796799999, "quote_volume": 3729.86102, "trades": 16, "taker_buy_base": 135779.8, "taker_buy_quote": 2540.68938 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 121180.2, "close_time": 1770800399999, "quote_volume": 2242.49395, "trades": 11, "taker_buy_base": 10052.8, "taker_buy_quote": 186.94425 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.0186, "volume": 43007.0, "close_time": 1770803999999, "quote_volume": 797.28939, "trades": 9, "taker_buy_base": 9708.2, "taker_buy_quote": 180.57252 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 19103.4, "close_time": 1770807599999, "quote_volume": 351.5095, "trades": 8, "taker_buy_base": 7187.4, "taker_buy_quote": 132.77447 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 36083.5, "close_time": 1770811199999, "quote_volume": 663.63647, "trades": 7, "taker_buy_base": 3122.1, "taker_buy_quote": 57.75885 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 84778.4, "close_time": 1770814799999, "quote_volume": 1576.0388, "trades": 13, "taker_buy_base": 40253.6, "taker_buy_quote": 748.42616 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0185, "high": 0.0189, "low": 0.0185, "close": 0.0189, "volume": 85074.0, "close_time": 1770818399999, "quote_volume": 1591.04138, "trades": 19, "taker_buy_base": 52764.5, "taker_buy_quote": 990.42311 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0189, "high": 0.0193, "low": 0.0187, "close": 0.0187, "volume": 219203.8, "close_time": 1770821999999, "quote_volume": 4145.99074, "trades": 27, "taker_buy_base": 128415.9, "taker_buy_quote": 2416.44795 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0184, "close": 0.0186, "volume": 314333.7, "close_time": 1770825599999, "quote_volume": 5845.06641, "trades": 63, "taker_buy_base": 153225.9, "taker_buy_quote": 2850.2603 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0185, "close": 0.0185, "volume": 181200.5, "close_time": 1770829199999, "quote_volume": 3382.86644, "trades": 50, "taker_buy_base": 85317.5, "taker_buy_quote": 1608.44973 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0185, "close": 0.0186, "volume": 93972.3, "close_time": 1770832799999, "quote_volume": 1738.86887, "trades": 6, "taker_buy_base": 90159.1, "taker_buy_quote": 1667.94335 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0187, "high": 0.019, "low": 0.0186, "close": 0.0189, "volume": 100199.3, "close_time": 1770836399999, "quote_volume": 1876.04252, "trades": 11, "taker_buy_base": 60611.9, "taker_buy_quote": 1138.202 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0188, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 14490.2, "close_time": 1770839999999, "quote_volume": 273.85587, "trades": 8, "taker_buy_base": 10627.7, "taker_buy_quote": 200.91616 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0188, "close": 0.0188, "volume": 9431.5, "close_time": 1770843599999, "quote_volume": 177.3122, "trades": 5, "taker_buy_base": 9431.5, "taker_buy_quote": 177.3122 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 26612.9, "close_time": 1770847199999, "quote_volume": 513.44427, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0192, "high": 0.0195, "low": 0.0192, "close": 0.0193, "volume": 66362.9, "close_time": 1770850799999, "quote_volume": 1283.43512, "trades": 22, "taker_buy_base": 39159.5, "taker_buy_quote": 758.85135 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.019, "high": 0.0191, "low": 0.019, "close": 0.0191, "volume": 11916.4, "close_time": 1770854399999, "quote_volume": 226.48886, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 80629.6, "close_time": 1770857999999, "quote_volume": 1548.19248, "trades": 12, "taker_buy_base": 30779.9, "taker_buy_quote": 591.49149 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0195, "close": 0.0195, "volume": 16888.9, "close_time": 1770861599999, "quote_volume": 329.54556, "trades": 5, "taker_buy_base": 15443.7, "taker_buy_quote": 301.36416 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0195, "close": 0.0197, "volume": 68582.5, "close_time": 1770865199999, "quote_volume": 1344.31348, "trades": 6, "taker_buy_base": 61639.0, "taker_buy_quote": 1207.66737 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0197, "high": 0.0201, "low": 0.0197, "close": 0.02, "volume": 132826.1, "close_time": 1770868799999, "quote_volume": 2641.71279, "trades": 22, "taker_buy_base": 78139.1, "taker_buy_quote": 1558.19719 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0201, "volume": 157723.9, "close_time": 1770872399999, "quote_volume": 3184.03532, "trades": 16, "taker_buy_base": 76745.2, "taker_buy_quote": 1548.3495 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 115779.8, "close_time": 1770875999999, "quote_volume": 2308.84661, "trades": 17, "taker_buy_base": 68739.5, "taker_buy_quote": 1367.04739 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0201, "close": 0.0201, "volume": 49307.0, "close_time": 1770879599999, "quote_volume": 991.61108, "trades": 7, "taker_buy_base": 19960.8, "taker_buy_quote": 401.32846 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0202, "volume": 75870.1, "close_time": 1770883199999, "quote_volume": 1520.75453, "trades": 14, "taker_buy_base": 64025.7, "taker_buy_quote": 1284.04376 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.0199, "volume": 246797.5, "close_time": 1770886799999, "quote_volume": 4923.51967, "trades": 38, "taker_buy_base": 79595.2, "taker_buy_quote": 1588.33648 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 213617.8, "close_time": 1770890399999, "quote_volume": 4265.25145, "trades": 10, "taker_buy_base": 600.0, "taker_buy_quote": 12.03 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.02, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 61286.4, "close_time": 1770893999999, "quote_volume": 1234.03932, "trades": 9, "taker_buy_base": 21796.0, "taker_buy_quote": 440.2792 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0201, "close": 0.0201, "volume": 197943.0, "close_time": 1770897599999, "quote_volume": 3979.09588, "trades": 25, "taker_buy_base": 73505.7, "taker_buy_quote": 1477.46457 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.02, "volume": 198039.1, "close_time": 1770901199999, "quote_volume": 3960.72961, "trades": 14, "taker_buy_base": 153323.0, "taker_buy_quote": 3066.46 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 2063.6, "close_time": 1770904799999, "quote_volume": 40.98899, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0199, "high": 0.02, "low": 0.0199, "close": 0.02, "volume": 65850.4, "close_time": 1770908399999, "quote_volume": 1315.29646, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.02, "high": 0.02, "low": 0.0196, "close": 0.0197, "volume": 239897.3, "close_time": 1770911999999, "quote_volume": 4716.05666, "trades": 57, "taker_buy_base": 30332.5, "taker_buy_quote": 594.70882 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0193, "close": 0.0194, "volume": 201346.9, "close_time": 1770915599999, "quote_volume": 3946.71928, "trades": 32, "taker_buy_base": 42020.7, "taker_buy_quote": 811.03468 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0195, "close": 0.0195, "volume": 164625.2, "close_time": 1770919199999, "quote_volume": 3223.82393, "trades": 49, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0194, "close": 0.0197, "volume": 101383.8, "close_time": 1770922799999, "quote_volume": 1994.75017, "trades": 5, "taker_buy_base": 50761.4, "taker_buy_quote": 999.99958 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 505.9, "close_time": 1770926399999, "quote_volume": 9.96623, "trades": 1, "taker_buy_base": 505.9, "taker_buy_quote": 9.96623 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 45662.4, "close_time": 1770929999999, "quote_volume": 899.8828, "trades": 4, "taker_buy_base": 41448.2, "taker_buy_quote": 816.52954 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 38273.7, "close_time": 1770933599999, "quote_volume": 752.80805, "trades": 4, "taker_buy_base": 25908.0, "taker_buy_quote": 510.44033 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0197, "high": 0.02, "low": 0.0197, "close": 0.02, "volume": 6506.4, "close_time": 1770937199999, "quote_volume": 128.60517, "trades": 3, "taker_buy_base": 5076.1, "taker_buy_quote": 99.99917 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 339326.2, "close_time": 1770940799999, "quote_volume": 6814.02899, "trades": 13, "taker_buy_base": 307019.5, "taker_buy_quote": 6171.09195 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 78657.5, "close_time": 1770944399999, "quote_volume": 1558.6709, "trades": 5, "taker_buy_base": 72395.5, "taker_buy_quote": 1433.4309 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 40396.4, "close_time": 1770947999999, "quote_volume": 803.88836, "trades": 2, "taker_buy_base": 1756.2, "taker_buy_quote": 34.94838 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 41671.0, "close_time": 1770951599999, "quote_volume": 828.89988, "trades": 9, "taker_buy_base": 41671.0, "taker_buy_quote": 828.89988 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0198, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 123184.3, "close_time": 1770955199999, "quote_volume": 2451.71465, "trades": 11, "taker_buy_base": 122832.7, "taker_buy_quote": 2444.75297 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0198, "close": 0.0198, "volume": 56269.3, "close_time": 1770958799999, "quote_volume": 1119.40605, "trades": 11, "taker_buy_base": 56269.3, "taker_buy_quote": 1119.40605 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 37930.5, "close_time": 1770962399999, "quote_volume": 747.23085, "trades": 4, "taker_buy_base": 37930.5, "taker_buy_quote": 747.23085 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0196, "close": 0.0196, "volume": 6209.5, "close_time": 1770965999999, "quote_volume": 122.11875, "trades": 5, "taker_buy_base": 4125.5, "taker_buy_quote": 81.27235 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 28301.4, "close_time": 1770969599999, "quote_volume": 560.78977, "trades": 6, "taker_buy_base": 5720.5, "taker_buy_quote": 113.83795 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 327.2, "close_time": 1770973199999, "quote_volume": 6.51128, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 40068.9, "close_time": 1770976799999, "quote_volume": 801.26183, "trades": 7, "taker_buy_base": 248.7, "taker_buy_quote": 4.99887 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "close_time": 1770980399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 178641.8, "close_time": 1770983999999, "quote_volume": 3572.836, "trades": 8, "taker_buy_base": 178641.8, "taker_buy_quote": 3572.836 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0197, "close": 0.0198, "volume": 48122.1, "close_time": 1770987599999, "quote_volume": 951.29433, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 190928.9, "close_time": 1770991199999, "quote_volume": 3766.89161, "trades": 14, "taker_buy_base": 98000.1, "taker_buy_quote": 1934.16159 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 182588.2, "close_time": 1770994799999, "quote_volume": 3639.65786, "trades": 14, "taker_buy_base": 138794.9, "taker_buy_quote": 2769.50636 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0202, "high": 0.0204, "low": 0.02, "close": 0.0202, "volume": 190763.2, "close_time": 1770998399999, "quote_volume": 3860.59575, "trades": 28, "taker_buy_base": 994.1, "taker_buy_quote": 20.14002 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0202, "close": 0.0205, "volume": 95937.4, "close_time": 1771001999999, "quote_volume": 1965.2464, "trades": 6, "taker_buy_base": 53564.4, "taker_buy_quote": 1098.0702 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0204, "close": 0.0205, "volume": 145133.7, "close_time": 1771005599999, "quote_volume": 2971.78356, "trades": 25, "taker_buy_base": 64582.6, "taker_buy_quote": 1320.94845 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0203, "close": 0.0204, "volume": 17345.9, "close_time": 1771009199999, "quote_volume": 353.17751, "trades": 4, "taker_buy_base": 5137.2, "taker_buy_quote": 105.3126 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 39169.5, "close_time": 1771012799999, "quote_volume": 799.0578, "trades": 2, "taker_buy_base": 38636.3, "taker_buy_quote": 788.18052 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0204, "close": 0.0204, "volume": 2960.8, "close_time": 1771016399999, "quote_volume": 60.44059, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 259195.6, "close_time": 1771019999999, "quote_volume": 5374.30961, "trades": 16, "taker_buy_base": 245155.6, "taker_buy_quote": 5086.28399 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 60675.1, "close_time": 1771023599999, "quote_volume": 1249.90706, "trades": 2, "taker_buy_base": 29398.2, "taker_buy_quote": 605.60292 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0205, "high": 0.0211, "low": 0.0205, "close": 0.0208, "volume": 358106.5, "close_time": 1771027199999, "quote_volume": 7455.06616, "trades": 32, "taker_buy_base": 233996.8, "taker_buy_quote": 4880.08875 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0209, "volume": 24427.9, "close_time": 1771030799999, "quote_volume": 509.3208, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0208, "close": 0.0209, "volume": 4048.4, "close_time": 1771034399999, "quote_volume": 84.29806, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 39182.5, "close_time": 1771037999999, "quote_volume": 822.8325, "trades": 2, "taker_buy_base": 38866.0, "taker_buy_quote": 816.186 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0213, "close": 0.0213, "volume": 84161.3, "close_time": 1771041599999, "quote_volume": 1793.36151, "trades": 10, "taker_buy_base": 7258.2, "taker_buy_quote": 155.32548 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0207, "close": 0.021, "volume": 535505.1, "close_time": 1771045199999, "quote_volume": 11228.33717, "trades": 48, "taker_buy_base": 86246.9, "taker_buy_quote": 1808.42158 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 1310.9, "close_time": 1771048799999, "quote_volume": 27.26672, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0206, "close": 0.0207, "volume": 818.0, "close_time": 1771052399999, "quote_volume": 16.88461, "trades": 2, "taker_buy_base": 818.0, "taker_buy_quote": 16.88461 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0208, "close": 0.0209, "volume": 846.4, "close_time": 1771055999999, "quote_volume": 17.63889, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0211, "high": 0.0213, "low": 0.0211, "close": 0.0213, "volume": 100731.1, "close_time": 1771059599999, "quote_volume": 2141.37936, "trades": 16, "taker_buy_base": 39863.4, "taker_buy_quote": 845.10408 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0214, "high": 0.0218, "low": 0.0213, "close": 0.0218, "volume": 91922.5, "close_time": 1771063199999, "quote_volume": 1982.65162, "trades": 83, "taker_buy_base": 87926.7, "taker_buy_quote": 1897.17317 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0217, "close": 0.0219, "volume": 678634.8, "close_time": 1771066799999, "quote_volume": 14857.42046, "trades": 110, "taker_buy_base": 346526.0, "taker_buy_quote": 7581.60408 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0217, "volume": 116050.7, "close_time": 1771070399999, "quote_volume": 2532.09847, "trades": 29, "taker_buy_base": 2604.7, "taker_buy_quote": 56.96001 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0219, "high": 0.022, "low": 0.0217, "close": 0.0217, "volume": 180600.7, "close_time": 1771073999999, "quote_volume": 3939.75387, "trades": 11, "taker_buy_base": 177953.9, "taker_buy_quote": 3881.99095 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0214, "close": 0.0214, "volume": 148417.8, "close_time": 1771077599999, "quote_volume": 3190.38555, "trades": 9, "taker_buy_base": 76576.3, "taker_buy_quote": 1649.96116 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 36964.0, "close_time": 1771081199999, "quote_volume": 794.726, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0218, "close": 0.0219, "volume": 129159.3, "close_time": 1771084799999, "quote_volume": 2827.74969, "trades": 27, "taker_buy_base": 4947.4, "taker_buy_quote": 108.34806 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.022, "high": 0.0223, "low": 0.022, "close": 0.0223, "volume": 180542.1, "close_time": 1771088399999, "quote_volume": 4010.81494, "trades": 45, "taker_buy_base": 14180.9, "taker_buy_quote": 313.44124 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0224, "high": 0.0231, "low": 0.0223, "close": 0.0231, "volume": 740092.7, "close_time": 1771091999999, "quote_volume": 16754.84481, "trades": 74, "taker_buy_base": 351785.7, "taker_buy_quote": 7939.22754 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.023, "high": 0.0236, "low": 0.0229, "close": 0.0231, "volume": 869941.4, "close_time": 1771095599999, "quote_volume": 20168.86662, "trades": 77, "taker_buy_base": 534804.9, "taker_buy_quote": 12416.93636 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.023, "high": 0.0238, "low": 0.023, "close": 0.0237, "volume": 305057.2, "close_time": 1771099199999, "quote_volume": 7202.51773, "trades": 35, "taker_buy_base": 171731.8, "taker_buy_quote": 4062.99741 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0232, "close": 0.0234, "volume": 701425.2, "close_time": 1771102799999, "quote_volume": 16443.03625, "trades": 46, "taker_buy_base": 278489.1, "taker_buy_quote": 6530.63405 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0231, "close": 0.0232, "volume": 102972.2, "close_time": 1771106399999, "quote_volume": 2394.40233, "trades": 14, "taker_buy_base": 85213.5, "taker_buy_quote": 1983.01303 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0231, "high": 0.0235, "low": 0.0231, "close": 0.0235, "volume": 50475.2, "close_time": 1771109999999, "quote_volume": 1184.12652, "trades": 10, "taker_buy_base": 500.0, "taker_buy_quote": 11.7 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.023, "high": 0.023, "low": 0.0228, "close": 0.0228, "volume": 36037.3, "close_time": 1771113599999, "quote_volume": 828.47936, "trades": 4, "taker_buy_base": 4647.6, "taker_buy_quote": 106.8948 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0224, "close": 0.0225, "volume": 194730.7, "close_time": 1771117199999, "quote_volume": 4389.02476, "trades": 26, "taker_buy_base": 91613.8, "taker_buy_quote": 2067.39158 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0225, "close": 0.0226, "volume": 275939.6, "close_time": 1771120799999, "quote_volume": 6245.19876, "trades": 56, "taker_buy_base": 58001.6, "taker_buy_quote": 1313.25731 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0223, "close": 0.0226, "volume": 142698.2, "close_time": 1771124399999, "quote_volume": 3193.37137, "trades": 8, "taker_buy_base": 41611.6, "taker_buy_quote": 936.28336 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0223, "close": 0.0223, "volume": 218089.1, "close_time": 1771127999999, "quote_volume": 4876.85873, "trades": 8, "taker_buy_base": 67359.0, "taker_buy_quote": 1515.5775 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0224, "high": 0.0226, "low": 0.0224, "close": 0.0225, "volume": 241193.9, "close_time": 1771131599999, "quote_volume": 5426.83585, "trades": 115, "taker_buy_base": 240121.9, "taker_buy_quote": 5402.74275 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0225, "close": 0.0225, "volume": 45731.2, "close_time": 1771135199999, "quote_volume": 1034.46581, "trades": 5, "taker_buy_base": 11019.5, "taker_buy_quote": 250.14265 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0226, "high": 0.023, "low": 0.0224, "close": 0.0225, "volume": 537648.4, "close_time": 1771138799999, "quote_volume": 12234.82531, "trades": 46, "taker_buy_base": 366645.3, "taker_buy_quote": 8346.35001 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0226, "close": 0.0227, "volume": 196852.7, "close_time": 1771142399999, "quote_volume": 4479.45325, "trades": 24, "taker_buy_base": 54958.8, "taker_buy_quote": 1246.01231 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0227, "high": 0.0227, "low": 0.022, "close": 0.022, "volume": 373883.7, "close_time": 1771145999999, "quote_volume": 8246.60225, "trades": 24, "taker_buy_base": 42909.0, "taker_buy_quote": 951.00724 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0221, "high": 0.0222, "low": 0.022, "close": 0.0222, "volume": 290037.3, "close_time": 1771149599999, "quote_volume": 6411.85947, "trades": 18, "taker_buy_base": 203926.9, "taker_buy_quote": 4507.33739 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.022, "high": 0.022, "low": 0.0219, "close": 0.022, "volume": 43659.5, "close_time": 1771153199999, "quote_volume": 956.72417, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.022, "high": 0.022, "low": 0.0219, "close": 0.0219, "volume": 17265.5, "close_time": 1771156799999, "quote_volume": 378.34098, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0211, "close": 0.0211, "volume": 1139337.4, "close_time": 1771160399999, "quote_volume": 24652.59696, "trades": 251, "taker_buy_base": 255350.8, "taker_buy_quote": 5433.84027 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0212, "high": 0.0214, "low": 0.0208, "close": 0.0209, "volume": 362114.1, "close_time": 1771163999999, "quote_volume": 7644.64149, "trades": 35, "taker_buy_base": 115595.2, "taker_buy_quote": 2447.77623 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0211, "high": 0.0211, "low": 0.021, "close": 0.0211, "volume": 158903.1, "close_time": 1771167599999, "quote_volume": 3352.80921, "trades": 57, "taker_buy_base": 34355.6, "taker_buy_quote": 724.90316 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0211, "high": 0.0213, "low": 0.021, "close": 0.021, "volume": 10234.4, "close_time": 1771171199999, "quote_volume": 215.54381, "trades": 24, "taker_buy_base": 1041.1, "taker_buy_quote": 22.10434 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.021, "high": 0.0212, "low": 0.021, "close": 0.021, "volume": 5789.6, "close_time": 1771174799999, "quote_volume": 122.03442, "trades": 4, "taker_buy_base": 2264.1, "taker_buy_quote": 47.99892 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.021, "high": 0.021, "low": 0.0206, "close": 0.0209, "volume": 48458.3, "close_time": 1771178399999, "quote_volume": 1002.09199, "trades": 9, "taker_buy_base": 334.9, "taker_buy_quote": 6.99941 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0205, "close": 0.0205, "volume": 156641.4, "close_time": 1771181999999, "quote_volume": 3211.91886, "trades": 12, "taker_buy_base": 119235.7, "taker_buy_quote": 2444.50613 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 139400.0, "close_time": 1771185599999, "quote_volume": 2858.5094, "trades": 13, "taker_buy_base": 67366.0, "taker_buy_quote": 1381.87678 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0205, "high": 0.0209, "low": 0.0205, "close": 0.0207, "volume": 231930.1, "close_time": 1771189199999, "quote_volume": 4772.24021, "trades": 15, "taker_buy_base": 91923.9, "taker_buy_quote": 1896.13208 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 40771.7, "close_time": 1771192799999, "quote_volume": 848.25507, "trades": 4, "taker_buy_base": 2037.1, "taker_buy_quote": 42.57539 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0209, "close": 0.0209, "volume": 63449.6, "close_time": 1771196399999, "quote_volume": 1328.77018, "trades": 13, "taker_buy_base": 62255.3, "taker_buy_quote": 1303.68988 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 37417.1, "close_time": 1771199999999, "quote_volume": 778.97916, "trades": 4, "taker_buy_base": 35339.1, "taker_buy_quote": 735.5919 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 7830.5, "close_time": 1771203599999, "quote_volume": 163.65745, "trades": 4, "taker_buy_base": 4825.4, "taker_buy_quote": 100.85086 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.021, "high": 0.0219, "low": 0.0208, "close": 0.0208, "volume": 818156.9, "close_time": 1771207199999, "quote_volume": 17379.22028, "trades": 50, "taker_buy_base": 478210.1, "taker_buy_quote": 10169.67525 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 50965.5, "close_time": 1771210799999, "quote_volume": 1058.74569, "trades": 60, "taker_buy_base": 4788.3, "taker_buy_quote": 99.5951 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 3589.8, "close_time": 1771214399999, "quote_volume": 74.30886, "trades": 3, "taker_buy_base": 382.2, "taker_buy_quote": 7.91154 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 38395.9, "close_time": 1771217999999, "quote_volume": 798.63472, "trades": 3, "taker_buy_base": 38395.9, "taker_buy_quote": 798.63472 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0199, "close": 0.0206, "volume": 950725.6, "close_time": 1771221599999, "quote_volume": 19346.53258, "trades": 58, "taker_buy_base": 354547.5, "taker_buy_quote": 7243.22314 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0204, "close": 0.0206, "volume": 93839.7, "close_time": 1771225199999, "quote_volume": 1925.94842, "trades": 7, "taker_buy_base": 50887.1, "taker_buy_quote": 1044.63281 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 16503.8, "close_time": 1771228799999, "quote_volume": 341.62866, "trades": 10, "taker_buy_base": 16503.8, "taker_buy_quote": 341.62866 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0206, "close": 0.0208, "volume": 8741.3, "close_time": 1771232399999, "quote_volume": 180.88631, "trades": 8, "taker_buy_base": 7463.8, "taker_buy_quote": 154.44206 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.021, "volume": 94083.0, "close_time": 1771235999999, "quote_volume": 1972.62653, "trades": 12, "taker_buy_base": 93233.5, "taker_buy_quote": 1954.87385 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0211, "high": 0.0211, "low": 0.021, "close": 0.021, "volume": 6895.7, "close_time": 1771239599999, "quote_volume": 144.99927, "trades": 2, "taker_buy_base": 1895.7, "taker_buy_quote": 39.99927 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0209, "close": 0.0209, "volume": 2639.6, "close_time": 1771243199999, "quote_volume": 55.45061, "trades": 7, "taker_buy_base": 244.0, "taker_buy_quote": 5.124 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0214, "close": 0.0214, "volume": 21420.7, "close_time": 1771246799999, "quote_volume": 461.21339, "trades": 7, "taker_buy_base": 12143.0, "taker_buy_quote": 262.2888 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0213, "close": 0.0213, "volume": 95879.6, "close_time": 1771250399999, "quote_volume": 2057.55687, "trades": 28, "taker_buy_base": 16977.3, "taker_buy_quote": 366.13967 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0216, "close": 0.0217, "volume": 3282.5, "close_time": 1771253999999, "quote_volume": 71.19006, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0211, "close": 0.0211, "volume": 46655.7, "close_time": 1771257599999, "quote_volume": 991.10191, "trades": 26, "taker_buy_base": 6429.3, "taker_buy_quote": 136.63077 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0211, "close": 0.0211, "volume": 58790.1, "close_time": 1771261199999, "quote_volume": 1241.25114, "trades": 9, "taker_buy_base": 21979.4, "taker_buy_quote": 463.76534 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0211, "high": 0.0214, "low": 0.0211, "close": 0.0211, "volume": 16781.4, "close_time": 1771264799999, "quote_volume": 355.82301, "trades": 11, "taker_buy_base": 1288.6, "taker_buy_quote": 27.57604 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0212, "close": 0.0212, "volume": 10712.4, "close_time": 1771268399999, "quote_volume": 228.2376, "trades": 3, "taker_buy_base": 934.5, "taker_buy_quote": 19.9983 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0212, "close": 0.0213, "volume": 78229.0, "close_time": 1771271999999, "quote_volume": 1658.48351, "trades": 8, "taker_buy_base": 40260.1, "taker_buy_quote": 853.54283 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0212, "close": 0.0213, "volume": 11142.3, "close_time": 1771275599999, "quote_volume": 236.67349, "trades": 8, "taker_buy_base": 9547.4, "taker_buy_quote": 202.77507 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0214, "close": 0.0215, "volume": 158615.6, "close_time": 1771279199999, "quote_volume": 3408.90535, "trades": 13, "taker_buy_base": 91741.1, "taker_buy_quote": 1973.25632 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0218, "volume": 438528.9, "close_time": 1771282799999, "quote_volume": 9539.1084, "trades": 16, "taker_buy_base": 193204.7, "taker_buy_quote": 4204.45907 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0216, "close": 0.0219, "volume": 14540.7, "close_time": 1771286399999, "quote_volume": 317.08596, "trades": 8, "taker_buy_base": 13636.3, "taker_buy_quote": 297.441 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0218, "close": 0.0218, "volume": 77948.0, "close_time": 1771289999999, "quote_volume": 1699.35354, "trades": 8, "taker_buy_base": 37757.1, "taker_buy_quote": 823.19192 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 336.1, "close_time": 1771293599999, "quote_volume": 7.32698, "trades": 1, "taker_buy_base": 336.1, "taker_buy_quote": 7.32698 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0215, "high": 0.022, "low": 0.0215, "close": 0.0219, "volume": 10946.3, "close_time": 1771297199999, "quote_volume": 238.1403, "trades": 5, "taker_buy_base": 4168.9, "taker_buy_quote": 91.7158 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0217, "close": 0.0217, "volume": 771.0, "close_time": 1771300799999, "quote_volume": 16.76431, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.022, "high": 0.022, "low": 0.0218, "close": 0.0218, "volume": 29878.4, "close_time": 1771304399999, "quote_volume": 656.4802, "trades": 6, "taker_buy_base": 26687.4, "taker_buy_quote": 586.9164 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0214, "close": 0.0214, "volume": 46318.3, "close_time": 1771307999999, "quote_volume": 998.24289, "trades": 8, "taker_buy_base": 33366.7, "taker_buy_quote": 720.8945 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0217, "close": 0.0218, "volume": 293295.0, "close_time": 1771311599999, "quote_volume": 6380.6166, "trades": 13, "taker_buy_base": 157304.6, "taker_buy_quote": 3419.44566 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0216, "close": 0.0216, "volume": 137061.7, "close_time": 1771315199999, "quote_volume": 2960.99354, "trades": 16, "taker_buy_base": 80987.0, "taker_buy_quote": 1749.78002 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0213, "close": 0.0213, "volume": 212532.0, "close_time": 1771318799999, "quote_volume": 4558.90914, "trades": 22, "taker_buy_base": 80784.1, "taker_buy_quote": 1741.44759 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0212, "close": 0.0212, "volume": 113755.5, "close_time": 1771322399999, "quote_volume": 2426.02626, "trades": 16, "taker_buy_base": 63285.5, "taker_buy_quote": 1350.34358 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0213, "high": 0.0213, "low": 0.021, "close": 0.0212, "volume": 52633.4, "close_time": 1771325999999, "quote_volume": 1118.85684, "trades": 9, "taker_buy_base": 42651.4, "taker_buy_quote": 907.81372 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0212, "close": 0.0214, "volume": 6557.4, "close_time": 1771329599999, "quote_volume": 139.88119, "trades": 9, "taker_buy_base": 6275.4, "taker_buy_quote": 133.87459 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0212, "high": 0.0214, "low": 0.0212, "close": 0.0214, "volume": 529.3, "close_time": 1771333199999, "quote_volume": 11.2803, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0214, "close": 0.0214, "volume": 34544.4, "close_time": 1771336799999, "quote_volume": 739.29506, "trades": 4, "taker_buy_base": 34544.4, "taker_buy_quote": 739.29506 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0208, "close": 0.021, "volume": 262828.7, "close_time": 1771340399999, "quote_volume": 5546.12914, "trades": 41, "taker_buy_base": 90936.1, "taker_buy_quote": 1914.37755 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0209, "high": 0.0213, "low": 0.0209, "close": 0.0213, "volume": 66555.9, "close_time": 1771343999999, "quote_volume": 1412.59911, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0213, "close": 0.0215, "volume": 132316.5, "close_time": 1771347599999, "quote_volume": 2854.87835, "trades": 16, "taker_buy_base": 69680.9, "taker_buy_quote": 1508.60038 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0207, "close": 0.0209, "volume": 257036.3, "close_time": 1771351199999, "quote_volume": 5389.02738, "trades": 30, "taker_buy_base": 65366.3, "taker_buy_quote": 1359.61904 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.021, "high": 0.0213, "low": 0.021, "close": 0.0212, "volume": 1681.2, "close_time": 1771354799999, "quote_volume": 35.48546, "trades": 4, "taker_buy_base": 406.6, "taker_buy_quote": 8.66058 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0212, "close": 0.0213, "volume": 402171.9, "close_time": 1771358399999, "quote_volume": 8624.93067, "trades": 55, "taker_buy_base": 212033.1, "taker_buy_quote": 4550.5863 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0211, "close": 0.0212, "volume": 39898.9, "close_time": 1771361999999, "quote_volume": 846.45838, "trades": 24, "taker_buy_base": 20996.4, "taker_buy_quote": 444.49576 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 0.0, "close_time": 1771365599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 2450.0, "close_time": 1771369199999, "quote_volume": 51.94, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0212, "high": 0.0212, "low": 0.021, "close": 0.021, "volume": 24849.6, "close_time": 1771372799999, "quote_volume": 522.83355, "trades": 3, "taker_buy_base": 2730.0, "taker_buy_quote": 57.876 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 1252.0, "close_time": 1771376399999, "quote_volume": 26.4172, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0209, "high": 0.021, "low": 0.0209, "close": 0.021, "volume": 35845.2, "close_time": 1771379999999, "quote_volume": 749.40277, "trades": 3, "taker_buy_base": 2380.9, "taker_buy_quote": 49.9989 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.021, "high": 0.0212, "low": 0.021, "close": 0.0211, "volume": 15391.5, "close_time": 1771383599999, "quote_volume": 324.38872, "trades": 16, "taker_buy_base": 2695.5, "taker_buy_quote": 56.90823 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0211, "close": 0.0212, "volume": 117469.6, "close_time": 1771387199999, "quote_volume": 2489.92641, "trades": 13, "taker_buy_base": 109314.1, "taker_buy_quote": 2317.45892 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0212, "close": 0.0212, "volume": 791.3, "close_time": 1771390799999, "quote_volume": 16.77556, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0212, "high": 0.0214, "low": 0.0212, "close": 0.0213, "volume": 84411.3, "close_time": 1771394399999, "quote_volume": 1797.44755, "trades": 13, "taker_buy_base": 13698.0, "taker_buy_quote": 292.22256 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0214, "close": 0.0216, "volume": 10394.9, "close_time": 1771397999999, "quote_volume": 223.21698, "trades": 7, "taker_buy_base": 10394.9, "taker_buy_quote": 223.21698 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0215, "close": 0.0217, "volume": 22516.9, "close_time": 1771401599999, "quote_volume": 487.71061, "trades": 8, "taker_buy_base": 4530.6, "taker_buy_quote": 97.4079 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0215, "close": 0.0215, "volume": 6156.2, "close_time": 1771405199999, "quote_volume": 133.00261, "trades": 8, "taker_buy_base": 5233.9, "taker_buy_quote": 113.1188 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 20013.6, "close_time": 1771408799999, "quote_volume": 434.29512, "trades": 2, "taker_buy_base": 20013.6, "taker_buy_quote": 434.29512 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0215, "close": 0.0215, "volume": 3213.5, "close_time": 1771412399999, "quote_volume": 69.09025, "trades": 3, "taker_buy_base": 2114.6, "taker_buy_quote": 45.4639 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0213, "close": 0.0214, "volume": 8132.0, "close_time": 1771415999999, "quote_volume": 173.99488, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0212, "close": 0.0212, "volume": 1748.1, "close_time": 1771419599999, "quote_volume": 37.26375, "trades": 5, "taker_buy_base": 705.8, "taker_buy_quote": 15.13683 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0209, "close": 0.0209, "volume": 62443.6, "close_time": 1771423199999, "quote_volume": 1317.48684, "trades": 18, "taker_buy_base": 8794.6, "taker_buy_quote": 185.60556 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.021, "volume": 205355.4, "close_time": 1771426799999, "quote_volume": 4304.74838, "trades": 13, "taker_buy_base": 121488.8, "taker_buy_quote": 2551.2648 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0212, "high": 0.0214, "low": 0.0211, "close": 0.0214, "volume": 58698.4, "close_time": 1771430399999, "quote_volume": 1242.95617, "trades": 10, "taker_buy_base": 8323.0, "taker_buy_quote": 176.4476 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0212, "high": 0.0212, "low": 0.021, "close": 0.0212, "volume": 168066.8, "close_time": 1771433999999, "quote_volume": 3543.47415, "trades": 11, "taker_buy_base": 38266.3, "taker_buy_quote": 807.41893 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.021, "high": 0.0213, "low": 0.021, "close": 0.0211, "volume": 44071.3, "close_time": 1771437599999, "quote_volume": 926.29218, "trades": 7, "taker_buy_base": 38622.4, "taker_buy_quote": 811.32039 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0204, "close": 0.0204, "volume": 58242.4, "close_time": 1771441199999, "quote_volume": 1196.87508, "trades": 8, "taker_buy_base": 4668.3, "taker_buy_quote": 96.94379 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0201, "close": 0.0201, "volume": 215022.4, "close_time": 1771444799999, "quote_volume": 4375.86328, "trades": 22, "taker_buy_base": 47588.7, "taker_buy_quote": 966.05061 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0201, "close": 0.0203, "volume": 93760.5, "close_time": 1771448399999, "quote_volume": 1898.19598, "trades": 14, "taker_buy_base": 34737.5, "taker_buy_quote": 705.2861 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 1429.6, "close_time": 1771451999999, "quote_volume": 28.80582, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0201, "close": 0.0202, "volume": 12851.6, "close_time": 1771455599999, "quote_volume": 258.96012, "trades": 8, "taker_buy_base": 12851.6, "taker_buy_quote": 258.96012 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 716.6, "close_time": 1771459199999, "quote_volume": 14.37321, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 51906.5, "close_time": 1771462799999, "quote_volume": 1043.49584, "trades": 14, "taker_buy_base": 25459.4, "taker_buy_quote": 514.21352 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0201, "close": 0.0202, "volume": 4419.1, "close_time": 1771466399999, "quote_volume": 88.8545, "trades": 2, "taker_buy_base": 305.9, "taker_buy_quote": 6.17918 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 594.1, "close_time": 1771469999999, "quote_volume": 12.00082, "trades": 3, "taker_buy_base": 594.1, "taker_buy_quote": 12.00082 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 15028.0, "close_time": 1771473599999, "quote_volume": 305.19816, "trades": 4, "taker_buy_base": 1619.0, "taker_buy_quote": 32.99546 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 431.1, "close_time": 1771477199999, "quote_volume": 8.70822, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "close_time": 1771480799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 35060.5, "close_time": 1771484399999, "quote_volume": 708.2221, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 9518.8, "close_time": 1771487999999, "quote_volume": 193.82364, "trades": 4, "taker_buy_base": 316.5, "taker_buy_quote": 6.4566 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 19749.5, "close_time": 1771491599999, "quote_volume": 394.99, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.02, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 1131.0, "close_time": 1771495199999, "quote_volume": 22.719, "trades": 3, "taker_buy_base": 495.0, "taker_buy_quote": 9.999 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 6397.4, "close_time": 1771498799999, "quote_volume": 128.01274, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5025.1, "close_time": 1771502399999, "quote_volume": 99.99949, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 398.8, "close_time": 1771505999999, "quote_volume": 7.93612, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0195, "close": 0.0195, "volume": 49475.4, "close_time": 1771509599999, "quote_volume": 966.72628, "trades": 8, "taker_buy_base": 12588.0, "taker_buy_quote": 245.772 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0198, "volume": 30548.7, "close_time": 1771513199999, "quote_volume": 598.9937, "trades": 3, "taker_buy_base": 29614.2, "taker_buy_quote": 580.6775 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0195, "close": 0.0195, "volume": 314316.1, "close_time": 1771516799999, "quote_volume": 6182.54026, "trades": 24, "taker_buy_base": 153704.4, "taker_buy_quote": 3020.38919 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1858.4, "close_time": 1771520399999, "quote_volume": 36.42464, "trades": 3, "taker_buy_base": 358.9, "taker_buy_quote": 7.03444 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 363.9, "close_time": 1771523999999, "quote_volume": 7.09605, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0198, "volume": 62780.6, "close_time": 1771527599999, "quote_volume": 1234.75886, "trades": 58, "taker_buy_base": 16650.8, "taker_buy_quote": 329.28376 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 32403.0, "close_time": 1771531199999, "quote_volume": 638.4098, "trades": 2, "taker_buy_base": 353.5, "taker_buy_quote": 7.03465 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0196, "close": 0.0196, "volume": 12588.1, "close_time": 1771534799999, "quote_volume": 247.25774, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 838.6, "close_time": 1771538399999, "quote_volume": 16.60428, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 90835.3, "close_time": 1771541999999, "quote_volume": 1804.51217, "trades": 6, "taker_buy_base": 60132.3, "taker_buy_quote": 1196.63277 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 18875.7, "close_time": 1771545599999, "quote_volume": 375.5846, "trades": 4, "taker_buy_base": 18457.4, "taker_buy_quote": 367.30226 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0199, "close": 0.0203, "volume": 921224.3, "close_time": 1771549199999, "quote_volume": 18699.65525, "trades": 21, "taker_buy_base": 186661.9, "taker_buy_quote": 3789.26617 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 89632.3, "close_time": 1771552799999, "quote_volume": 1814.37493, "trades": 9, "taker_buy_base": 38790.3, "taker_buy_quote": 787.36653 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0201, "close": 0.0201, "volume": 49090.7, "close_time": 1771556399999, "quote_volume": 993.28929, "trades": 4, "taker_buy_base": 11826.8, "taker_buy_quote": 241.26672 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "close_time": 1771559999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 18021.8, "close_time": 1771563599999, "quote_volume": 361.186, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.02, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 17680.9, "close_time": 1771567199999, "quote_volume": 353.91449, "trades": 7, "taker_buy_base": 15000.0, "taker_buy_quote": 300.0 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "close_time": 1771570799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1000.0, "close_time": 1771574399999, "quote_volume": 20.1, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "close_time": 1771577999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0203, "close": 0.0204, "volume": 2958.2, "close_time": 1771581599999, "quote_volume": 60.37626, "trades": 6, "taker_buy_base": 886.8, "taker_buy_quote": 18.20888 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0203, "close": 0.0203, "volume": 51492.2, "close_time": 1771585199999, "quote_volume": 1055.60508, "trades": 8, "taker_buy_base": 51126.0, "taker_buy_quote": 1048.17122 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02, "close": 0.0203, "volume": 23474.0, "close_time": 1771588799999, "quote_volume": 474.21184, "trades": 10, "taker_buy_base": 14379.6, "taker_buy_quote": 291.39824 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.0201, "volume": 15553.9, "close_time": 1771592399999, "quote_volume": 312.58835, "trades": 12, "taker_buy_base": 4907.2, "taker_buy_quote": 98.63472 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.02, "high": 0.02, "low": 0.0194, "close": 0.0197, "volume": 80375.0, "close_time": 1771595999999, "quote_volume": 1582.58223, "trades": 20, "taker_buy_base": 32888.7, "taker_buy_quote": 645.49602 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0197, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 96571.4, "close_time": 1771599599999, "quote_volume": 1929.65411, "trades": 19, "taker_buy_base": 20339.9, "taker_buy_quote": 405.70138 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0201, "high": 0.0205, "low": 0.0201, "close": 0.0203, "volume": 131070.0, "close_time": 1771603199999, "quote_volume": 2662.77594, "trades": 24, "taker_buy_base": 71141.5, "taker_buy_quote": 1442.586 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0203, "close": 0.0203, "volume": 16107.7, "close_time": 1771606799999, "quote_volume": 329.30805, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0203, "close": 0.0207, "volume": 211048.0, "close_time": 1771610399999, "quote_volume": 4336.91649, "trades": 11, "taker_buy_base": 72624.7, "taker_buy_quote": 1474.45615 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0207, "close": 0.0207, "volume": 276169.0, "close_time": 1771613999999, "quote_volume": 5730.63715, "trades": 13, "taker_buy_base": 200624.4, "taker_buy_quote": 4166.86393 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 240436.2, "close_time": 1771617599999, "quote_volume": 4931.23918, "trades": 9, "taker_buy_base": 44775.3, "taker_buy_quote": 918.98976 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 311.4, "close_time": 1771621199999, "quote_volume": 6.35256, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 5443.0, "close_time": 1771624799999, "quote_volume": 111.0372, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 46067.1, "close_time": 1771628399999, "quote_volume": 945.05341, "trades": 4, "taker_buy_base": 10033.7, "taker_buy_quote": 206.69422 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0205, "volume": 28418.7, "close_time": 1771631999999, "quote_volume": 584.21927, "trades": 2, "taker_buy_base": 16359.2, "taker_buy_quote": 336.99952 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 8000.3, "close_time": 1771635599999, "quote_volume": 164.00615, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0205, "close": 0.0205, "volume": 931582.3, "close_time": 1771639199999, "quote_volume": 19097.51519, "trades": 16, "taker_buy_base": 768569.6, "taker_buy_quote": 15755.75484 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0206, "volume": 66817.1, "close_time": 1771642799999, "quote_volume": 1376.34131, "trades": 7, "taker_buy_base": 22829.2, "taker_buy_quote": 470.28152 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 73103.6, "close_time": 1771646399999, "quote_volume": 1487.96061, "trades": 3, "taker_buy_base": 39575.3, "taker_buy_quote": 807.33612 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 39486.5, "close_time": 1771649999999, "quote_volume": 801.57595, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 32130.5, "close_time": 1771653599999, "quote_volume": 655.4622, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0203, "close": 0.0204, "volume": 275701.3, "close_time": 1771657199999, "quote_volume": 5614.26523, "trades": 11, "taker_buy_base": 240925.8, "taker_buy_quote": 4908.32258 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 11312.0, "close_time": 1771660799999, "quote_volume": 228.5024, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 494.5, "close_time": 1771664399999, "quote_volume": 10.03835, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 77868.3, "close_time": 1771667999999, "quote_volume": 1598.08535, "trades": 11, "taker_buy_base": 31436.3, "taker_buy_quote": 646.06033 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0205, "close": 0.0206, "volume": 38665.1, "close_time": 1771671599999, "quote_volume": 796.46865, "trades": 5, "taker_buy_base": 727.6, "taker_buy_quote": 14.98856 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0204, "close": 0.0204, "volume": 20520.1, "close_time": 1771675199999, "quote_volume": 419.88943, "trades": 6, "taker_buy_base": 486.8, "taker_buy_quote": 9.9794 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 13642.3, "close_time": 1771678799999, "quote_volume": 276.93869, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0203, "close": 0.0204, "volume": 5838.6, "close_time": 1771682399999, "quote_volume": 118.59565, "trades": 2, "taker_buy_base": 720.7, "taker_buy_quote": 14.70228 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0204, "close": 0.0204, "volume": 44371.3, "close_time": 1771685999999, "quote_volume": 905.48664, "trades": 6, "taker_buy_base": 3121.2, "taker_buy_quote": 63.9846 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 53691.7, "close_time": 1771689599999, "quote_volume": 1090.02411, "trades": 16, "taker_buy_base": 51195.2, "taker_buy_quote": 1039.46268 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 8789.1, "close_time": 1771693199999, "quote_volume": 176.41552, "trades": 6, "taker_buy_base": 3167.6, "taker_buy_quote": 63.98552 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 50849.2, "close_time": 1771696799999, "quote_volume": 1017.93902, "trades": 12, "taker_buy_base": 9550.2, "taker_buy_quote": 191.95902 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0201, "close": 0.0201, "volume": 11175.2, "close_time": 1771700399999, "quote_volume": 224.78402, "trades": 8, "taker_buy_base": 11175.2, "taker_buy_quote": 224.78402 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0201, "close": 0.0202, "volume": 109719.5, "close_time": 1771703999999, "quote_volume": 2205.39678, "trades": 12, "taker_buy_base": 70437.9, "taker_buy_quote": 1415.83662 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.0201, "volume": 18418.0, "close_time": 1771707599999, "quote_volume": 369.7018, "trades": 7, "taker_buy_base": 5193.7, "taker_buy_quote": 104.39337 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.02, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 12672.3, "close_time": 1771711199999, "quote_volume": 253.49194, "trades": 4, "taker_buy_base": 12213.4, "taker_buy_quote": 244.31394 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.0201, "volume": 37269.4, "close_time": 1771714799999, "quote_volume": 748.61348, "trades": 3, "taker_buy_base": 31897.9, "taker_buy_quote": 641.14779 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0199, "high": 0.02, "low": 0.0199, "close": 0.0199, "volume": 386289.4, "close_time": 1771718399999, "quote_volume": 7695.95282, "trades": 13, "taker_buy_base": 297363.5, "taker_buy_quote": 5917.53365 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0197, "close": 0.0198, "volume": 94845.9, "close_time": 1771721999999, "quote_volume": 1868.69309, "trades": 6, "taker_buy_base": 735.8, "taker_buy_quote": 14.56884 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 5579.1, "close_time": 1771725599999, "quote_volume": 110.91329, "trades": 2, "taker_buy_base": 5025.1, "taker_buy_quote": 99.99949 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 486.0, "close_time": 1771729199999, "quote_volume": 9.5742, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 29855.9, "close_time": 1771732799999, "quote_volume": 585.17564, "trades": 2, "taker_buy_base": 3469.6, "taker_buy_quote": 68.00416 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "close_time": 1771736399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "close_time": 1771739999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 54170.3, "close_time": 1771743599999, "quote_volume": 1045.72663, "trades": 6, "taker_buy_base": 1000.0, "taker_buy_quote": 19.5 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "close_time": 1771747199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.0194, "volume": 55282.3, "close_time": 1771750799999, "quote_volume": 1077.64539, "trades": 7, "taker_buy_base": 981.6, "taker_buy_quote": 19.1412 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 347.1, "close_time": 1771754399999, "quote_volume": 6.76845, "trades": 1, "taker_buy_base": 347.1, "taker_buy_quote": 6.76845 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 5050.5, "close_time": 1771757999999, "quote_volume": 99.49485, "trades": 1, "taker_buy_base": 5050.5, "taker_buy_quote": 99.49485 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 10000.0, "close_time": 1771761599999, "quote_volume": 195.0, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0192, "close": 0.0194, "volume": 103710.9, "close_time": 1771765199999, "quote_volume": 2011.68655, "trades": 11, "taker_buy_base": 96804.9, "taker_buy_quote": 1877.74747 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 50207.1, "close_time": 1771768799999, "quote_volume": 963.97632, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.019, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 19234.9, "close_time": 1771772399999, "quote_volume": 367.88911, "trades": 5, "taker_buy_base": 13106.4, "taker_buy_quote": 251.44761 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0191, "close": 0.0192, "volume": 2610.7, "close_time": 1771775999999, "quote_volume": 49.99862, "trades": 6, "taker_buy_base": 2610.7, "taker_buy_quote": 49.99862 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "close_time": 1771779599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 321.5, "close_time": 1771783199999, "quote_volume": 6.1085, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 0.0, "close_time": 1771786799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1138.5, "close_time": 1771790399999, "quote_volume": 21.74535, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 88010.1, "close_time": 1771793999999, "quote_volume": 1672.1919, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 15724.5, "close_time": 1771797599999, "quote_volume": 298.7655, "trades": 64, "taker_buy_base": 15724.5, "taker_buy_quote": 298.7655 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.019, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 14946.8, "close_time": 1771801199999, "quote_volume": 284.38656, "trades": 22, "taker_buy_base": 14946.8, "taker_buy_quote": 284.38656 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 5377.9, "close_time": 1771804799999, "quote_volume": 103.79347, "trades": 1, "taker_buy_base": 5377.9, "taker_buy_quote": 103.79347 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 193031.1, "close_time": 1771808399999, "quote_volume": 3692.31858, "trades": 22, "taker_buy_base": 10591.2, "taker_buy_quote": 203.35104 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0178, "close": 0.0179, "volume": 488436.1, "close_time": 1771811999999, "quote_volume": 8966.03856, "trades": 43, "taker_buy_base": 111860.8, "taker_buy_quote": 2046.45503 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 17550.3, "close_time": 1771815599999, "quote_volume": 318.58416, "trades": 8, "taker_buy_base": 10004.1, "taker_buy_quote": 182.07462 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0183, "close": 0.0183, "volume": 47954.5, "close_time": 1771819199999, "quote_volume": 877.56735, "trades": 4, "taker_buy_base": 6889.6, "taker_buy_quote": 126.07968 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0181, "volume": 38421.7, "close_time": 1771822799999, "quote_volume": 695.50927, "trades": 2, "taker_buy_base": 382.5, "taker_buy_quote": 6.99975 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 63404.1, "close_time": 1771826399999, "quote_volume": 1165.28195, "trades": 5, "taker_buy_base": 13534.9, "taker_buy_quote": 247.68867 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 4902.5, "close_time": 1771829999999, "quote_volume": 91.67675, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 111239.9, "close_time": 1771833599999, "quote_volume": 2080.18613, "trades": 2, "taker_buy_base": 110739.9, "taker_buy_quote": 2070.83613 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 2727.2, "close_time": 1771837199999, "quote_volume": 50.99864, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0188, "high": 0.019, "low": 0.0187, "close": 0.019, "volume": 111198.1, "close_time": 1771840799999, "quote_volume": 2089.74795, "trades": 7, "taker_buy_base": 67719.6, "taker_buy_quote": 1275.77828 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.019, "high": 0.019, "low": 0.019, "close": 0.019, "volume": 2171.0, "close_time": 1771844399999, "quote_volume": 41.249, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0191, "close": 0.0191, "volume": 4080.1, "close_time": 1771847999999, "quote_volume": 77.99775, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0191, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 17766.4, "close_time": 1771851599999, "quote_volume": 343.66472, "trades": 4, "taker_buy_base": 13522.0, "taker_buy_quote": 262.3268 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0193, "close": 0.0193, "volume": 962.5, "close_time": 1771855199999, "quote_volume": 18.63624, "trades": 2, "taker_buy_base": 962.5, "taker_buy_quote": 18.63624 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 42780.4, "close_time": 1771858799999, "quote_volume": 815.95647, "trades": 6, "taker_buy_base": 36217.4, "taker_buy_quote": 691.75234 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0188, "volume": 9927.4, "close_time": 1771862399999, "quote_volume": 186.30302, "trades": 8, "taker_buy_base": 1651.6, "taker_buy_quote": 31.05008 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 15627.9, "close_time": 1771865999999, "quote_volume": 289.11615, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0181, "close": 0.0182, "volume": 68678.4, "close_time": 1771869599999, "quote_volume": 1255.76627, "trades": 12, "taker_buy_base": 27916.9, "taker_buy_quote": 510.93872 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 29374.9, "close_time": 1771873199999, "quote_volume": 538.28679, "trades": 6, "taker_buy_base": 819.6, "taker_buy_quote": 15.1626 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0183, "volume": 25492.7, "close_time": 1771876799999, "quote_volume": 467.44293, "trades": 8, "taker_buy_base": 9265.2, "taker_buy_quote": 170.47968 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0181, "close": 0.0184, "volume": 26410.4, "close_time": 1771880399999, "quote_volume": 480.56067, "trades": 15, "taker_buy_base": 769.7, "taker_buy_quote": 14.16248 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 9936.5, "close_time": 1771883999999, "quote_volume": 181.9785, "trades": 4, "taker_buy_base": 1405.5, "taker_buy_quote": 25.8612 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 168387.1, "close_time": 1771887599999, "quote_volume": 3115.1531, "trades": 22, "taker_buy_base": 1867.9, "taker_buy_quote": 34.59091 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 2038.7, "close_time": 1771891199999, "quote_volume": 37.51208, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 6583.5, "close_time": 1771894799999, "quote_volume": 121.6542, "trades": 5, "taker_buy_base": 1405.5, "taker_buy_quote": 25.8612 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0181, "close": 0.0184, "volume": 451550.9, "close_time": 1771898399999, "quote_volume": 8328.11464, "trades": 48, "taker_buy_base": 97673.9, "taker_buy_quote": 1791.15758 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0184, "close": 0.0184, "volume": 28524.1, "close_time": 1771901999999, "quote_volume": 524.84344, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0182, "close": 0.0182, "volume": 29413.9, "close_time": 1771905599999, "quote_volume": 535.33298, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 70924.0, "close_time": 1771909199999, "quote_volume": 1289.20611, "trades": 28, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0183, "high": 0.0183, "low": 0.018, "close": 0.0181, "volume": 71964.1, "close_time": 1771912799999, "quote_volume": 1307.39765, "trades": 9, "taker_buy_base": 30092.4, "taker_buy_quote": 549.99804 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 42013.0, "close_time": 1771916399999, "quote_volume": 760.4353, "trades": 2, "taker_buy_base": 1381.2, "taker_buy_quote": 24.99972 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0181, "high": 0.0181, "low": 0.018, "close": 0.018, "volume": 42360.2, "close_time": 1771919999999, "quote_volume": 766.6849, "trades": 4, "taker_buy_base": 42013.0, "taker_buy_quote": 760.4353 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 37450.8, "close_time": 1771923599999, "quote_volume": 680.26138, "trades": 4, "taker_buy_base": 1323.9, "taker_buy_quote": 23.96259 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 629.3, "close_time": 1771927199999, "quote_volume": 11.39033, "trades": 1, "taker_buy_base": 629.3, "taker_buy_quote": 11.39033 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 4624.3, "close_time": 1771930799999, "quote_volume": 83.69983, "trades": 2, "taker_buy_base": 4624.3, "taker_buy_quote": 83.69983 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0181, "close": 0.0181, "volume": 24853.0, "close_time": 1771934399999, "quote_volume": 449.8393, "trades": 3, "taker_buy_base": 947.8, "taker_buy_quote": 17.15518 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.018, "high": 0.0183, "low": 0.018, "close": 0.0181, "volume": 111114.1, "close_time": 1771937999999, "quote_volume": 2016.37688, "trades": 7, "taker_buy_base": 67954.2, "taker_buy_quote": 1235.4355 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.018, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 165533.3, "close_time": 1771941599999, "quote_volume": 3000.13803, "trades": 6, "taker_buy_base": 121853.7, "taker_buy_quote": 2205.55197 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.018, "high": 0.0183, "low": 0.018, "close": 0.0183, "volume": 6720.2, "close_time": 1771945199999, "quote_volume": 121.53187, "trades": 7, "taker_buy_base": 4514.7, "taker_buy_quote": 81.64989 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0184, "volume": 32155.0, "close_time": 1771948799999, "quote_volume": 593.26166, "trades": 8, "taker_buy_base": 17543.1, "taker_buy_quote": 323.04304 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 21769.0, "close_time": 1771952399999, "quote_volume": 406.28114, "trades": 12, "taker_buy_base": 16066.2, "taker_buy_quote": 299.89416 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0187, "close": 0.0187, "volume": 53658.3, "close_time": 1771955999999, "quote_volume": 1003.41021, "trades": 16, "taker_buy_base": 53658.3, "taker_buy_quote": 1003.41021 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0186, "close": 0.0186, "volume": 18479.1, "close_time": 1771959599999, "quote_volume": 344.51339, "trades": 28, "taker_buy_base": 11211.0, "taker_buy_quote": 209.32673 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 38196.4, "close_time": 1771963199999, "quote_volume": 711.26782, "trades": 69, "taker_buy_base": 10080.8, "taker_buy_quote": 188.41527 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 70124.3, "close_time": 1771966799999, "quote_volume": 1310.59918, "trades": 60, "taker_buy_base": 5347.6, "taker_buy_quote": 100.53488 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.0185, "volume": 42061.7, "close_time": 1771970399999, "quote_volume": 782.21818, "trades": 4, "taker_buy_base": 40767.3, "taker_buy_quote": 758.27178 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 40036.8, "close_time": 1771973999999, "quote_volume": 744.68448, "trades": 5, "taker_buy_base": 34856.8, "taker_buy_quote": 648.33648 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0186, "close": 0.0186, "volume": 2465.0, "close_time": 1771977599999, "quote_volume": 45.849, "trades": 1, "taker_buy_base": 2465.0, "taker_buy_quote": 45.849 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0185, "close": 0.0185, "volume": 6566.6, "close_time": 1771981199999, "quote_volume": 121.4821, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0193, "close": 0.0194, "volume": 16952.0, "close_time": 1771984799999, "quote_volume": 328.66515, "trades": 5, "taker_buy_base": 15690.6, "taker_buy_quote": 304.28391 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 47958.6, "close_time": 1771988399999, "quote_volume": 930.36817, "trades": 7, "taker_buy_base": 3085.7, "taker_buy_quote": 59.83391 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0191, "close": 0.0191, "volume": 18628.4, "close_time": 1771991999999, "quote_volume": 358.44424, "trades": 6, "taker_buy_base": 13025.2, "taker_buy_quote": 251.38636 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0193, "volume": 39783.5, "close_time": 1771995599999, "quote_volume": 763.80167, "trades": 4, "taker_buy_base": 893.6, "taker_buy_quote": 17.24648 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.019, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 6564.8, "close_time": 1771999199999, "quote_volume": 124.9916, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 87335.3, "close_time": 1772002799999, "quote_volume": 1680.27472, "trades": 15, "taker_buy_base": 42006.1, "taker_buy_quote": 806.51712 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 94804.5, "close_time": 1772006399999, "quote_volume": 1829.72685, "trades": 17, "taker_buy_base": 39219.6, "taker_buy_quote": 756.93828 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0194, "high": 0.0197, "low": 0.0194, "close": 0.0197, "volume": 55958.6, "close_time": 1772009999999, "quote_volume": 1095.71765, "trades": 11, "taker_buy_base": 765.3, "taker_buy_quote": 14.99988 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0197, "close": 0.0202, "volume": 274462.9, "close_time": 1772013599999, "quote_volume": 5495.76288, "trades": 43, "taker_buy_base": 81135.1, "taker_buy_quote": 1627.51319 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0202, "close": 0.0202, "volume": 308786.8, "close_time": 1772017199999, "quote_volume": 6336.66182, "trades": 32, "taker_buy_base": 155782.7, "taker_buy_quote": 3190.32961 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0198, "volume": 33596.6, "close_time": 1772020799999, "quote_volume": 667.05333, "trades": 7, "taker_buy_base": 3377.2, "taker_buy_quote": 67.544 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0198, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 102138.4, "close_time": 1772024399999, "quote_volume": 2033.01691, "trades": 16, "taker_buy_base": 90231.1, "taker_buy_quote": 1795.59889 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 124201.7, "close_time": 1772027999999, "quote_volume": 2472.34104, "trades": 13, "taker_buy_base": 30801.6, "taker_buy_quote": 613.17684 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.02, "high": 0.0204, "low": 0.02, "close": 0.0204, "volume": 140697.6, "close_time": 1772031599999, "quote_volume": 2824.79711, "trades": 15, "taker_buy_base": 124087.3, "taker_buy_quote": 2491.49535 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 25587.9, "close_time": 1772035199999, "quote_volume": 521.12371, "trades": 15, "taker_buy_base": 8739.7, "taker_buy_quote": 178.19525 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0204, "close": 0.0205, "volume": 93139.6, "close_time": 1772038799999, "quote_volume": 1907.54227, "trades": 71, "taker_buy_base": 69432.5, "taker_buy_quote": 1423.36625 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 172365.0, "close_time": 1772042399999, "quote_volume": 3587.95879, "trades": 18, "taker_buy_base": 108097.1, "taker_buy_quote": 2250.99448 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0207, "high": 0.0211, "low": 0.0206, "close": 0.0209, "volume": 406795.7, "close_time": 1772045999999, "quote_volume": 8540.73993, "trades": 40, "taker_buy_base": 187439.2, "taker_buy_quote": 3947.54656 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.021, "high": 0.021, "low": 0.0207, "close": 0.021, "volume": 154126.1, "close_time": 1772049599999, "quote_volume": 3208.76664, "trades": 21, "taker_buy_base": 79259.4, "taker_buy_quote": 1658.30481 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.0209, "volume": 104546.4, "close_time": 1772053199999, "quote_volume": 2191.79908, "trades": 24, "taker_buy_base": 300.9, "taker_buy_quote": 6.3189 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.021, "high": 0.0217, "low": 0.0209, "close": 0.0215, "volume": 375329.0, "close_time": 1772056799999, "quote_volume": 8013.91932, "trades": 41, "taker_buy_base": 114376.8, "taker_buy_quote": 2435.66413 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0208, "close": 0.021, "volume": 71402.8, "close_time": 1772060399999, "quote_volume": 1528.06295, "trades": 22, "taker_buy_base": 27484.9, "taker_buy_quote": 594.58285 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.021, "high": 0.021, "low": 0.0202, "close": 0.0203, "volume": 224152.4, "close_time": 1772063999999, "quote_volume": 4575.87942, "trades": 13, "taker_buy_base": 131005.3, "taker_buy_quote": 2679.095 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 187344.2, "close_time": 1772067599999, "quote_volume": 3844.52349, "trades": 8, "taker_buy_base": 21154.2, "taker_buy_quote": 437.89194 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0204, "volume": 186680.9, "close_time": 1772071199999, "quote_volume": 3843.7282, "trades": 16, "taker_buy_base": 105357.9, "taker_buy_quote": 2164.08698 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "close_time": 1772074799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0204, "close": 0.0205, "volume": 4097.3, "close_time": 1772078399999, "quote_volume": 83.9219, "trades": 4, "taker_buy_base": 3369.8, "taker_buy_quote": 69.0809 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0203, "close": 0.0205, "volume": 18144.2, "close_time": 1772081999999, "quote_volume": 371.74188, "trades": 2, "taker_buy_base": 17073.1, "taker_buy_quote": 349.99855 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 2132.5, "close_time": 1772085599999, "quote_volume": 43.12083, "trades": 3, "taker_buy_base": 2132.5, "taker_buy_quote": 43.12083 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 6856.3, "close_time": 1772089199999, "quote_volume": 139.29984, "trades": 6, "taker_buy_base": 3237.7, "taker_buy_quote": 65.52469 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 30802.2, "close_time": 1772092799999, "quote_volume": 625.16664, "trades": 5, "taker_buy_base": 30364.5, "taker_buy_quote": 616.3251 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 12467.6, "close_time": 1772096399999, "quote_volume": 255.65563, "trades": 7, "taker_buy_base": 7531.6, "taker_buy_quote": 154.78393 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0204, "close": 0.0207, "volume": 45515.1, "close_time": 1772099999999, "quote_volume": 934.33126, "trades": 26, "taker_buy_base": 35891.4, "taker_buy_quote": 737.6848 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0202, "close": 0.0202, "volume": 32392.3, "close_time": 1772103599999, "quote_volume": 658.46878, "trades": 18, "taker_buy_base": 13893.8, "taker_buy_quote": 282.94923 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 71965.7, "close_time": 1772107199999, "quote_volume": 1444.5777, "trades": 17, "taker_buy_base": 47043.1, "taker_buy_quote": 945.61751 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 26409.0, "close_time": 1772110799999, "quote_volume": 535.4839, "trades": 7, "taker_buy_base": 11875.3, "taker_buy_quote": 240.44979 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 65863.6, "close_time": 1772114399999, "quote_volume": 1331.98455, "trades": 14, "taker_buy_base": 5753.3, "taker_buy_quote": 116.79199 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.02, "high": 0.0202, "low": 0.0199, "close": 0.0201, "volume": 88399.8, "close_time": 1772117999999, "quote_volume": 1771.96018, "trades": 18, "taker_buy_base": 494.8, "taker_buy_quote": 9.896 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 392987.4, "close_time": 1772121599999, "quote_volume": 7858.97143, "trades": 110, "taker_buy_base": 37588.1, "taker_buy_quote": 755.98067 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02, "high": 0.02, "low": 0.0193, "close": 0.0193, "volume": 94434.7, "close_time": 1772125199999, "quote_volume": 1843.75753, "trades": 20, "taker_buy_base": 16599.4, "taker_buy_quote": 331.58258 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0193, "volume": 26142.1, "close_time": 1772128799999, "quote_volume": 508.99007, "trades": 10, "taker_buy_base": 16602.2, "taker_buy_quote": 323.65938 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0194, "close": 0.0196, "volume": 476158.9, "close_time": 1772132399999, "quote_volume": 9237.98266, "trades": 60, "taker_buy_base": 3278.0, "taker_buy_quote": 64.0932 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0197, "high": 0.0204, "low": 0.0197, "close": 0.0204, "volume": 644881.8, "close_time": 1772135999999, "quote_volume": 12798.76478, "trades": 66, "taker_buy_base": 160070.8, "taker_buy_quote": 3178.71331 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 9391.7, "close_time": 1772139599999, "quote_volume": 189.55718, "trades": 12, "taker_buy_base": 8469.8, "taker_buy_quote": 170.99392 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 5074.6, "close_time": 1772143199999, "quote_volume": 101.492, "trades": 5, "taker_buy_base": 5074.6, "taker_buy_quote": 101.492 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.02, "high": 0.0201, "low": 0.02, "close": 0.0201, "volume": 20339.4, "close_time": 1772146799999, "quote_volume": 408.07194, "trades": 8, "taker_buy_base": 20339.4, "taker_buy_quote": 408.07194 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.0201, "volume": 5976.7, "close_time": 1772150399999, "quote_volume": 119.39133, "trades": 5, "taker_buy_base": 4150.0, "taker_buy_quote": 83.04 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 4526.5, "close_time": 1772153999999, "quote_volume": 90.07735, "trades": 2, "taker_buy_base": 3374.0, "taker_buy_quote": 67.1426 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0199, "volume": 25246.2, "close_time": 1772157599999, "quote_volume": 498.58831, "trades": 7, "taker_buy_base": 1748.2, "taker_buy_quote": 34.78918 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "close_time": 1772161199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.02, "high": 0.0201, "low": 0.02, "close": 0.0201, "volume": 8351.3, "close_time": 1772164799999, "quote_volume": 167.27488, "trades": 8, "taker_buy_base": 455.4, "taker_buy_quote": 9.108 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 62475.4, "close_time": 1772168399999, "quote_volume": 1283.8422, "trades": 15, "taker_buy_base": 16443.8, "taker_buy_quote": 337.38605 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "close_time": 1772171999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0205, "close": 0.0208, "volume": 80265.1, "close_time": 1772175599999, "quote_volume": 1662.45314, "trades": 21, "taker_buy_base": 14625.5, "taker_buy_quote": 303.99464 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0205, "close": 0.0205, "volume": 39278.6, "close_time": 1772179199999, "quote_volume": 805.42815, "trades": 5, "taker_buy_base": 37266.8, "taker_buy_quote": 764.18625 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 114036.2, "close_time": 1772182799999, "quote_volume": 2383.35658, "trades": 41, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 86702.5, "close_time": 1772186399999, "quote_volume": 1815.28251, "trades": 34, "taker_buy_base": 48658.2, "taker_buy_quote": 1021.60871 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0208, "high": 0.0216, "low": 0.0206, "close": 0.0216, "volume": 412336.5, "close_time": 1772189999999, "quote_volume": 8778.47695, "trades": 51, "taker_buy_base": 184776.4, "taker_buy_quote": 3924.88342 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0216, "high": 0.0252, "low": 0.0216, "close": 0.0244, "volume": 5678341.5, "close_time": 1772193599999, "quote_volume": 134029.72321, "trades": 674, "taker_buy_base": 2867168.4, "taker_buy_quote": 67884.74025 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0217, "close": 0.0224, "volume": 2237533.8, "close_time": 1772197199999, "quote_volume": 50177.90721, "trades": 293, "taker_buy_base": 582137.7, "taker_buy_quote": 13061.28416 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0225, "high": 0.0228, "low": 0.0218, "close": 0.0224, "volume": 730340.2, "close_time": 1772200799999, "quote_volume": 16302.63828, "trades": 125, "taker_buy_base": 211832.2, "taker_buy_quote": 4760.80412 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0225, "high": 0.024, "low": 0.0221, "close": 0.0231, "volume": 1819395.7, "close_time": 1772204399999, "quote_volume": 42212.35393, "trades": 184, "taker_buy_base": 837151.8, "taker_buy_quote": 19277.13846 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.023, "high": 0.0235, "low": 0.0226, "close": 0.0228, "volume": 1074112.1, "close_time": 1772207999999, "quote_volume": 24827.57725, "trades": 144, "taker_buy_base": 431140.0, "taker_buy_quote": 10028.83417 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0227, "high": 0.0232, "low": 0.0222, "close": 0.0231, "volume": 1214974.0, "close_time": 1772211599999, "quote_volume": 27632.67212, "trades": 136, "taker_buy_base": 623572.0, "taker_buy_quote": 14245.01856 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0231, "high": 0.0237, "low": 0.0221, "close": 0.0223, "volume": 1709279.7, "close_time": 1772215199999, "quote_volume": 38966.69319, "trades": 388, "taker_buy_base": 921703.4, "taker_buy_quote": 21060.23437 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0217, "close": 0.0222, "volume": 896820.6, "close_time": 1772218799999, "quote_volume": 19952.86735, "trades": 92, "taker_buy_base": 331980.1, "taker_buy_quote": 7381.68743 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0219, "close": 0.0223, "volume": 275973.6, "close_time": 1772222399999, "quote_volume": 6110.04471, "trades": 28, "taker_buy_base": 96257.4, "taker_buy_quote": 2128.91356 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0214, "close": 0.0214, "volume": 245549.7, "close_time": 1772225999999, "quote_volume": 5324.68503, "trades": 21, "taker_buy_base": 72700.9, "taker_buy_quote": 1577.06969 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0214, "close": 0.0216, "volume": 46959.3, "close_time": 1772229599999, "quote_volume": 1008.29242, "trades": 19, "taker_buy_base": 23749.1, "taker_buy_quote": 511.59414 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0209, "close": 0.0212, "volume": 262566.4, "close_time": 1772233199999, "quote_volume": 5593.64512, "trades": 35, "taker_buy_base": 96424.7, "taker_buy_quote": 2069.2244 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 186537.7, "close_time": 1772236799999, "quote_volume": 4050.4467, "trades": 19, "taker_buy_base": 96145.0, "taker_buy_quote": 2089.90212 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0213, "close": 0.0216, "volume": 205607.1, "close_time": 1772240399999, "quote_volume": 4414.91987, "trades": 20, "taker_buy_base": 136858.3, "taker_buy_quote": 2943.77595 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0211, "close": 0.0211, "volume": 131324.4, "close_time": 1772243999999, "quote_volume": 2824.72158, "trades": 25, "taker_buy_base": 130475.5, "taker_buy_quote": 2806.55512 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.021, "high": 0.0212, "low": 0.021, "close": 0.0212, "volume": 51436.1, "close_time": 1772247599999, "quote_volume": 1089.36316, "trades": 14, "taker_buy_base": 10683.3, "taker_buy_quote": 225.4038 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0213, "high": 0.0214, "low": 0.021, "close": 0.0213, "volume": 55903.1, "close_time": 1772251199999, "quote_volume": 1186.65199, "trades": 22, "taker_buy_base": 14697.2, "taker_buy_quote": 312.52715 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0212, "close": 0.0214, "volume": 98817.6, "close_time": 1772254799999, "quote_volume": 2112.8549, "trades": 16, "taker_buy_base": 92863.0, "taker_buy_quote": 1986.49564 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0211, "close": 0.0211, "volume": 25781.1, "close_time": 1772258399999, "quote_volume": 554.2914, "trades": 13, "taker_buy_base": 10014.3, "taker_buy_quote": 214.09272 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.021, "high": 0.021, "low": 0.0198, "close": 0.0198, "volume": 671531.1, "close_time": 1772261999999, "quote_volume": 13576.0485, "trades": 150, "taker_buy_base": 272009.2, "taker_buy_quote": 5474.66186 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0197, "high": 0.0204, "low": 0.0196, "close": 0.02, "volume": 191302.6, "close_time": 1772265599999, "quote_volume": 3824.14271, "trades": 37, "taker_buy_base": 66644.8, "taker_buy_quote": 1334.47678 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 430593.2, "close_time": 1772269199999, "quote_volume": 8577.85764, "trades": 22, "taker_buy_base": 67806.2, "taker_buy_quote": 1359.34652 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.0201, "volume": 157131.5, "close_time": 1772272799999, "quote_volume": 3152.51964, "trades": 9, "taker_buy_base": 102765.8, "taker_buy_quote": 2065.24702 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.02, "high": 0.0204, "low": 0.0198, "close": 0.0201, "volume": 138231.2, "close_time": 1772276399999, "quote_volume": 2773.72138, "trades": 19, "taker_buy_base": 25022.2, "taker_buy_quote": 505.52732 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0202, "high": 0.0207, "low": 0.0202, "close": 0.0202, "volume": 253961.6, "close_time": 1772279999999, "quote_volume": 5181.40749, "trades": 58, "taker_buy_base": 37879.0, "taker_buy_quote": 779.55589 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 62977.6, "close_time": 1772283599999, "quote_volume": 1266.44272, "trades": 9, "taker_buy_base": 12197.5, "taker_buy_quote": 245.33995 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0202, "high": 0.0206, "low": 0.0201, "close": 0.0205, "volume": 52967.4, "close_time": 1772287199999, "quote_volume": 1081.66882, "trades": 22, "taker_buy_base": 45867.1, "taker_buy_quote": 937.38452 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0206, "high": 0.021, "low": 0.0206, "close": 0.0206, "volume": 224522.4, "close_time": 1772290799999, "quote_volume": 4675.37788, "trades": 35, "taker_buy_base": 53373.6, "taker_buy_quote": 1105.38682 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0207, "close": 0.0207, "volume": 10974.5, "close_time": 1772294399999, "quote_volume": 227.53355, "trades": 10, "taker_buy_base": 10974.5, "taker_buy_quote": 227.53355 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0204, "volume": 49042.7, "close_time": 1772297999999, "quote_volume": 1006.69658, "trades": 12, "taker_buy_base": 19943.0, "taker_buy_quote": 412.13565 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 14835.2, "close_time": 1772301599999, "quote_volume": 302.00207, "trades": 6, "taker_buy_base": 4281.5, "taker_buy_quote": 87.08319 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0204, "high": 0.021, "low": 0.0204, "close": 0.021, "volume": 204518.8, "close_time": 1772305199999, "quote_volume": 4267.95057, "trades": 10, "taker_buy_base": 75586.2, "taker_buy_quote": 1579.96268 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0209, "high": 0.0214, "low": 0.0207, "close": 0.0214, "volume": 301362.1, "close_time": 1772308799999, "quote_volume": 6398.62108, "trades": 22, "taker_buy_base": 264883.9, "taker_buy_quote": 5621.85106 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0213, "close": 0.0215, "volume": 256995.9, "close_time": 1772312399999, "quote_volume": 5527.61479, "trades": 30, "taker_buy_base": 115872.5, "taker_buy_quote": 2499.07613 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0212, "close": 0.0213, "volume": 93224.6, "close_time": 1772315999999, "quote_volume": 1981.96965, "trades": 13, "taker_buy_base": 12006.1, "taker_buy_quote": 256.75056 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0213, "close": 0.0217, "volume": 167361.8, "close_time": 1772319599999, "quote_volume": 3595.54441, "trades": 19, "taker_buy_base": 50054.6, "taker_buy_quote": 1083.63737 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 36111.4, "close_time": 1772323199999, "quote_volume": 776.94916, "trades": 10, "taker_buy_base": 3725.6, "taker_buy_quote": 80.50215 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0215, "close": 0.0215, "volume": 101967.1, "close_time": 1772326799999, "quote_volume": 2207.79528, "trades": 18, "taker_buy_base": 11096.6, "taker_buy_quote": 241.72215 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0215, "high": 0.0222, "low": 0.0213, "close": 0.0222, "volume": 134261.5, "close_time": 1772330399999, "quote_volume": 2922.09942, "trades": 94, "taker_buy_base": 114713.3, "taker_buy_quote": 2501.42171 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0224, "close": 0.0225, "volume": 231690.2, "close_time": 1772333999999, "quote_volume": 5243.89368, "trades": 44, "taker_buy_base": 159753.5, "taker_buy_quote": 3614.95678 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0219, "close": 0.0219, "volume": 57217.8, "close_time": 1772337599999, "quote_volume": 1259.27742, "trades": 23, "taker_buy_base": 35154.8, "taker_buy_quote": 774.09235 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.022, "high": 0.022, "low": 0.0217, "close": 0.0218, "volume": 25219.6, "close_time": 1772341199999, "quote_volume": 549.24236, "trades": 21, "taker_buy_base": 2530.8, "taker_buy_quote": 55.60295 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0218, "high": 0.022, "low": 0.0217, "close": 0.0217, "volume": 14411.7, "close_time": 1772344799999, "quote_volume": 314.95144, "trades": 5, "taker_buy_base": 4029.5, "taker_buy_quote": 88.649 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0214, "close": 0.0214, "volume": 186737.1, "close_time": 1772348399999, "quote_volume": 4025.45533, "trades": 18, "taker_buy_base": 86434.1, "taker_buy_quote": 1860.53574 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0215, "close": 0.0216, "volume": 18024.0, "close_time": 1772351999999, "quote_volume": 388.2327, "trades": 9, "taker_buy_base": 5718.8, "taker_buy_quote": 123.52608 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0213, "close": 0.0214, "volume": 346155.6, "close_time": 1772355599999, "quote_volume": 7511.37813, "trades": 17, "taker_buy_base": 324133.8, "taker_buy_quote": 7040.30717 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0214, "close": 0.0214, "volume": 1856.5, "close_time": 1772359199999, "quote_volume": 39.76568, "trades": 3, "taker_buy_base": 337.0, "taker_buy_quote": 7.2118 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0213, "high": 0.022, "low": 0.0213, "close": 0.022, "volume": 8322.0, "close_time": 1772362799999, "quote_volume": 180.0398, "trades": 7, "taker_buy_base": 321.4, "taker_buy_quote": 7.00652 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0216, "close": 0.0217, "volume": 28094.4, "close_time": 1772366399999, "quote_volume": 610.36624, "trades": 8, "taker_buy_base": 13749.6, "taker_buy_quote": 300.19539 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0212, "close": 0.0212, "volume": 22262.2, "close_time": 1772369999999, "quote_volume": 478.22289, "trades": 11, "taker_buy_base": 22262.2, "taker_buy_quote": 478.22289 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0209, "close": 0.0215, "volume": 158206.3, "close_time": 1772373599999, "quote_volume": 3365.55327, "trades": 32, "taker_buy_base": 84844.4, "taker_buy_quote": 1814.54666 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0212, "close": 0.0212, "volume": 41151.9, "close_time": 1772377199999, "quote_volume": 879.5611, "trades": 19, "taker_buy_base": 39055.8, "taker_buy_quote": 834.94612 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0212, "high": 0.0212, "low": 0.021, "close": 0.021, "volume": 41945.8, "close_time": 1772380799999, "quote_volume": 887.48092, "trades": 24, "taker_buy_base": 15345.2, "taker_buy_quote": 325.31824 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.021, "high": 0.0212, "low": 0.0207, "close": 0.0209, "volume": 24323.1, "close_time": 1772384399999, "quote_volume": 509.73487, "trades": 17, "taker_buy_base": 8315.9, "taker_buy_quote": 174.6409 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 60595.2, "close_time": 1772387999999, "quote_volume": 1253.11348, "trades": 11, "taker_buy_base": 10631.0, "taker_buy_quote": 220.19982 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0207, "close": 0.0208, "volume": 60103.9, "close_time": 1772391599999, "quote_volume": 1249.83852, "trades": 7, "taker_buy_base": 3226.0, "taker_buy_quote": 66.7782 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0202, "close": 0.0203, "volume": 488857.6, "close_time": 1772395199999, "quote_volume": 9954.86352, "trades": 29, "taker_buy_base": 134322.7, "taker_buy_quote": 2742.11257 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 28328.1, "close_time": 1772398799999, "quote_volume": 572.64924, "trades": 6, "taker_buy_base": 9503.5, "taker_buy_quote": 192.40793 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0201, "close": 0.0203, "volume": 66160.8, "close_time": 1772402399999, "quote_volume": 1338.69789, "trades": 10, "taker_buy_base": 25987.4, "taker_buy_quote": 527.54422 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0202, "high": 0.0206, "low": 0.0202, "close": 0.0202, "volume": 236486.4, "close_time": 1772405999999, "quote_volume": 4820.54085, "trades": 27, "taker_buy_base": 108222.8, "taker_buy_quote": 2209.66532 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0204, "close": 0.0204, "volume": 41377.3, "close_time": 1772409599999, "quote_volume": 844.21899, "trades": 5, "taker_buy_base": 41377.3, "taker_buy_quote": 844.21899 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0203, "high": 0.0208, "low": 0.0203, "close": 0.0207, "volume": 73260.6, "close_time": 1772413199999, "quote_volume": 1503.16972, "trades": 11, "taker_buy_base": 8589.4, "taker_buy_quote": 177.06241 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 34661.1, "close_time": 1772416799999, "quote_volume": 717.77204, "trades": 7, "taker_buy_base": 32586.3, "taker_buy_quote": 674.99838 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0207, "volume": 34159.9, "close_time": 1772420399999, "quote_volume": 706.2841, "trades": 7, "taker_buy_base": 3448.0, "taker_buy_quote": 70.74748 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0206, "high": 0.021, "low": 0.0206, "close": 0.021, "volume": 115814.2, "close_time": 1772423999999, "quote_volume": 2419.58325, "trades": 22, "taker_buy_base": 107186.0, "taker_buy_quote": 2240.39695 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0209, "high": 0.0215, "low": 0.0209, "close": 0.0214, "volume": 162509.6, "close_time": 1772427599999, "quote_volume": 3452.06122, "trades": 36, "taker_buy_base": 121394.6, "taker_buy_quote": 2585.86008 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0212, "close": 0.0214, "volume": 73211.7, "close_time": 1772431199999, "quote_volume": 1564.95241, "trades": 22, "taker_buy_base": 59162.4, "taker_buy_quote": 1264.28272 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0214, "high": 0.0218, "low": 0.0212, "close": 0.0216, "volume": 96447.3, "close_time": 1772434799999, "quote_volume": 2086.06511, "trades": 25, "taker_buy_base": 41575.9, "taker_buy_quote": 902.06274 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0217, "high": 0.0217, "low": 0.021, "close": 0.0216, "volume": 366145.8, "close_time": 1772438399999, "quote_volume": 7822.61381, "trades": 56, "taker_buy_base": 181052.5, "taker_buy_quote": 3867.87515 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0217, "high": 0.0223, "low": 0.0216, "close": 0.0223, "volume": 186570.2, "close_time": 1772441999999, "quote_volume": 4110.26203, "trades": 29, "taker_buy_base": 116162.1, "taker_buy_quote": 2566.97743 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0224, "high": 0.0228, "low": 0.022, "close": 0.0223, "volume": 360898.8, "close_time": 1772445599999, "quote_volume": 8066.16181, "trades": 35, "taker_buy_base": 159820.0, "taker_buy_quote": 3562.5528 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0221, "high": 0.0238, "low": 0.0221, "close": 0.0236, "volume": 662422.4, "close_time": 1772449199999, "quote_volume": 15349.81028, "trades": 96, "taker_buy_base": 335891.7, "taker_buy_quote": 7794.65404 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0233, "high": 0.0237, "low": 0.0227, "close": 0.0232, "volume": 297852.5, "close_time": 1772452799999, "quote_volume": 6928.18226, "trades": 49, "taker_buy_base": 205758.3, "taker_buy_quote": 4787.98159 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0233, "high": 0.0237, "low": 0.0231, "close": 0.0234, "volume": 804182.1, "close_time": 1772456399999, "quote_volume": 18847.96257, "trades": 103, "taker_buy_base": 481332.8, "taker_buy_quote": 11308.94181 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0234, "high": 0.0238, "low": 0.0231, "close": 0.0238, "volume": 596704.8, "close_time": 1772459999999, "quote_volume": 14020.59134, "trades": 57, "taker_buy_base": 317450.9, "taker_buy_quote": 7457.48628 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0233, "close": 0.0238, "volume": 1391144.8, "close_time": 1772463599999, "quote_volume": 33022.54584, "trades": 123, "taker_buy_base": 451593.3, "taker_buy_quote": 10789.29858 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0237, "high": 0.0243, "low": 0.0235, "close": 0.0237, "volume": 1258092.9, "close_time": 1772467199999, "quote_volume": 30166.73048, "trades": 285, "taker_buy_base": 475683.2, "taker_buy_quote": 11435.0924 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0232, "close": 0.0233, "volume": 269994.5, "close_time": 1772470799999, "quote_volume": 6338.29938, "trades": 115, "taker_buy_base": 95177.7, "taker_buy_quote": 2242.52742 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0228, "close": 0.0231, "volume": 646330.5, "close_time": 1772474399999, "quote_volume": 14843.82572, "trades": 81, "taker_buy_base": 309214.5, "taker_buy_quote": 7112.27793 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0228, "close": 0.0234, "volume": 315442.3, "close_time": 1772477999999, "quote_volume": 7356.26075, "trades": 124, "taker_buy_base": 196591.3, "taker_buy_quote": 4585.13276 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0232, "close": 0.0234, "volume": 222875.5, "close_time": 1772481599999, "quote_volume": 5210.80497, "trades": 22, "taker_buy_base": 50529.9, "taker_buy_quote": 1181.54408 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0235, "high": 0.0235, "low": 0.023, "close": 0.0232, "volume": 236435.9, "close_time": 1772485199999, "quote_volume": 5478.18109, "trades": 26, "taker_buy_base": 158906.6, "taker_buy_quote": 3684.41308 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 361762.3, "close_time": 1772488799999, "quote_volume": 8325.85214, "trades": 27, "taker_buy_base": 183770.8, "taker_buy_quote": 4222.5732 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0228, "close": 0.0232, "volume": 217281.1, "close_time": 1772492399999, "quote_volume": 5000.54926, "trades": 18, "taker_buy_base": 41035.3, "taker_buy_quote": 951.90494 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0228, "close": 0.0229, "volume": 241172.4, "close_time": 1772495999999, "quote_volume": 5551.08682, "trades": 24, "taker_buy_base": 143641.5, "taker_buy_quote": 3306.83905 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.023, "high": 0.023, "low": 0.0228, "close": 0.0228, "volume": 55827.5, "close_time": 1772499599999, "quote_volume": 1278.66208, "trades": 6, "taker_buy_base": 25663.5, "taker_buy_quote": 587.9415 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0229, "high": 0.0243, "low": 0.0229, "close": 0.024, "volume": 472464.3, "close_time": 1772503199999, "quote_volume": 11217.12018, "trades": 79, "taker_buy_base": 190491.6, "taker_buy_quote": 4489.73938 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0239, "high": 0.0243, "low": 0.0238, "close": 0.0243, "volume": 207513.4, "close_time": 1772506799999, "quote_volume": 4965.04598, "trades": 41, "taker_buy_base": 110451.6, "taker_buy_quote": 2641.55781 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0242, "high": 0.0251, "low": 0.0242, "close": 0.0246, "volume": 1132482.9, "close_time": 1772510399999, "quote_volume": 28055.51233, "trades": 192, "taker_buy_base": 366419.2, "taker_buy_quote": 9044.94628 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0248, "high": 0.0252, "low": 0.0246, "close": 0.0248, "volume": 120697.8, "close_time": 1772513999999, "quote_volume": 2994.28071, "trades": 24, "taker_buy_base": 50764.5, "taker_buy_quote": 1255.90319 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0249, "high": 0.0255, "low": 0.0244, "close": 0.0245, "volume": 973881.6, "close_time": 1772517599999, "quote_volume": 24103.04571, "trades": 71, "taker_buy_base": 199450.3, "taker_buy_quote": 5005.32879 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0247, "high": 0.0253, "low": 0.0246, "close": 0.0251, "volume": 353344.8, "close_time": 1772521199999, "quote_volume": 8839.33054, "trades": 36, "taker_buy_base": 259565.8, "taker_buy_quote": 6485.7977 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0253, "high": 0.0263, "low": 0.0252, "close": 0.0253, "volume": 609379.6, "close_time": 1772524799999, "quote_volume": 15604.58043, "trades": 84, "taker_buy_base": 286692.9, "taker_buy_quote": 7386.19388 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0248, "close": 0.0249, "volume": 161514.8, "close_time": 1772528399999, "quote_volume": 4065.09574, "trades": 48, "taker_buy_base": 117268.8, "taker_buy_quote": 2959.50744 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0249, "high": 0.0253, "low": 0.0242, "close": 0.0244, "volume": 768986.6, "close_time": 1772531999999, "quote_volume": 19054.63678, "trades": 100, "taker_buy_base": 144131.6, "taker_buy_quote": 3560.02203 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0239, "close": 0.0244, "volume": 467955.3, "close_time": 1772535599999, "quote_volume": 11310.26839, "trades": 33, "taker_buy_base": 206865.7, "taker_buy_quote": 4990.5266 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0245, "high": 0.0249, "low": 0.0243, "close": 0.0245, "volume": 172884.8, "close_time": 1772539199999, "quote_volume": 4239.60946, "trades": 34, "taker_buy_base": 124431.8, "taker_buy_quote": 3049.60632 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0245, "high": 0.0251, "low": 0.0245, "close": 0.025, "volume": 133767.6, "close_time": 1772542799999, "quote_volume": 3292.1201, "trades": 30, "taker_buy_base": 70014.3, "taker_buy_quote": 1720.07429 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0249, "close": 0.0252, "volume": 378597.8, "close_time": 1772546399999, "quote_volume": 9496.08658, "trades": 27, "taker_buy_base": 106053.3, "taker_buy_quote": 2666.14599 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0253, "high": 0.0258, "low": 0.0252, "close": 0.0255, "volume": 736022.1, "close_time": 1772549999999, "quote_volume": 18739.79266, "trades": 71, "taker_buy_base": 320039.2, "taker_buy_quote": 8163.43893 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0246, "close": 0.0252, "volume": 892603.3, "close_time": 1772553599999, "quote_volume": 22384.19372, "trades": 138, "taker_buy_base": 315575.9, "taker_buy_quote": 7888.52789 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0253, "high": 0.0272, "low": 0.0253, "close": 0.0266, "volume": 1536234.1, "close_time": 1772557199999, "quote_volume": 40661.43177, "trades": 233, "taker_buy_base": 811445.6, "taker_buy_quote": 21529.40385 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0267, "high": 0.027, "low": 0.0262, "close": 0.0264, "volume": 369963.4, "close_time": 1772560799999, "quote_volume": 9815.23867, "trades": 63, "taker_buy_base": 233951.7, "taker_buy_quote": 6220.70338 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0261, "close": 0.0265, "volume": 159157.5, "close_time": 1772564399999, "quote_volume": 4200.16562, "trades": 25, "taker_buy_base": 55884.4, "taker_buy_quote": 1477.74178 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0264, "high": 0.0272, "low": 0.0263, "close": 0.0272, "volume": 272527.6, "close_time": 1772567999999, "quote_volume": 7289.82713, "trades": 36, "taker_buy_base": 150860.4, "taker_buy_quote": 4040.59123 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0267, "high": 0.0284, "low": 0.0266, "close": 0.0278, "volume": 1607782.8, "close_time": 1772571599999, "quote_volume": 44340.07403, "trades": 158, "taker_buy_base": 975056.4, "taker_buy_quote": 26935.84959 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0282, "high": 0.0298, "low": 0.0278, "close": 0.0291, "volume": 2604832.8, "close_time": 1772575199999, "quote_volume": 75505.76991, "trades": 344, "taker_buy_base": 1622791.6, "taker_buy_quote": 47009.01756 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0291, "high": 0.0299, "low": 0.0284, "close": 0.029, "volume": 1166949.3, "close_time": 1772578799999, "quote_volume": 33887.8701, "trades": 152, "taker_buy_base": 624727.5, "taker_buy_quote": 18213.49192 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.029, "high": 0.0293, "low": 0.0284, "close": 0.0284, "volume": 596848.4, "close_time": 1772582399999, "quote_volume": 17268.442, "trades": 95, "taker_buy_base": 416106.0, "taker_buy_quote": 12049.17727 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0282, "high": 0.0287, "low": 0.0275, "close": 0.0281, "volume": 733931.9, "close_time": 1772585999999, "quote_volume": 20782.70447, "trades": 107, "taker_buy_base": 271018.4, "taker_buy_quote": 7656.77641 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0282, "high": 0.0309, "low": 0.0282, "close": 0.0294, "volume": 780795.9, "close_time": 1772589599999, "quote_volume": 23042.33737, "trades": 268, "taker_buy_base": 332557.6, "taker_buy_quote": 9864.07937 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0286, "close": 0.0292, "volume": 261116.8, "close_time": 1772593199999, "quote_volume": 7634.05291, "trades": 66, "taker_buy_base": 168759.1, "taker_buy_quote": 4947.87112 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0282, "close": 0.0287, "volume": 392080.6, "close_time": 1772596799999, "quote_volume": 11254.79732, "trades": 74, "taker_buy_base": 150995.9, "taker_buy_quote": 4354.09184 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0286, "high": 0.0293, "low": 0.0284, "close": 0.0293, "volume": 146498.0, "close_time": 1772600399999, "quote_volume": 4235.77658, "trades": 42, "taker_buy_base": 99092.9, "taker_buy_quote": 2867.16956 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0289, "close": 0.0289, "volume": 708383.7, "close_time": 1772603999999, "quote_volume": 20792.64513, "trades": 70, "taker_buy_base": 206641.9, "taker_buy_quote": 6106.06863 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0278, "close": 0.028, "volume": 858533.1, "close_time": 1772607599999, "quote_volume": 24047.26616, "trades": 197, "taker_buy_base": 67063.0, "taker_buy_quote": 1876.87914 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.028, "high": 0.0291, "low": 0.028, "close": 0.0289, "volume": 993636.0, "close_time": 1772611199999, "quote_volume": 28091.59567, "trades": 76, "taker_buy_base": 503356.0, "taker_buy_quote": 14282.85567 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0286, "high": 0.0301, "low": 0.0286, "close": 0.0296, "volume": 920200.7, "close_time": 1772614799999, "quote_volume": 27201.44261, "trades": 108, "taker_buy_base": 431493.5, "taker_buy_quote": 12724.79872 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0296, "high": 0.0316, "low": 0.0293, "close": 0.0302, "volume": 1425789.7, "close_time": 1772618399999, "quote_volume": 43253.59262, "trades": 176, "taker_buy_base": 702792.9, "taker_buy_quote": 21514.79763 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0303, "high": 0.0306, "low": 0.0295, "close": 0.0295, "volume": 905689.3, "close_time": 1772621999999, "quote_volume": 26984.09734, "trades": 87, "taker_buy_base": 221785.9, "taker_buy_quote": 6662.37842 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0289, "close": 0.0295, "volume": 931240.4, "close_time": 1772625599999, "quote_volume": 27243.31154, "trades": 57, "taker_buy_base": 448395.6, "taker_buy_quote": 13135.75037 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0291, "close": 0.0291, "volume": 93241.8, "close_time": 1772629199999, "quote_volume": 2747.52914, "trades": 14, "taker_buy_base": 28008.5, "taker_buy_quote": 821.44465 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0296, "high": 0.0299, "low": 0.0292, "close": 0.0292, "volume": 497181.9, "close_time": 1772632799999, "quote_volume": 14744.55878, "trades": 35, "taker_buy_base": 391628.2, "taker_buy_quote": 11624.48554 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0291, "high": 0.0305, "low": 0.0291, "close": 0.0302, "volume": 783329.6, "close_time": 1772636399999, "quote_volume": 23535.49139, "trades": 77, "taker_buy_base": 286291.6, "taker_buy_quote": 8637.23213 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0304, "high": 0.0319, "low": 0.0301, "close": 0.0311, "volume": 898558.3, "close_time": 1772639999999, "quote_volume": 27991.99811, "trades": 145, "taker_buy_base": 485597.9, "taker_buy_quote": 15154.3032 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0298, "close": 0.03, "volume": 668942.3, "close_time": 1772643599999, "quote_volume": 20321.96112, "trades": 74, "taker_buy_base": 266791.9, "taker_buy_quote": 8142.65765 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0287, "close": 0.0291, "volume": 868502.6, "close_time": 1772647199999, "quote_volume": 25207.81897, "trades": 72, "taker_buy_base": 522143.0, "taker_buy_quote": 15175.19289 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0291, "high": 0.0301, "low": 0.029, "close": 0.0301, "volume": 428120.9, "close_time": 1772650799999, "quote_volume": 12625.74015, "trades": 65, "taker_buy_base": 170669.8, "taker_buy_quote": 5061.0232 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0299, "high": 0.0305, "low": 0.0298, "close": 0.0301, "volume": 528390.4, "close_time": 1772654399999, "quote_volume": 15926.92585, "trades": 45, "taker_buy_base": 325848.3, "taker_buy_quote": 9829.3757 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 288094.3, "close_time": 1772657999999, "quote_volume": 8664.00473, "trades": 23, "taker_buy_base": 91629.0, "taker_buy_quote": 2758.0329 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.03, "high": 0.0302, "low": 0.0298, "close": 0.0299, "volume": 506590.8, "close_time": 1772661599999, "quote_volume": 15146.0671, "trades": 35, "taker_buy_base": 164255.1, "taker_buy_quote": 4913.75605 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.0298, "volume": 54231.3, "close_time": 1772665199999, "quote_volume": 1626.83317, "trades": 9, "taker_buy_base": 25139.2, "taker_buy_quote": 756.13813 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0292, "close": 0.0296, "volume": 126472.5, "close_time": 1772668799999, "quote_volume": 3742.10112, "trades": 13, "taker_buy_base": 60554.6, "taker_buy_quote": 1792.06573 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0288, "close": 0.029, "volume": 108904.9, "close_time": 1772672399999, "quote_volume": 3176.49173, "trades": 21, "taker_buy_base": 50922.5, "taker_buy_quote": 1477.00298 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0288, "high": 0.0292, "low": 0.0288, "close": 0.0291, "volume": 35726.1, "close_time": 1772675999999, "quote_volume": 1039.22704, "trades": 9, "taker_buy_base": 8122.6, "taker_buy_quote": 236.49257 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.029, "high": 0.0299, "low": 0.029, "close": 0.0299, "volume": 81460.6, "close_time": 1772679599999, "quote_volume": 2382.27585, "trades": 9, "taker_buy_base": 75111.0, "taker_buy_quote": 2198.03551 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.03, "high": 0.0325, "low": 0.0298, "close": 0.0322, "volume": 671961.9, "close_time": 1772683199999, "quote_volume": 20831.72701, "trades": 84, "taker_buy_base": 476583.7, "taker_buy_quote": 14800.58942 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0321, "high": 0.0325, "low": 0.0315, "close": 0.032, "volume": 596348.7, "close_time": 1772686799999, "quote_volume": 19028.69343, "trades": 53, "taker_buy_base": 324391.1, "taker_buy_quote": 10331.66274 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0324, "high": 0.033, "low": 0.032, "close": 0.0321, "volume": 626729.6, "close_time": 1772690399999, "quote_volume": 20302.02099, "trades": 59, "taker_buy_base": 347738.8, "taker_buy_quote": 11269.88141 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.032, "high": 0.0329, "low": 0.0316, "close": 0.0319, "volume": 1326377.3, "close_time": 1772693999999, "quote_volume": 42597.26106, "trades": 97, "taker_buy_base": 515103.2, "taker_buy_quote": 16633.71414 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.032, "high": 0.0331, "low": 0.0309, "close": 0.0311, "volume": 1323547.8, "close_time": 1772697599999, "quote_volume": 42613.48181, "trades": 141, "taker_buy_base": 905282.7, "taker_buy_quote": 29272.34574 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0311, "high": 0.0317, "low": 0.0304, "close": 0.0306, "volume": 373990.6, "close_time": 1772701199999, "quote_volume": 11551.56226, "trades": 62, "taker_buy_base": 129309.2, "taker_buy_quote": 4027.14018 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0307, "high": 0.031, "low": 0.0306, "close": 0.0306, "volume": 160689.8, "close_time": 1772704799999, "quote_volume": 4951.41616, "trades": 56, "taker_buy_base": 44490.4, "taker_buy_quote": 1373.90856 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0308, "high": 0.031, "low": 0.0304, "close": 0.0305, "volume": 639972.9, "close_time": 1772708399999, "quote_volume": 19615.47205, "trades": 104, "taker_buy_base": 151969.4, "taker_buy_quote": 4641.20641 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0306, "high": 0.0308, "low": 0.03, "close": 0.0301, "volume": 307821.4, "close_time": 1772711999999, "quote_volume": 9321.4262, "trades": 36, "taker_buy_base": 162472.6, "taker_buy_quote": 4942.05703 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.03, "high": 0.0301, "low": 0.0297, "close": 0.03, "volume": 127572.7, "close_time": 1772715599999, "quote_volume": 3817.5207, "trades": 22, "taker_buy_base": 60574.7, "taker_buy_quote": 1815.16763 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0292, "close": 0.0292, "volume": 184134.6, "close_time": 1772719199999, "quote_volume": 5411.60958, "trades": 31, "taker_buy_base": 106436.9, "taker_buy_quote": 3131.19076 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0293, "high": 0.0297, "low": 0.0289, "close": 0.0296, "volume": 419495.2, "close_time": 1772722799999, "quote_volume": 12259.13642, "trades": 45, "taker_buy_base": 195592.6, "taker_buy_quote": 5741.66081 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0288, "close": 0.0291, "volume": 401595.8, "close_time": 1772726399999, "quote_volume": 11678.86192, "trades": 49, "taker_buy_base": 108187.1, "taker_buy_quote": 3162.99429 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.029, "high": 0.029, "low": 0.0287, "close": 0.0289, "volume": 126302.2, "close_time": 1772729999999, "quote_volume": 3646.20443, "trades": 15, "taker_buy_base": 50351.0, "taker_buy_quote": 1453.21943 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0284, "close": 0.0284, "volume": 243027.7, "close_time": 1772733599999, "quote_volume": 6995.85887, "trades": 40, "taker_buy_base": 96353.1, "taker_buy_quote": 2773.88249 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0283, "close": 0.0283, "volume": 95745.0, "close_time": 1772737199999, "quote_volume": 2716.44615, "trades": 10, "taker_buy_base": 75745.0, "taker_buy_quote": 2150.44615 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0283, "high": 0.0287, "low": 0.0282, "close": 0.0282, "volume": 232085.1, "close_time": 1772740799999, "quote_volume": 6610.18168, "trades": 32, "taker_buy_base": 96803.0, "taker_buy_quote": 2766.80382 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0283, "high": 0.0287, "low": 0.0283, "close": 0.0285, "volume": 140892.9, "close_time": 1772744399999, "quote_volume": 4020.4112, "trades": 27, "taker_buy_base": 109677.4, "taker_buy_quote": 3124.85036 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0279, "close": 0.0279, "volume": 89645.2, "close_time": 1772747999999, "quote_volume": 2522.54493, "trades": 10, "taker_buy_base": 7835.6, "taker_buy_quote": 223.96391 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0279, "close": 0.0281, "volume": 98091.0, "close_time": 1772751599999, "quote_volume": 2758.24483, "trades": 15, "taker_buy_base": 40711.3, "taker_buy_quote": 1146.2324 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0281, "close": 0.0282, "volume": 51975.9, "close_time": 1772755199999, "quote_volume": 1468.20463, "trades": 5, "taker_buy_base": 50803.3, "taker_buy_quote": 1435.16064 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.028, "high": 0.0292, "low": 0.028, "close": 0.0292, "volume": 232727.6, "close_time": 1772758799999, "quote_volume": 6689.92968, "trades": 33, "taker_buy_base": 186988.0, "taker_buy_quote": 5368.80594 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.029, "high": 0.029, "low": 0.0287, "close": 0.0288, "volume": 42302.1, "close_time": 1772762399999, "quote_volume": 1217.89899, "trades": 11, "taker_buy_base": 18445.3, "taker_buy_quote": 533.20883 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0288, "high": 0.0298, "low": 0.0288, "close": 0.0292, "volume": 356777.7, "close_time": 1772765999999, "quote_volume": 10453.12872, "trades": 35, "taker_buy_base": 31698.2, "taker_buy_quote": 934.74392 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0292, "high": 0.0296, "low": 0.0292, "close": 0.0293, "volume": 197913.4, "close_time": 1772769599999, "quote_volume": 5806.7546, "trades": 20, "taker_buy_base": 160322.3, "taker_buy_quote": 4704.63322 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0288, "close": 0.0288, "volume": 26034.6, "close_time": 1772773199999, "quote_volume": 750.50717, "trades": 3, "taker_buy_base": 23810.9, "taker_buy_quote": 685.7975 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0281, "close": 0.0281, "volume": 27336.3, "close_time": 1772776799999, "quote_volume": 779.10986, "trades": 8, "taker_buy_base": 1899.8, "taker_buy_quote": 54.3678 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0281, "high": 0.0284, "low": 0.0281, "close": 0.0283, "volume": 118576.7, "close_time": 1772780399999, "quote_volume": 3345.81824, "trades": 13, "taker_buy_base": 41378.1, "taker_buy_quote": 1169.23059 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0282, "close": 0.0282, "volume": 7272.6, "close_time": 1772783999999, "quote_volume": 205.61859, "trades": 7, "taker_buy_base": 2676.2, "taker_buy_quote": 75.64551 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0272, "close": 0.0272, "volume": 531932.1, "close_time": 1772787599999, "quote_volume": 14619.61432, "trades": 44, "taker_buy_base": 321672.1, "taker_buy_quote": 8835.86296 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0269, "close": 0.0271, "volume": 597688.9, "close_time": 1772791199999, "quote_volume": 16274.97675, "trades": 81, "taker_buy_base": 155197.8, "taker_buy_quote": 4239.1481 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.027, "high": 0.0273, "low": 0.0269, "close": 0.0269, "volume": 361500.8, "close_time": 1772794799999, "quote_volume": 9792.75937, "trades": 34, "taker_buy_base": 206122.1, "taker_buy_quote": 5588.06976 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0269, "close": 0.0269, "volume": 109664.9, "close_time": 1772798399999, "quote_volume": 2954.53497, "trades": 28, "taker_buy_base": 43535.3, "taker_buy_quote": 1173.09957 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0266, "close": 0.0267, "volume": 248325.2, "close_time": 1772801999999, "quote_volume": 6642.43059, "trades": 26, "taker_buy_base": 113992.9, "taker_buy_quote": 3052.62282 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0267, "high": 0.0273, "low": 0.0266, "close": 0.0268, "volume": 325547.8, "close_time": 1772805599999, "quote_volume": 8801.70856, "trades": 49, "taker_buy_base": 136967.1, "taker_buy_quote": 3698.33309 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0266, "high": 0.0267, "low": 0.026, "close": 0.0261, "volume": 598968.5, "close_time": 1772809199999, "quote_volume": 15756.40205, "trades": 87, "taker_buy_base": 198770.1, "taker_buy_quote": 5250.84533 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0261, "close": 0.0263, "volume": 147180.9, "close_time": 1772812799999, "quote_volume": 3869.40599, "trades": 28, "taker_buy_base": 39066.5, "taker_buy_quote": 1029.10737 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0261, "close": 0.0263, "volume": 221749.0, "close_time": 1772816399999, "quote_volume": 5836.08393, "trades": 25, "taker_buy_base": 117230.8, "taker_buy_quote": 3095.62528 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0257, "close": 0.0259, "volume": 243153.8, "close_time": 1772819999999, "quote_volume": 6298.87665, "trades": 22, "taker_buy_base": 125328.6, "taker_buy_quote": 3253.911 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.026, "high": 0.0263, "low": 0.026, "close": 0.0263, "volume": 90193.7, "close_time": 1772823599999, "quote_volume": 2353.62746, "trades": 14, "taker_buy_base": 28137.6, "taker_buy_quote": 737.41247 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0263, "close": 0.0264, "volume": 65780.1, "close_time": 1772827199999, "quote_volume": 1730.16663, "trades": 8, "taker_buy_base": 32771.6, "taker_buy_quote": 862.04308 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0263, "high": 0.0269, "low": 0.0263, "close": 0.0269, "volume": 264803.8, "close_time": 1772830799999, "quote_volume": 7024.92873, "trades": 61, "taker_buy_base": 167274.4, "taker_buy_quote": 4450.02494 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.027, "high": 0.027, "low": 0.0268, "close": 0.027, "volume": 131836.2, "close_time": 1772834399999, "quote_volume": 3555.1049, "trades": 15, "taker_buy_base": 108225.3, "taker_buy_quote": 2917.75254 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0269, "close": 0.0269, "volume": 108622.3, "close_time": 1772837999999, "quote_volume": 2927.56976, "trades": 15, "taker_buy_base": 53881.6, "taker_buy_quote": 1450.45299 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0264, "close": 0.0264, "volume": 117473.3, "close_time": 1772841599999, "quote_volume": 3123.21503, "trades": 9, "taker_buy_base": 86072.9, "taker_buy_quote": 2287.99071 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0261, "close": 0.0262, "volume": 10958.5, "close_time": 1772845199999, "quote_volume": 287.19787, "trades": 6, "taker_buy_base": 1988.6, "taker_buy_quote": 52.18926 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0258, "close": 0.026, "volume": 60940.4, "close_time": 1772848799999, "quote_volume": 1586.52744, "trades": 5, "taker_buy_base": 34392.3, "taker_buy_quote": 891.16882 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0253, "close": 0.0254, "volume": 294188.1, "close_time": 1772852399999, "quote_volume": 7504.61755, "trades": 22, "taker_buy_base": 165666.7, "taker_buy_quote": 4243.88269 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0255, "close": 0.0257, "volume": 103087.6, "close_time": 1772855999999, "quote_volume": 2632.58839, "trades": 11, "taker_buy_base": 65742.9, "taker_buy_quote": 1679.35417 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0255, "close": 0.0255, "volume": 34333.4, "close_time": 1772859599999, "quote_volume": 878.73897, "trades": 4, "taker_buy_base": 34333.4, "taker_buy_quote": 878.73897 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0255, "close": 0.0257, "volume": 51326.4, "close_time": 1772863199999, "quote_volume": 1312.58113, "trades": 12, "taker_buy_base": 34912.6, "taker_buy_quote": 892.91227 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0254, "close": 0.0256, "volume": 33152.2, "close_time": 1772866799999, "quote_volume": 847.69034, "trades": 3, "taker_buy_base": 28122.3, "taker_buy_quote": 719.93088 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0253, "high": 0.0256, "low": 0.0253, "close": 0.0255, "volume": 33278.7, "close_time": 1772870399999, "quote_volume": 843.02813, "trades": 6, "taker_buy_base": 1682.6, "taker_buy_quote": 42.91168 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0257, "close": 0.0257, "volume": 83667.5, "close_time": 1772873999999, "quote_volume": 2150.44854, "trades": 6, "taker_buy_base": 52530.3, "taker_buy_quote": 1350.2225 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0257, "close": 0.0259, "volume": 226317.1, "close_time": 1772877599999, "quote_volume": 5855.4449, "trades": 27, "taker_buy_base": 57401.6, "taker_buy_quote": 1485.38412 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0259, "close": 0.0263, "volume": 259736.9, "close_time": 1772881199999, "quote_volume": 6779.52348, "trades": 24, "taker_buy_base": 163835.4, "taker_buy_quote": 4273.34934 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0261, "high": 0.0262, "low": 0.026, "close": 0.0262, "volume": 139415.1, "close_time": 1772884799999, "quote_volume": 3639.34832, "trades": 12, "taker_buy_base": 59277.9, "taker_buy_quote": 1550.17477 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0259, "high": 0.026, "low": 0.0254, "close": 0.0255, "volume": 279381.8, "close_time": 1772888399999, "quote_volume": 7203.96709, "trades": 22, "taker_buy_base": 247210.9, "taker_buy_quote": 6369.93513 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0252, "close": 0.0253, "volume": 149632.7, "close_time": 1772891999999, "quote_volume": 3781.10798, "trades": 16, "taker_buy_base": 21198.7, "taker_buy_quote": 537.56989 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0252, "high": 0.0253, "low": 0.0249, "close": 0.0253, "volume": 129019.5, "close_time": 1772895599999, "quote_volume": 3236.11183, "trades": 15, "taker_buy_base": 62766.3, "taker_buy_quote": 1578.56957 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 1138.2, "close_time": 1772899199999, "quote_volume": 28.11354, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0245, "close": 0.0248, "volume": 79728.3, "close_time": 1772902799999, "quote_volume": 1968.57967, "trades": 11, "taker_buy_base": 37154.1, "taker_buy_quote": 914.81442 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0246, "close": 0.0248, "volume": 19911.8, "close_time": 1772906399999, "quote_volume": 493.36509, "trades": 7, "taker_buy_base": 17452.3, "taker_buy_quote": 432.81704 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0247, "close": 0.0247, "volume": 4275.2, "close_time": 1772909999999, "quote_volume": 105.79905, "trades": 3, "taker_buy_base": 2259.0, "taker_buy_quote": 55.99891 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0244, "close": 0.0245, "volume": 135952.7, "close_time": 1772913599999, "quote_volume": 3325.99454, "trades": 81, "taker_buy_base": 43600.4, "taker_buy_quote": 1069.32314 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0243, "close": 0.0245, "volume": 35130.4, "close_time": 1772917199999, "quote_volume": 857.71614, "trades": 14, "taker_buy_base": 12048.1, "taker_buy_quote": 295.02507 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0243, "close": 0.0243, "volume": 40903.1, "close_time": 1772920799999, "quote_volume": 1001.02182, "trades": 15, "taker_buy_base": 29901.7, "taker_buy_quote": 732.58418 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0242, "close": 0.0244, "volume": 142597.6, "close_time": 1772924399999, "quote_volume": 3476.44932, "trades": 20, "taker_buy_base": 32031.3, "taker_buy_quote": 778.8189 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0237, "close": 0.0242, "volume": 573005.6, "close_time": 1772927999999, "quote_volume": 13780.01951, "trades": 47, "taker_buy_base": 138522.9, "taker_buy_quote": 3332.9273 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0239, "close": 0.024, "volume": 13069.4, "close_time": 1772931599999, "quote_volume": 314.82836, "trades": 50, "taker_buy_base": 696.2, "taker_buy_quote": 16.7088 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.024, "high": 0.024, "low": 0.024, "close": 0.024, "volume": 2592.0, "close_time": 1772935199999, "quote_volume": 62.208, "trades": 1, "taker_buy_base": 2592.0, "taker_buy_quote": 62.208 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0238, "close": 0.0238, "volume": 32747.1, "close_time": 1772938799999, "quote_volume": 782.85722, "trades": 22, "taker_buy_base": 10489.1, "taker_buy_quote": 251.3081 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0235, "close": 0.0238, "volume": 175079.8, "close_time": 1772942399999, "quote_volume": 4144.70241, "trades": 17, "taker_buy_base": 131047.1, "taker_buy_quote": 3105.61045 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 79407.4, "close_time": 1772945999999, "quote_volume": 1880.09761, "trades": 27, "taker_buy_base": 29380.6, "taker_buy_quote": 699.25828 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0237, "high": 0.0241, "low": 0.0237, "close": 0.0241, "volume": 260798.6, "close_time": 1772949599999, "quote_volume": 6251.84471, "trades": 27, "taker_buy_base": 160443.1, "taker_buy_quote": 3854.78863 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0238, "close": 0.0239, "volume": 55864.6, "close_time": 1772953199999, "quote_volume": 1330.26072, "trades": 6, "taker_buy_base": 2332.4, "taker_buy_quote": 55.74436 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 34484.1, "close_time": 1772956799999, "quote_volume": 834.71341, "trades": 9, "taker_buy_base": 32502.2, "taker_buy_quote": 786.55324 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0243, "high": 0.0247, "low": 0.0241, "close": 0.0246, "volume": 69022.6, "close_time": 1772960399999, "quote_volume": 1692.09121, "trades": 21, "taker_buy_base": 9987.3, "taker_buy_quote": 243.5434 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0246, "high": 0.0249, "low": 0.0246, "close": 0.0247, "volume": 268589.3, "close_time": 1772963999999, "quote_volume": 6650.11166, "trades": 41, "taker_buy_base": 145693.0, "taker_buy_quote": 3615.14504 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0248, "high": 0.0252, "low": 0.0248, "close": 0.0252, "volume": 204332.1, "close_time": 1772967599999, "quote_volume": 5086.42236, "trades": 74, "taker_buy_base": 77618.3, "taker_buy_quote": 1942.43266 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0252, "close": 0.0252, "volume": 70468.6, "close_time": 1772971199999, "quote_volume": 1779.44149, "trades": 10, "taker_buy_base": 4186.5, "taker_buy_quote": 105.5929 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.025, "high": 0.0252, "low": 0.0249, "close": 0.025, "volume": 214058.8, "close_time": 1772974799999, "quote_volume": 5352.5048, "trades": 103, "taker_buy_base": 103145.4, "taker_buy_quote": 2578.97503 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0242, "close": 0.0244, "volume": 270005.4, "close_time": 1772978399999, "quote_volume": 6585.46478, "trades": 37, "taker_buy_base": 51737.6, "taker_buy_quote": 1273.15517 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 97371.0, "close_time": 1772981999999, "quote_volume": 2364.69079, "trades": 13, "taker_buy_base": 1108.5, "taker_buy_quote": 27.0474 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0239, "close": 0.024, "volume": 47968.2, "close_time": 1772985599999, "quote_volume": 1156.23712, "trades": 9, "taker_buy_base": 46851.6, "taker_buy_quote": 1129.48038 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.024, "high": 0.024, "low": 0.0237, "close": 0.0237, "volume": 155420.7, "close_time": 1772989199999, "quote_volume": 3707.70415, "trades": 13, "taker_buy_base": 81430.3, "taker_buy_quote": 1940.33667 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 52951.8, "close_time": 1772992799999, "quote_volume": 1245.46313, "trades": 14, "taker_buy_base": 2833.5, "taker_buy_quote": 66.94352 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0233, "close": 0.0234, "volume": 132341.0, "close_time": 1772996399999, "quote_volume": 3096.38632, "trades": 16, "taker_buy_base": 78124.6, "taker_buy_quote": 1832.80281 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0234, "close": 0.0234, "volume": 196134.0, "close_time": 1772999999999, "quote_volume": 4601.03501, "trades": 21, "taker_buy_base": 157697.7, "taker_buy_quote": 3701.62559 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0234, "close": 0.0235, "volume": 113478.3, "close_time": 1773003599999, "quote_volume": 2672.58574, "trades": 33, "taker_buy_base": 52498.4, "taker_buy_quote": 1235.61746 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0234, "close": 0.0239, "volume": 143149.6, "close_time": 1773007199999, "quote_volume": 3381.17825, "trades": 17, "taker_buy_base": 69308.8, "taker_buy_quote": 1642.06424 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0232, "close": 0.0237, "volume": 451019.1, "close_time": 1773010799999, "quote_volume": 10599.28708, "trades": 29, "taker_buy_base": 117547.5, "taker_buy_quote": 2757.74251 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0234, "close": 0.0234, "volume": 75615.4, "close_time": 1773014399999, "quote_volume": 1781.28794, "trades": 31, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0236, "high": 0.0244, "low": 0.0236, "close": 0.0243, "volume": 162605.5, "close_time": 1773017999999, "quote_volume": 3918.46363, "trades": 43, "taker_buy_base": 106505.9, "taker_buy_quote": 2565.06741 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0243, "close": 0.0246, "volume": 46297.1, "close_time": 1773021599999, "quote_volume": 1135.09511, "trades": 7, "taker_buy_base": 37327.7, "taker_buy_quote": 915.70678 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0241, "close": 0.0241, "volume": 69738.5, "close_time": 1773025199999, "quote_volume": 1696.83739, "trades": 15, "taker_buy_base": 28751.4, "taker_buy_quote": 701.4247 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.024, "high": 0.0245, "low": 0.024, "close": 0.0241, "volume": 132459.5, "close_time": 1773028799999, "quote_volume": 3216.60044, "trades": 46, "taker_buy_base": 14152.1, "taker_buy_quote": 341.78023 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0243, "high": 0.0247, "low": 0.0243, "close": 0.0246, "volume": 46720.9, "close_time": 1773032399999, "quote_volume": 1140.44187, "trades": 9, "taker_buy_base": 40377.9, "taker_buy_quote": 983.95085 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0246, "high": 0.0266, "low": 0.0245, "close": 0.026, "volume": 612095.2, "close_time": 1773035999999, "quote_volume": 15792.21015, "trades": 89, "taker_buy_base": 289589.2, "taker_buy_quote": 7440.80988 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0246, "close": 0.0249, "volume": 576188.0, "close_time": 1773039599999, "quote_volume": 14650.65004, "trades": 38, "taker_buy_base": 160632.2, "taker_buy_quote": 4057.89609 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0248, "high": 0.0251, "low": 0.0247, "close": 0.0249, "volume": 133917.4, "close_time": 1773043199999, "quote_volume": 3333.95887, "trades": 24, "taker_buy_base": 2281.1, "taker_buy_quote": 56.63177 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0251, "high": 0.0253, "low": 0.0247, "close": 0.0248, "volume": 141645.3, "close_time": 1773046799999, "quote_volume": 3539.40084, "trades": 24, "taker_buy_base": 66547.4, "taker_buy_quote": 1658.44773 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0246, "high": 0.025, "low": 0.0245, "close": 0.0246, "volume": 1239011.0, "close_time": 1773050399999, "quote_volume": 30721.95196, "trades": 39, "taker_buy_base": 1052045.4, "taker_buy_quote": 26081.8439 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0243, "close": 0.0243, "volume": 93079.4, "close_time": 1773053999999, "quote_volume": 2282.50357, "trades": 22, "taker_buy_base": 38677.4, "taker_buy_quote": 947.61662 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0241, "close": 0.0243, "volume": 100441.7, "close_time": 1773057599999, "quote_volume": 2437.48686, "trades": 14, "taker_buy_base": 86512.0, "taker_buy_quote": 2100.50831 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0243, "high": 0.0248, "low": 0.0243, "close": 0.0248, "volume": 165759.6, "close_time": 1773061199999, "quote_volume": 4056.07499, "trades": 33, "taker_buy_base": 18558.0, "taker_buy_quote": 457.66088 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0246, "high": 0.025, "low": 0.0245, "close": 0.025, "volume": 97572.8, "close_time": 1773064799999, "quote_volume": 2416.77847, "trades": 11, "taker_buy_base": 53566.9, "taker_buy_quote": 1325.23234 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0247, "close": 0.0249, "volume": 132753.6, "close_time": 1773068399999, "quote_volume": 3305.10033, "trades": 26, "taker_buy_base": 56857.0, "taker_buy_quote": 1415.98481 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.025, "high": 0.025, "low": 0.0247, "close": 0.0249, "volume": 112953.3, "close_time": 1773071999999, "quote_volume": 2794.67803, "trades": 13, "taker_buy_base": 82091.2, "taker_buy_quote": 2031.75917 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.025, "high": 0.0253, "low": 0.0247, "close": 0.0247, "volume": 41389.5, "close_time": 1773075599999, "quote_volume": 1042.20572, "trades": 10, "taker_buy_base": 34740.3, "taker_buy_quote": 876.14588 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.025, "high": 0.0251, "low": 0.025, "close": 0.0251, "volume": 4579.1, "close_time": 1773079199999, "quote_volume": 114.88327, "trades": 2, "taker_buy_base": 4057.7, "taker_buy_quote": 101.84827 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.025, "high": 0.0254, "low": 0.0249, "close": 0.0254, "volume": 158599.4, "close_time": 1773082799999, "quote_volume": 4001.14517, "trades": 22, "taker_buy_base": 36068.0, "taker_buy_quote": 910.71408 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0254, "high": 0.0263, "low": 0.0254, "close": 0.0256, "volume": 115171.4, "close_time": 1773086399999, "quote_volume": 2974.00187, "trades": 29, "taker_buy_base": 38510.8, "taker_buy_quote": 997.83848 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0253, "close": 0.0256, "volume": 182636.4, "close_time": 1773089999999, "quote_volume": 4653.76994, "trades": 20, "taker_buy_base": 99835.7, "taker_buy_quote": 2544.49723 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0255, "close": 0.0256, "volume": 263045.0, "close_time": 1773093599999, "quote_volume": 6773.04638, "trades": 25, "taker_buy_base": 198055.6, "taker_buy_quote": 5094.05282 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0253, "close": 0.0253, "volume": 139207.0, "close_time": 1773097199999, "quote_volume": 3562.49253, "trades": 20, "taker_buy_base": 58458.1, "taker_buy_quote": 1496.23034 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0253, "close": 0.0254, "volume": 119327.0, "close_time": 1773100799999, "quote_volume": 3032.77281, "trades": 21, "taker_buy_base": 90706.5, "taker_buy_quote": 2304.89315 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0253, "high": 0.0257, "low": 0.0252, "close": 0.0255, "volume": 114800.2, "close_time": 1773104399999, "quote_volume": 2937.56607, "trades": 17, "taker_buy_base": 31994.1, "taker_buy_quote": 817.33364 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0253, "close": 0.0254, "volume": 291352.5, "close_time": 1773107999999, "quote_volume": 7405.688, "trades": 37, "taker_buy_base": 175107.9, "taker_buy_quote": 4452.39406 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0256, "close": 0.0256, "volume": 63375.8, "close_time": 1773111599999, "quote_volume": 1623.02926, "trades": 4, "taker_buy_base": 38777.3, "taker_buy_quote": 993.30766 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0253, "close": 0.0253, "volume": 18427.1, "close_time": 1773115199999, "quote_volume": 469.55957, "trades": 8, "taker_buy_base": 18427.1, "taker_buy_quote": 469.55957 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0254, "close": 0.0254, "volume": 202903.2, "close_time": 1773118799999, "quote_volume": 5160.51892, "trades": 10, "taker_buy_base": 131607.4, "taker_buy_quote": 3342.82796 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0253, "high": 0.0253, "low": 0.025, "close": 0.0251, "volume": 80039.4, "close_time": 1773122399999, "quote_volume": 2009.16302, "trades": 7, "taker_buy_base": 32235.0, "taker_buy_quote": 809.0985 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0252, "close": 0.0252, "volume": 112330.7, "close_time": 1773125999999, "quote_volume": 2838.85145, "trades": 12, "taker_buy_base": 65722.7, "taker_buy_quote": 1659.66905 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0252, "close": 0.0254, "volume": 75466.2, "close_time": 1773129599999, "quote_volume": 1907.36998, "trades": 9, "taker_buy_base": 41602.3, "taker_buy_quote": 1051.6099 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0254, "close": 0.0254, "volume": 241210.5, "close_time": 1773133199999, "quote_volume": 6148.50831, "trades": 13, "taker_buy_base": 59078.4, "taker_buy_quote": 1505.9967 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0254, "close": 0.0254, "volume": 52862.0, "close_time": 1773136799999, "quote_volume": 1342.76956, "trades": 6, "taker_buy_base": 5697.6, "taker_buy_quote": 144.7938 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0252, "close": 0.0257, "volume": 187791.7, "close_time": 1773140399999, "quote_volume": 4794.61547, "trades": 13, "taker_buy_base": 35865.2, "taker_buy_quote": 919.73007 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0256, "close": 0.0256, "volume": 20576.9, "close_time": 1773143999999, "quote_volume": 526.76864, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0254, "close": 0.0256, "volume": 109984.7, "close_time": 1773147599999, "quote_volume": 2834.81726, "trades": 11, "taker_buy_base": 106174.5, "taker_buy_quote": 2737.32074 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0254, "close": 0.0254, "volume": 96262.0, "close_time": 1773151199999, "quote_volume": 2458.68905, "trades": 42, "taker_buy_base": 15227.0, "taker_buy_quote": 390.9785 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0254, "high": 0.026, "low": 0.0253, "close": 0.026, "volume": 172949.6, "close_time": 1773154799999, "quote_volume": 4451.22865, "trades": 28, "taker_buy_base": 58021.0, "taker_buy_quote": 1501.84089 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0254, "close": 0.0254, "volume": 154490.6, "close_time": 1773158399999, "quote_volume": 3945.3941, "trades": 17, "taker_buy_base": 76938.1, "taker_buy_quote": 1965.26942 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0255, "high": 0.0259, "low": 0.0254, "close": 0.0259, "volume": 212500.1, "close_time": 1773161999999, "quote_volume": 5448.85647, "trades": 16, "taker_buy_base": 69793.1, "taker_buy_quote": 1806.56003 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0256, "close": 0.0257, "volume": 122056.6, "close_time": 1773165599999, "quote_volume": 3139.86574, "trades": 10, "taker_buy_base": 17528.2, "taker_buy_quote": 453.48586 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0249, "close": 0.0249, "volume": 437632.7, "close_time": 1773169199999, "quote_volume": 11051.33338, "trades": 33, "taker_buy_base": 38589.7, "taker_buy_quote": 971.11032 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0247, "close": 0.0249, "volume": 75388.5, "close_time": 1773172799999, "quote_volume": 1869.34941, "trades": 14, "taker_buy_base": 1000.0, "taker_buy_quote": 24.9 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0248, "high": 0.025, "low": 0.0248, "close": 0.0248, "volume": 39505.7, "close_time": 1773176399999, "quote_volume": 987.14927, "trades": 7, "taker_buy_base": 36914.7, "taker_buy_quote": 922.80648 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0244, "close": 0.0246, "volume": 135706.4, "close_time": 1773179999999, "quote_volume": 3330.45351, "trades": 21, "taker_buy_base": 70071.1, "taker_buy_quote": 1719.24583 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0245, "close": 0.0246, "volume": 39137.3, "close_time": 1773183599999, "quote_volume": 962.14626, "trades": 8, "taker_buy_base": 8740.8, "taker_buy_quote": 214.39236 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0245, "close": 0.0245, "volume": 96915.7, "close_time": 1773187199999, "quote_volume": 2383.86719, "trades": 10, "taker_buy_base": 90259.1, "taker_buy_quote": 2220.45904 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0244, "close": 0.0245, "volume": 145366.7, "close_time": 1773190799999, "quote_volume": 3568.40599, "trades": 40, "taker_buy_base": 111964.2, "taker_buy_quote": 2747.11249 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0242, "close": 0.0246, "volume": 57074.1, "close_time": 1773194399999, "quote_volume": 1391.66898, "trades": 22, "taker_buy_base": 24607.8, "taker_buy_quote": 601.66075 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0244, "close": 0.0245, "volume": 44240.6, "close_time": 1773197999999, "quote_volume": 1083.60202, "trades": 14, "taker_buy_base": 13487.5, "taker_buy_quote": 330.44375 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0241, "close": 0.0241, "volume": 3599.8, "close_time": 1773201599999, "quote_volume": 87.71852, "trades": 5, "taker_buy_base": 2618.2, "taker_buy_quote": 64.03409 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0242, "close": 0.0246, "volume": 54959.3, "close_time": 1773205199999, "quote_volume": 1344.91896, "trades": 17, "taker_buy_base": 33676.2, "taker_buy_quote": 827.8016 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0243, "close": 0.0243, "volume": 119954.9, "close_time": 1773208799999, "quote_volume": 2924.68795, "trades": 14, "taker_buy_base": 4653.8, "taker_buy_quote": 114.48348 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0248, "close": 0.0249, "volume": 10418.9, "close_time": 1773212399999, "quote_volume": 258.64903, "trades": 3, "taker_buy_base": 2603.1, "taker_buy_quote": 64.81719 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0248, "close": 0.0249, "volume": 31483.1, "close_time": 1773215999999, "quote_volume": 784.83229, "trades": 6, "taker_buy_base": 2122.9, "taker_buy_quote": 53.30472 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0246, "close": 0.0246, "volume": 89410.3, "close_time": 1773219599999, "quote_volume": 2214.91383, "trades": 17, "taker_buy_base": 6012.4, "taker_buy_quote": 149.51354 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0247, "high": 0.0254, "low": 0.0247, "close": 0.0254, "volume": 96276.0, "close_time": 1773223199999, "quote_volume": 2426.73974, "trades": 20, "taker_buy_base": 57815.4, "taker_buy_quote": 1459.01538 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0254, "close": 0.0257, "volume": 283203.5, "close_time": 1773226799999, "quote_volume": 7259.37539, "trades": 30, "taker_buy_base": 235084.8, "taker_buy_quote": 6031.32841 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0257, "high": 0.0267, "low": 0.0256, "close": 0.0256, "volume": 391645.8, "close_time": 1773230399999, "quote_volume": 10183.70808, "trades": 68, "taker_buy_base": 227690.9, "taker_buy_quote": 5915.36214 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0256, "high": 0.0265, "low": 0.0256, "close": 0.0265, "volume": 287909.8, "close_time": 1773233999999, "quote_volume": 7530.50019, "trades": 51, "taker_buy_base": 79905.4, "taker_buy_quote": 2106.06753 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0266, "high": 0.0281, "low": 0.0264, "close": 0.0273, "volume": 786579.9, "close_time": 1773237599999, "quote_volume": 21421.6885, "trades": 152, "taker_buy_base": 332855.2, "taker_buy_quote": 9117.71074 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0275, "high": 0.0282, "low": 0.0269, "close": 0.0275, "volume": 3628983.8, "close_time": 1773241199999, "quote_volume": 99847.23661, "trades": 168, "taker_buy_base": 1577708.1, "taker_buy_quote": 43550.63022 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0269, "close": 0.0273, "volume": 566401.6, "close_time": 1773244799999, "quote_volume": 15435.1112, "trades": 67, "taker_buy_base": 251899.3, "taker_buy_quote": 6897.65285 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0272, "high": 0.0277, "low": 0.0268, "close": 0.0272, "volume": 768758.1, "close_time": 1773248399999, "quote_volume": 21095.31598, "trades": 71, "taker_buy_base": 400412.4, "taker_buy_quote": 10988.77424 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0272, "high": 0.0275, "low": 0.0262, "close": 0.0262, "volume": 718165.3, "close_time": 1773251999999, "quote_volume": 19259.91097, "trades": 65, "taker_buy_base": 548569.0, "taker_buy_quote": 14664.84239 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0264, "volume": 102012.6, "close_time": 1773255599999, "quote_volume": 2692.52563, "trades": 27, "taker_buy_base": 49993.8, "taker_buy_quote": 1322.20275 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0264, "close": 0.0266, "volume": 77669.0, "close_time": 1773259199999, "quote_volume": 2052.93091, "trades": 9, "taker_buy_base": 17338.7, "taker_buy_quote": 459.66723 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0265, "close": 0.0266, "volume": 82662.2, "close_time": 1773262799999, "quote_volume": 2198.95072, "trades": 9, "taker_buy_base": 22624.2, "taker_buy_quote": 601.97216 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0267, "high": 0.0272, "low": 0.0267, "close": 0.0272, "volume": 124748.7, "close_time": 1773266399999, "quote_volume": 3340.97303, "trades": 14, "taker_buy_base": 105367.6, "taker_buy_quote": 2819.14477 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0269, "close": 0.0269, "volume": 259126.8, "close_time": 1773269999999, "quote_volume": 6986.0366, "trades": 21, "taker_buy_base": 114107.5, "taker_buy_quote": 3077.15538 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0269, "high": 0.0273, "low": 0.0269, "close": 0.0272, "volume": 95278.0, "close_time": 1773273599999, "quote_volume": 2579.67879, "trades": 13, "taker_buy_base": 46258.1, "taker_buy_quote": 1252.72553 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.027, "high": 0.0272, "low": 0.0269, "close": 0.0271, "volume": 129275.4, "close_time": 1773277199999, "quote_volume": 3499.08357, "trades": 11, "taker_buy_base": 125491.3, "taker_buy_quote": 3396.57438 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0265, "close": 0.0265, "volume": 18810.1, "close_time": 1773280799999, "quote_volume": 502.04513, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0261, "close": 0.0261, "volume": 468417.8, "close_time": 1773284399999, "quote_volume": 12315.94911, "trades": 30, "taker_buy_base": 278459.1, "taker_buy_quote": 7273.18983 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0265, "close": 0.0267, "volume": 100588.4, "close_time": 1773287999999, "quote_volume": 2673.63623, "trades": 12, "taker_buy_base": 70685.5, "taker_buy_quote": 1878.21909 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0268, "high": 0.0273, "low": 0.0268, "close": 0.0271, "volume": 163775.2, "close_time": 1773291599999, "quote_volume": 4425.66961, "trades": 31, "taker_buy_base": 101464.4, "taker_buy_quote": 2743.33143 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.027, "high": 0.0271, "low": 0.0268, "close": 0.0268, "volume": 97064.6, "close_time": 1773295199999, "quote_volume": 2618.1207, "trades": 30, "taker_buy_base": 33058.4, "taker_buy_quote": 895.11474 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0265, "close": 0.0268, "volume": 117590.6, "close_time": 1773298799999, "quote_volume": 3135.68375, "trades": 10, "taker_buy_base": 96595.3, "taker_buy_quote": 2572.40477 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0266, "close": 0.0269, "volume": 144739.0, "close_time": 1773302399999, "quote_volume": 3871.97268, "trades": 36, "taker_buy_base": 45915.9, "taker_buy_quote": 1230.67682 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0269, "high": 0.0277, "low": 0.0269, "close": 0.0275, "volume": 313897.9, "close_time": 1773305999999, "quote_volume": 8573.68679, "trades": 52, "taker_buy_base": 257011.5, "taker_buy_quote": 7019.87682 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0267, "close": 0.0269, "volume": 229772.2, "close_time": 1773309599999, "quote_volume": 6234.4211, "trades": 50, "taker_buy_base": 123004.8, "taker_buy_quote": 3327.84487 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.027, "high": 0.0275, "low": 0.027, "close": 0.0273, "volume": 55908.1, "close_time": 1773313199999, "quote_volume": 1531.48947, "trades": 10, "taker_buy_base": 7019.4, "taker_buy_quote": 191.05872 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0265, "close": 0.0266, "volume": 230115.3, "close_time": 1773316799999, "quote_volume": 6180.3563, "trades": 33, "taker_buy_base": 71712.9, "taker_buy_quote": 1955.01482 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0266, "high": 0.0271, "low": 0.0265, "close": 0.0269, "volume": 333698.1, "close_time": 1773320399999, "quote_volume": 8981.15198, "trades": 40, "taker_buy_base": 172889.1, "taker_buy_quote": 4642.45651 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.027, "high": 0.0273, "low": 0.0265, "close": 0.0267, "volume": 311229.2, "close_time": 1773323999999, "quote_volume": 8403.33066, "trades": 43, "taker_buy_base": 63467.7, "taker_buy_quote": 1726.46355 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0264, "close": 0.0268, "volume": 483387.2, "close_time": 1773327599999, "quote_volume": 12902.56, "trades": 46, "taker_buy_base": 355199.6, "taker_buy_quote": 9491.86063 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0268, "close": 0.0269, "volume": 583057.8, "close_time": 1773331199999, "quote_volume": 15691.35928, "trades": 87, "taker_buy_base": 69970.4, "taker_buy_quote": 1887.83758 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0268, "close": 0.0271, "volume": 42403.1, "close_time": 1773334799999, "quote_volume": 1145.05551, "trades": 13, "taker_buy_base": 7630.2, "taker_buy_quote": 206.20646 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0267, "high": 0.0272, "low": 0.0267, "close": 0.0271, "volume": 355917.0, "close_time": 1773338399999, "quote_volume": 9591.91932, "trades": 32, "taker_buy_base": 184945.9, "taker_buy_quote": 4984.85104 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0269, "close": 0.0272, "volume": 58948.3, "close_time": 1773341999999, "quote_volume": 1597.52917, "trades": 10, "taker_buy_base": 9919.0, "taker_buy_quote": 269.01014 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0271, "high": 0.0272, "low": 0.027, "close": 0.0271, "volume": 126587.7, "close_time": 1773345599999, "quote_volume": 3432.82893, "trades": 14, "taker_buy_base": 7060.8, "taker_buy_quote": 191.40249 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.027, "high": 0.0271, "low": 0.0269, "close": 0.027, "volume": 61775.3, "close_time": 1773349199999, "quote_volume": 1670.37384, "trades": 9, "taker_buy_base": 34146.1, "taker_buy_quote": 924.61378 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.027, "high": 0.0272, "low": 0.0269, "close": 0.0272, "volume": 39602.7, "close_time": 1773352799999, "quote_volume": 1069.45367, "trades": 6, "taker_buy_base": 35558.7, "taker_buy_quote": 960.0849 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0272, "close": 0.0273, "volume": 84210.5, "close_time": 1773356399999, "quote_volume": 2291.86856, "trades": 13, "taker_buy_base": 47236.3, "taker_buy_quote": 1286.17032 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0272, "close": 0.0274, "volume": 108959.1, "close_time": 1773359999999, "quote_volume": 2989.65947, "trades": 26, "taker_buy_base": 62502.0, "taker_buy_quote": 1718.66045 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0274, "high": 0.0282, "low": 0.0272, "close": 0.0278, "volume": 1454970.2, "close_time": 1773363599999, "quote_volume": 40778.15418, "trades": 72, "taker_buy_base": 1091190.8, "taker_buy_quote": 30668.69221 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0278, "high": 0.028, "low": 0.0278, "close": 0.028, "volume": 163837.4, "close_time": 1773367199999, "quote_volume": 4573.47061, "trades": 13, "taker_buy_base": 36125.3, "taker_buy_quote": 1008.47658 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0274, "close": 0.0276, "volume": 113632.9, "close_time": 1773370799999, "quote_volume": 3134.24155, "trades": 16, "taker_buy_base": 92500.1, "taker_buy_quote": 2547.1282 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0273, "high": 0.0276, "low": 0.0273, "close": 0.0274, "volume": 171992.6, "close_time": 1773374399999, "quote_volume": 4727.57758, "trades": 10, "taker_buy_base": 575.7, "taker_buy_quote": 15.71661 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0272, "close": 0.0272, "volume": 25882.9, "close_time": 1773377999999, "quote_volume": 704.20109, "trades": 2, "taker_buy_base": 25882.9, "taker_buy_quote": 704.20109 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.027, "high": 0.0271, "low": 0.027, "close": 0.0271, "volume": 923928.3, "close_time": 1773381599999, "quote_volume": 25038.40508, "trades": 50, "taker_buy_base": 1076.2, "taker_buy_quote": 29.11317 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0269, "close": 0.0271, "volume": 274743.5, "close_time": 1773385199999, "quote_volume": 7420.33111, "trades": 31, "taker_buy_base": 91887.6, "taker_buy_quote": 2473.12762 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0267, "close": 0.0267, "volume": 1539609.3, "close_time": 1773388799999, "quote_volume": 41237.22453, "trades": 57, "taker_buy_base": 387043.3, "taker_buy_quote": 10372.04914 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0266, "high": 0.027, "low": 0.0266, "close": 0.0267, "volume": 194854.7, "close_time": 1773392399999, "quote_volume": 5236.80087, "trades": 14, "taker_buy_base": 177337.6, "taker_buy_quote": 4770.80911 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0266, "close": 0.0269, "volume": 38904.1, "close_time": 1773395999999, "quote_volume": 1035.29679, "trades": 17, "taker_buy_base": 5193.3, "taker_buy_quote": 138.58951 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0269, "close": 0.0271, "volume": 23719.4, "close_time": 1773399599999, "quote_volume": 639.58184, "trades": 5, "taker_buy_base": 13591.4, "taker_buy_quote": 366.12584 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0272, "close": 0.0274, "volume": 198335.1, "close_time": 1773403199999, "quote_volume": 5416.04298, "trades": 17, "taker_buy_base": 103914.1, "taker_buy_quote": 2838.39391 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0274, "high": 0.0274, "low": 0.027, "close": 0.0273, "volume": 151543.1, "close_time": 1773406799999, "quote_volume": 4135.63691, "trades": 22, "taker_buy_base": 115328.4, "taker_buy_quote": 3151.45253 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0272, "high": 0.0273, "low": 0.027, "close": 0.0272, "volume": 294819.4, "close_time": 1773410399999, "quote_volume": 8005.0464, "trades": 20, "taker_buy_base": 143811.1, "taker_buy_quote": 3910.76094 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0267, "close": 0.0267, "volume": 358388.8, "close_time": 1773413999999, "quote_volume": 9630.68021, "trades": 37, "taker_buy_base": 192872.9, "taker_buy_quote": 5177.08069 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0267, "high": 0.0273, "low": 0.0267, "close": 0.0268, "volume": 412155.3, "close_time": 1773417599999, "quote_volume": 11185.8948, "trades": 51, "taker_buy_base": 283934.4, "taker_buy_quote": 7716.41485 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0269, "high": 0.0274, "low": 0.0268, "close": 0.0271, "volume": 239207.4, "close_time": 1773421199999, "quote_volume": 6487.45243, "trades": 36, "taker_buy_base": 117766.1, "taker_buy_quote": 3210.2837 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0268, "close": 0.0268, "volume": 113834.9, "close_time": 1773424799999, "quote_volume": 3053.50946, "trades": 18, "taker_buy_base": 7324.8, "taker_buy_quote": 198.94562 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0266, "close": 0.0267, "volume": 251707.1, "close_time": 1773428399999, "quote_volume": 6734.8326, "trades": 47, "taker_buy_base": 78707.3, "taker_buy_quote": 2111.639 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0266, "high": 0.0269, "low": 0.0266, "close": 0.0269, "volume": 218588.3, "close_time": 1773431999999, "quote_volume": 5849.81068, "trades": 22, "taker_buy_base": 203764.4, "taker_buy_quote": 5455.49494 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.027, "high": 0.027, "low": 0.0267, "close": 0.0268, "volume": 167507.2, "close_time": 1773435599999, "quote_volume": 4483.63971, "trades": 15, "taker_buy_base": 51498.8, "taker_buy_quote": 1385.65903 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0266, "close": 0.0267, "volume": 56139.4, "close_time": 1773439199999, "quote_volume": 1500.89834, "trades": 5, "taker_buy_base": 12201.4, "taker_buy_quote": 325.77738 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0263, "close": 0.0263, "volume": 46034.2, "close_time": 1773442799999, "quote_volume": 1214.80268, "trades": 9, "taker_buy_base": 12221.9, "taker_buy_quote": 324.69418 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0264, "close": 0.0264, "volume": 75132.9, "close_time": 1773446399999, "quote_volume": 1988.86204, "trades": 12, "taker_buy_base": 53534.8, "taker_buy_quote": 1418.6722 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0262, "close": 0.0263, "volume": 150887.4, "close_time": 1773449999999, "quote_volume": 3964.58724, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0262, "close": 0.0264, "volume": 147420.4, "close_time": 1773453599999, "quote_volume": 3870.9536, "trades": 8, "taker_buy_base": 147420.4, "taker_buy_quote": 3870.9536 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0264, "high": 0.0271, "low": 0.0264, "close": 0.0271, "volume": 112746.0, "close_time": 1773457199999, "quote_volume": 3001.59027, "trades": 31, "taker_buy_base": 80005.8, "taker_buy_quote": 2136.79486 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0268, "close": 0.0268, "volume": 70744.9, "close_time": 1773460799999, "quote_volume": 1909.2918, "trades": 10, "taker_buy_base": 45835.0, "taker_buy_quote": 1234.44363 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0269, "close": 0.027, "volume": 104164.5, "close_time": 1773464399999, "quote_volume": 2811.7452, "trades": 9, "taker_buy_base": 8043.5, "taker_buy_quote": 216.50344 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0265, "close": 0.0266, "volume": 125387.3, "close_time": 1773467999999, "quote_volume": 3332.12247, "trades": 16, "taker_buy_base": 107301.3, "taker_buy_quote": 2851.47142 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0263, "close": 0.0263, "volume": 47955.9, "close_time": 1773471599999, "quote_volume": 1262.6343, "trades": 12, "taker_buy_base": 33925.5, "taker_buy_quote": 892.24065 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0262, "close": 0.0263, "volume": 46339.2, "close_time": 1773475199999, "quote_volume": 1217.03166, "trades": 10, "taker_buy_base": 26239.2, "taker_buy_quote": 690.12896 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0258, "close": 0.0259, "volume": 302425.2, "close_time": 1773478799999, "quote_volume": 7816.08902, "trades": 40, "taker_buy_base": 132942.5, "taker_buy_quote": 3434.50046 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0258, "close": 0.0259, "volume": 5611.8, "close_time": 1773482399999, "quote_volume": 144.86496, "trades": 5, "taker_buy_base": 805.2, "taker_buy_quote": 20.85468 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0255, "close": 0.0255, "volume": 2111309.1, "close_time": 1773485999999, "quote_volume": 54037.47391, "trades": 128, "taker_buy_base": 265455.7, "taker_buy_quote": 6785.49206 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0257, "close": 0.0257, "volume": 126986.8, "close_time": 1773489599999, "quote_volume": 3267.80809, "trades": 9, "taker_buy_base": 71090.8, "taker_buy_quote": 1831.28089 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0257, "close": 0.0257, "volume": 35421.8, "close_time": 1773493199999, "quote_volume": 910.36351, "trades": 7, "taker_buy_base": 33476.3, "taker_buy_quote": 860.36416 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0257, "close": 0.0259, "volume": 97272.9, "close_time": 1773496799999, "quote_volume": 2511.93706, "trades": 16, "taker_buy_base": 66488.0, "taker_buy_quote": 1717.72684 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0258, "close": 0.0258, "volume": 99402.6, "close_time": 1773500399999, "quote_volume": 2583.82327, "trades": 21, "taker_buy_base": 13942.1, "taker_buy_quote": 360.90135 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0257, "close": 0.0258, "volume": 54025.7, "close_time": 1773503999999, "quote_volume": 1391.98271, "trades": 6, "taker_buy_base": 50537.4, "taker_buy_quote": 1301.98457 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0259, "close": 0.0259, "volume": 13974.6, "close_time": 1773507599999, "quote_volume": 361.94214, "trades": 2, "taker_buy_base": 13974.6, "taker_buy_quote": 361.94214 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0256, "close": 0.0256, "volume": 35846.0, "close_time": 1773511199999, "quote_volume": 921.7861, "trades": 9, "taker_buy_base": 6608.6, "taker_buy_quote": 170.38492 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0256, "close": 0.0256, "volume": 603.2, "close_time": 1773514799999, "quote_volume": 15.44192, "trades": 2, "taker_buy_base": 273.4, "taker_buy_quote": 6.99904 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0253, "close": 0.0255, "volume": 239919.5, "close_time": 1773518399999, "quote_volume": 6094.10062, "trades": 27, "taker_buy_base": 134488.7, "taker_buy_quote": 3418.63607 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0252, "close": 0.0252, "volume": 12824.9, "close_time": 1773521999999, "quote_volume": 325.55266, "trades": 3, "taker_buy_base": 11621.8, "taker_buy_quote": 295.19372 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0251, "high": 0.0253, "low": 0.0251, "close": 0.0252, "volume": 94086.9, "close_time": 1773525599999, "quote_volume": 2367.56857, "trades": 6, "taker_buy_base": 20417.8, "taker_buy_quote": 516.50484 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0252, "close": 0.0254, "volume": 104229.2, "close_time": 1773529199999, "quote_volume": 2638.50374, "trades": 14, "taker_buy_base": 61546.9, "taker_buy_quote": 1559.4352 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0255, "close": 0.0257, "volume": 172277.8, "close_time": 1773532799999, "quote_volume": 4401.98631, "trades": 17, "taker_buy_base": 124927.0, "taker_buy_quote": 3194.17874 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0253, "close": 0.0254, "volume": 117336.1, "close_time": 1773536399999, "quote_volume": 2984.56392, "trades": 13, "taker_buy_base": 87361.6, "taker_buy_quote": 2225.89997 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0254, "high": 0.026, "low": 0.0253, "close": 0.026, "volume": 136412.6, "close_time": 1773539999999, "quote_volume": 3500.14555, "trades": 14, "taker_buy_base": 103907.1, "taker_buy_quote": 2655.04881 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0259, "close": 0.026, "volume": 83319.9, "close_time": 1773543599999, "quote_volume": 2168.49347, "trades": 10, "taker_buy_base": 35056.7, "taker_buy_quote": 911.25239 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0255, "close": 0.0255, "volume": 75221.4, "close_time": 1773547199999, "quote_volume": 1934.22764, "trades": 24, "taker_buy_base": 1479.3, "taker_buy_quote": 37.9896 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0254, "close": 0.0255, "volume": 51876.0, "close_time": 1773550799999, "quote_volume": 1321.01262, "trades": 14, "taker_buy_base": 27425.9, "taker_buy_quote": 697.32344 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0255, "close": 0.0255, "volume": 0.0, "close_time": 1773554399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0254, "close": 0.0254, "volume": 25777.7, "close_time": 1773557999999, "quote_volume": 654.75358, "trades": 6, "taker_buy_base": 14430.4, "taker_buy_quote": 366.53216 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0255, "close": 0.0255, "volume": 11158.6, "close_time": 1773561599999, "quote_volume": 284.5443, "trades": 1, "taker_buy_base": 11158.6, "taker_buy_quote": 284.5443 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0254, "close": 0.0255, "volume": 11137.7, "close_time": 1773565199999, "quote_volume": 283.71355, "trades": 4, "taker_buy_base": 8159.7, "taker_buy_quote": 208.07235 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0254, "high": 0.026, "low": 0.0249, "close": 0.025, "volume": 1451970.4, "close_time": 1773568799999, "quote_volume": 36995.74648, "trades": 95, "taker_buy_base": 945766.8, "taker_buy_quote": 24178.93757 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.025, "high": 0.0252, "low": 0.0249, "close": 0.0252, "volume": 133322.6, "close_time": 1773572399999, "quote_volume": 3336.51148, "trades": 16, "taker_buy_base": 127046.4, "taker_buy_quote": 3179.80483 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0249, "high": 0.025, "low": 0.0248, "close": 0.0249, "volume": 487628.4, "close_time": 1773575999999, "quote_volume": 12126.54651, "trades": 23, "taker_buy_base": 25692.9, "taker_buy_quote": 639.83249 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0249, "high": 0.0254, "low": 0.0249, "close": 0.0253, "volume": 239332.8, "close_time": 1773579599999, "quote_volume": 6035.63365, "trades": 24, "taker_buy_base": 96688.8, "taker_buy_quote": 2431.35587 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0251, "high": 0.0251, "low": 0.025, "close": 0.0251, "volume": 30608.9, "close_time": 1773583199999, "quote_volume": 767.9981, "trades": 4, "taker_buy_base": 25046.9, "taker_buy_quote": 628.67719 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0254, "close": 0.0256, "volume": 356081.1, "close_time": 1773586799999, "quote_volume": 9077.41717, "trades": 27, "taker_buy_base": 351098.2, "taker_buy_quote": 8950.23733 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0255, "close": 0.0256, "volume": 71155.7, "close_time": 1773590399999, "quote_volume": 1816.4779, "trades": 16, "taker_buy_base": 19410.0, "taker_buy_quote": 496.896 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0256, "close": 0.0256, "volume": 40661.2, "close_time": 1773593999999, "quote_volume": 1044.99284, "trades": 4, "taker_buy_base": 20661.2, "taker_buy_quote": 532.99284 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0257, "close": 0.0259, "volume": 199227.0, "close_time": 1773597599999, "quote_volume": 5138.08924, "trades": 73, "taker_buy_base": 59686.9, "taker_buy_quote": 1540.97991 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.026, "high": 0.026, "low": 0.0256, "close": 0.0256, "volume": 227547.9, "close_time": 1773601199999, "quote_volume": 5865.57395, "trades": 28, "taker_buy_base": 117555.4, "taker_buy_quote": 3041.54468 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0257, "high": 0.0261, "low": 0.0257, "close": 0.026, "volume": 254248.4, "close_time": 1773604799999, "quote_volume": 6598.34665, "trades": 21, "taker_buy_base": 186283.9, "taker_buy_quote": 4840.71852 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.026, "high": 0.0263, "low": 0.026, "close": 0.0263, "volume": 261518.6, "close_time": 1773608399999, "quote_volume": 6872.65957, "trades": 16, "taker_buy_base": 232777.7, "taker_buy_quote": 6119.53015 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0261, "close": 0.0261, "volume": 199877.0, "close_time": 1773611999999, "quote_volume": 5232.97838, "trades": 19, "taker_buy_base": 92727.3, "taker_buy_quote": 2429.62971 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.026, "high": 0.0261, "low": 0.0257, "close": 0.0258, "volume": 381632.0, "close_time": 1773615599999, "quote_volume": 9920.43656, "trades": 35, "taker_buy_base": 99039.3, "taker_buy_quote": 2574.42255 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0255, "close": 0.0256, "volume": 204025.0, "close_time": 1773619199999, "quote_volume": 5244.05143, "trades": 25, "taker_buy_base": 74332.3, "taker_buy_quote": 1913.08343 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0258, "high": 0.0262, "low": 0.0258, "close": 0.0262, "volume": 64325.7, "close_time": 1773622799999, "quote_volume": 1678.34897, "trades": 11, "taker_buy_base": 60221.5, "taker_buy_quote": 1572.13937 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0261, "high": 0.0264, "low": 0.0261, "close": 0.0263, "volume": 182405.3, "close_time": 1773626399999, "quote_volume": 4791.05477, "trades": 24, "taker_buy_base": 101174.2, "taker_buy_quote": 2654.92306 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0262, "close": 0.0263, "volume": 345490.1, "close_time": 1773629999999, "quote_volume": 9086.24117, "trades": 12, "taker_buy_base": 304661.5, "taker_buy_quote": 8009.77964 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0263, "high": 0.0272, "low": 0.0263, "close": 0.0272, "volume": 569041.7, "close_time": 1773633599999, "quote_volume": 15349.12081, "trades": 58, "taker_buy_base": 370543.7, "taker_buy_quote": 10003.76247 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0274, "high": 0.0278, "low": 0.0273, "close": 0.0274, "volume": 226009.6, "close_time": 1773637199999, "quote_volume": 6210.60782, "trades": 41, "taker_buy_base": 193593.3, "taker_buy_quote": 5321.21482 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0268, "close": 0.0268, "volume": 268283.2, "close_time": 1773640799999, "quote_volume": 7212.2383, "trades": 28, "taker_buy_base": 57058.5, "taker_buy_quote": 1533.28286 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.027, "high": 0.027, "low": 0.0266, "close": 0.0267, "volume": 40628.3, "close_time": 1773644399999, "quote_volume": 1083.081, "trades": 6, "taker_buy_base": 25097.0, "taker_buy_quote": 669.2588 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.027, "high": 0.0271, "low": 0.0267, "close": 0.027, "volume": 199426.2, "close_time": 1773647999999, "quote_volume": 5356.96733, "trades": 18, "taker_buy_base": 66778.3, "taker_buy_quote": 1803.17308 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.027, "high": 0.027, "low": 0.0265, "close": 0.0266, "volume": 278816.6, "close_time": 1773651599999, "quote_volume": 7504.58367, "trades": 52, "taker_buy_base": 69841.8, "taker_buy_quote": 1882.90192 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0267, "high": 0.0272, "low": 0.0267, "close": 0.0272, "volume": 145046.5, "close_time": 1773655199999, "quote_volume": 3893.68345, "trades": 21, "taker_buy_base": 101253.6, "taker_buy_quote": 2711.71292 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0269, "close": 0.027, "volume": 91585.1, "close_time": 1773658799999, "quote_volume": 2478.06903, "trades": 13, "taker_buy_base": 52219.0, "taker_buy_quote": 1412.37566 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.027, "high": 0.027, "low": 0.0268, "close": 0.0269, "volume": 57368.2, "close_time": 1773662399999, "quote_volume": 1545.8203, "trades": 9, "taker_buy_base": 53395.6, "taker_buy_quote": 1439.15466 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0267, "close": 0.0269, "volume": 124975.9, "close_time": 1773665999999, "quote_volume": 3351.5976, "trades": 31, "taker_buy_base": 54330.8, "taker_buy_quote": 1458.51038 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0268, "close": 0.0268, "volume": 56460.6, "close_time": 1773669599999, "quote_volume": 1515.98812, "trades": 6, "taker_buy_base": 52403.0, "taker_buy_quote": 1407.24444 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.027, "high": 0.0272, "low": 0.0263, "close": 0.0268, "volume": 340111.3, "close_time": 1773673199999, "quote_volume": 9057.47545, "trades": 45, "taker_buy_base": 98615.0, "taker_buy_quote": 2662.52559 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.027, "high": 0.0271, "low": 0.0268, "close": 0.0268, "volume": 172907.0, "close_time": 1773676799999, "quote_volume": 4661.88837, "trades": 22, "taker_buy_base": 155917.1, "taker_buy_quote": 4204.28001 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0267, "high": 0.0272, "low": 0.0267, "close": 0.0271, "volume": 197999.5, "close_time": 1773680399999, "quote_volume": 5355.36259, "trades": 59, "taker_buy_base": 51865.3, "taker_buy_quote": 1403.19558 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0272, "high": 0.0278, "low": 0.0272, "close": 0.0277, "volume": 598110.0, "close_time": 1773683999999, "quote_volume": 16441.37369, "trades": 43, "taker_buy_base": 268752.8, "taker_buy_quote": 7396.8919 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0275, "close": 0.0275, "volume": 546332.0, "close_time": 1773687599999, "quote_volume": 15117.98789, "trades": 37, "taker_buy_base": 198044.6, "taker_buy_quote": 5478.349 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0274, "close": 0.0275, "volume": 115156.0, "close_time": 1773691199999, "quote_volume": 3176.95727, "trades": 28, "taker_buy_base": 11131.8, "taker_buy_quote": 307.23768 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0274, "close": 0.0276, "volume": 160079.0, "close_time": 1773694799999, "quote_volume": 4418.6094, "trades": 17, "taker_buy_base": 56427.8, "taker_buy_quote": 1558.96826 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0275, "high": 0.028, "low": 0.0274, "close": 0.0277, "volume": 270592.1, "close_time": 1773698399999, "quote_volume": 7520.04105, "trades": 17, "taker_buy_base": 204362.4, "taker_buy_quote": 5700.13195 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0277, "close": 0.0278, "volume": 360579.8, "close_time": 1773701999999, "quote_volume": 10019.75441, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0278, "high": 0.0285, "low": 0.0278, "close": 0.0283, "volume": 342147.0, "close_time": 1773705599999, "quote_volume": 9666.00279, "trades": 59, "taker_buy_base": 260961.4, "taker_buy_quote": 7367.75815 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0282, "high": 0.0285, "low": 0.0279, "close": 0.0282, "volume": 353755.6, "close_time": 1773709199999, "quote_volume": 9987.79873, "trades": 43, "taker_buy_base": 201264.5, "taker_buy_quote": 5697.81344 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0279, "close": 0.0279, "volume": 149598.4, "close_time": 1773712799999, "quote_volume": 4219.29353, "trades": 20, "taker_buy_base": 80895.0, "taker_buy_quote": 2276.46836 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0279, "high": 0.028, "low": 0.0276, "close": 0.0277, "volume": 288487.4, "close_time": 1773716399999, "quote_volume": 8011.99842, "trades": 59, "taker_buy_base": 86084.7, "taker_buy_quote": 2388.38472 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0272, "close": 0.0272, "volume": 111284.5, "close_time": 1773719999999, "quote_volume": 3049.22286, "trades": 8, "taker_buy_base": 110419.7, "taker_buy_quote": 3025.63494 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0269, "close": 0.027, "volume": 95261.6, "close_time": 1773723599999, "quote_volume": 2576.41995, "trades": 11, "taker_buy_base": 42387.7, "taker_buy_quote": 1149.78546 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0268, "close": 0.0268, "volume": 155407.5, "close_time": 1773727199999, "quote_volume": 4175.55375, "trades": 10, "taker_buy_base": 28694.0, "taker_buy_quote": 768.9992 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.027, "high": 0.0272, "low": 0.027, "close": 0.0272, "volume": 22561.8, "close_time": 1773730799999, "quote_volume": 613.1686, "trades": 5, "taker_buy_base": 21407.8, "taker_buy_quote": 582.0106 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0273, "close": 0.0275, "volume": 242218.4, "close_time": 1773734399999, "quote_volume": 6625.27686, "trades": 9, "taker_buy_base": 125487.1, "taker_buy_quote": 3426.83924 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0272, "close": 0.0272, "volume": 73072.7, "close_time": 1773737999999, "quote_volume": 1998.16052, "trades": 7, "taker_buy_base": 37036.4, "taker_buy_quote": 1011.93889 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0271, "close": 0.0272, "volume": 404077.2, "close_time": 1773741599999, "quote_volume": 11000.80857, "trades": 58, "taker_buy_base": 219381.3, "taker_buy_quote": 5978.42086 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.027, "high": 0.0273, "low": 0.027, "close": 0.0271, "volume": 198985.3, "close_time": 1773745199999, "quote_volume": 5406.27958, "trades": 24, "taker_buy_base": 124345.9, "taker_buy_quote": 3385.07255 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0272, "close": 0.0272, "volume": 198601.1, "close_time": 1773748799999, "quote_volume": 5418.70188, "trades": 34, "taker_buy_base": 46313.3, "taker_buy_quote": 1261.24494 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.027, "high": 0.0271, "low": 0.0265, "close": 0.0267, "volume": 816815.7, "close_time": 1773752399999, "quote_volume": 21871.2136, "trades": 98, "taker_buy_base": 149133.7, "taker_buy_quote": 3996.56289 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0265, "close": 0.0266, "volume": 156877.2, "close_time": 1773755999999, "quote_volume": 4190.0858, "trades": 14, "taker_buy_base": 116159.5, "taker_buy_quote": 3102.95004 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0264, "close": 0.0266, "volume": 266161.8, "close_time": 1773759599999, "quote_volume": 7070.1012, "trades": 30, "taker_buy_base": 74430.0, "taker_buy_quote": 1977.33609 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0265, "close": 0.0265, "volume": 130460.9, "close_time": 1773763199999, "quote_volume": 3470.65869, "trades": 14, "taker_buy_base": 75189.4, "taker_buy_quote": 2005.96394 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0265, "close": 0.0266, "volume": 245948.9, "close_time": 1773766799999, "quote_volume": 6523.69626, "trades": 20, "taker_buy_base": 154249.2, "taker_buy_quote": 4093.04641 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 57012.5, "close_time": 1773770399999, "quote_volume": 1522.23375, "trades": 18, "taker_buy_base": 16487.2, "taker_buy_quote": 440.20824 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0265, "close": 0.0267, "volume": 213439.7, "close_time": 1773773999999, "quote_volume": 5696.96583, "trades": 15, "taker_buy_base": 184939.7, "taker_buy_quote": 4941.71583 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0265, "close": 0.0267, "volume": 205761.0, "close_time": 1773777599999, "quote_volume": 5500.56289, "trades": 14, "taker_buy_base": 203205.5, "taker_buy_quote": 5432.84214 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0265, "close": 0.0268, "volume": 83657.8, "close_time": 1773781199999, "quote_volume": 2227.16527, "trades": 14, "taker_buy_base": 83222.1, "taker_buy_quote": 2215.61922 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0269, "high": 0.027, "low": 0.0269, "close": 0.027, "volume": 20684.6, "close_time": 1773784799999, "quote_volume": 556.64159, "trades": 8, "taker_buy_base": 13853.3, "taker_buy_quote": 372.77969 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0265, "close": 0.0267, "volume": 104346.2, "close_time": 1773788399999, "quote_volume": 2784.67172, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0262, "close": 0.0263, "volume": 94985.7, "close_time": 1773791999999, "quote_volume": 2519.31733, "trades": 21, "taker_buy_base": 18352.1, "taker_buy_quote": 485.81021 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0263, "high": 0.0263, "low": 0.026, "close": 0.0261, "volume": 121163.5, "close_time": 1773795599999, "quote_volume": 3159.2735, "trades": 21, "taker_buy_base": 53180.9, "taker_buy_quote": 1385.58368 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0264, "close": 0.0265, "volume": 114906.5, "close_time": 1773799199999, "quote_volume": 3044.3334, "trades": 15, "taker_buy_base": 18734.5, "taker_buy_quote": 496.09016 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0265, "high": 0.0269, "low": 0.0265, "close": 0.0267, "volume": 63112.1, "close_time": 1773802799999, "quote_volume": 1679.43429, "trades": 17, "taker_buy_base": 39723.9, "taker_buy_quote": 1059.21367 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 47739.3, "close_time": 1773806399999, "quote_volume": 1274.63931, "trades": 6, "taker_buy_base": 7289.9, "taker_buy_quote": 194.64033 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0264, "close": 0.0266, "volume": 44267.4, "close_time": 1773809999999, "quote_volume": 1175.46438, "trades": 8, "taker_buy_base": 43137.5, "taker_buy_quote": 1145.57071 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0266, "close": 0.0268, "volume": 137423.0, "close_time": 1773813599999, "quote_volume": 3662.13491, "trades": 6, "taker_buy_base": 108365.6, "taker_buy_quote": 2883.47766 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0267, "close": 0.0267, "volume": 47612.4, "close_time": 1773817199999, "quote_volume": 1271.41295, "trades": 23, "taker_buy_base": 6314.6, "taker_buy_quote": 168.76169 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0264, "close": 0.0265, "volume": 46082.8, "close_time": 1773820799999, "quote_volume": 1220.98912, "trades": 5, "taker_buy_base": 44032.0, "taker_buy_quote": 1166.848 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0264, "close": 0.0264, "volume": 42473.4, "close_time": 1773824399999, "quote_volume": 1123.36328, "trades": 15, "taker_buy_base": 9434.8, "taker_buy_quote": 250.0222 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0263, "close": 0.0264, "volume": 147791.0, "close_time": 1773827999999, "quote_volume": 3898.26441, "trades": 25, "taker_buy_base": 53888.9, "taker_buy_quote": 1422.66696 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0264, "close": 0.0265, "volume": 1292.4, "close_time": 1773831599999, "quote_volume": 34.13822, "trades": 2, "taker_buy_base": 188.6, "taker_buy_quote": 4.9979 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0256, "close": 0.0257, "volume": 520481.6, "close_time": 1773835199999, "quote_volume": 13551.1677, "trades": 34, "taker_buy_base": 44136.9, "taker_buy_quote": 1146.416 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0251, "close": 0.0251, "volume": 372635.9, "close_time": 1773838799999, "quote_volume": 9456.5512, "trades": 49, "taker_buy_base": 131152.3, "taker_buy_quote": 3315.366 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.025, "high": 0.0253, "low": 0.025, "close": 0.0253, "volume": 213209.4, "close_time": 1773842399999, "quote_volume": 5367.1448, "trades": 10, "taker_buy_base": 184284.1, "taker_buy_quote": 4641.51977 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0245, "close": 0.0245, "volume": 186600.0, "close_time": 1773845999999, "quote_volume": 4612.74317, "trades": 44, "taker_buy_base": 99471.6, "taker_buy_quote": 2454.30024 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0244, "close": 0.0245, "volume": 13556.7, "close_time": 1773849599999, "quote_volume": 332.27084, "trades": 6, "taker_buy_base": 11586.6, "taker_buy_quote": 283.8717 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0244, "close": 0.0245, "volume": 133116.6, "close_time": 1773853199999, "quote_volume": 3259.3567, "trades": 12, "taker_buy_base": 41990.7, "taker_buy_quote": 1028.77215 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0242, "close": 0.0245, "volume": 183346.9, "close_time": 1773856799999, "quote_volume": 4451.54252, "trades": 39, "taker_buy_base": 35275.7, "taker_buy_quote": 863.97203 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0246, "close": 0.0247, "volume": 42303.4, "close_time": 1773860399999, "quote_volume": 1042.42651, "trades": 12, "taker_buy_base": 36041.4, "taker_buy_quote": 887.66605 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 642.3, "close_time": 1773863999999, "quote_volume": 15.80058, "trades": 1, "taker_buy_base": 642.3, "taker_buy_quote": 15.80058 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0243, "high": 0.0246, "low": 0.0242, "close": 0.0246, "volume": 312170.5, "close_time": 1773867599999, "quote_volume": 7600.5397, "trades": 10, "taker_buy_base": 131326.8, "taker_buy_quote": 3191.27197 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0246, "close": 0.0247, "volume": 5058.8, "close_time": 1773871199999, "quote_volume": 125.3232, "trades": 3, "taker_buy_base": 4811.7, "taker_buy_quote": 119.24454 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 3614.7, "close_time": 1773874799999, "quote_volume": 89.28309, "trades": 1, "taker_buy_base": 3614.7, "taker_buy_quote": 89.28309 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 26164.2, "close_time": 1773878399999, "quote_volume": 646.25574, "trades": 6, "taker_buy_base": 26164.2, "taker_buy_quote": 646.25574 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0246, "close": 0.0246, "volume": 14903.7, "close_time": 1773881999999, "quote_volume": 368.36782, "trades": 5, "taker_buy_base": 8684.0, "taker_buy_quote": 215.3632 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0244, "close": 0.0244, "volume": 149993.8, "close_time": 1773885599999, "quote_volume": 3661.3455, "trades": 7, "taker_buy_base": 11459.8, "taker_buy_quote": 280.7651 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 100696.4, "close_time": 1773889199999, "quote_volume": 2443.16498, "trades": 7, "taker_buy_base": 87104.4, "taker_buy_quote": 2114.01701 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0245, "close": 0.0246, "volume": 183676.5, "close_time": 1773892799999, "quote_volume": 4509.74904, "trades": 7, "taker_buy_base": 123513.9, "taker_buy_quote": 3029.74908 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0238, "close": 0.0238, "volume": 254680.4, "close_time": 1773896399999, "quote_volume": 6092.42937, "trades": 24, "taker_buy_base": 204128.1, "taker_buy_quote": 4876.43591 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0237, "close": 0.0237, "volume": 174537.5, "close_time": 1773899999999, "quote_volume": 4171.1311, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0235, "volume": 115581.2, "close_time": 1773903599999, "quote_volume": 2737.51286, "trades": 12, "taker_buy_base": 62354.0, "taker_buy_quote": 1481.29605 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0233, "close": 0.0236, "volume": 134991.4, "close_time": 1773907199999, "quote_volume": 3158.15289, "trades": 21, "taker_buy_base": 56985.2, "taker_buy_quote": 1333.95413 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0233, "close": 0.0238, "volume": 571744.4, "close_time": 1773910799999, "quote_volume": 13449.33909, "trades": 22, "taker_buy_base": 518265.6, "taker_buy_quote": 12190.0744 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0237, "close": 0.0238, "volume": 27219.7, "close_time": 1773914399999, "quote_volume": 645.13643, "trades": 9, "taker_buy_base": 27219.7, "taker_buy_quote": 645.13643 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0234, "close": 0.0234, "volume": 225224.8, "close_time": 1773917999999, "quote_volume": 5304.15918, "trades": 11, "taker_buy_base": 42538.3, "taker_buy_quote": 998.322 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0232, "close": 0.0233, "volume": 1356.2, "close_time": 1773921599999, "quote_volume": 31.54941, "trades": 2, "taker_buy_base": 855.7, "taker_buy_quote": 19.93781 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.0229, "volume": 156585.9, "close_time": 1773925199999, "quote_volume": 3595.15651, "trades": 18, "taker_buy_base": 27993.7, "taker_buy_quote": 643.97886 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0229, "close": 0.0232, "volume": 392992.5, "close_time": 1773928799999, "quote_volume": 9108.25931, "trades": 32, "taker_buy_base": 159143.5, "taker_buy_quote": 3702.61409 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 28788.7, "close_time": 1773932399999, "quote_volume": 665.01897, "trades": 5, "taker_buy_base": 28788.7, "taker_buy_quote": 665.01897 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0227, "close": 0.0231, "volume": 180775.8, "close_time": 1773935999999, "quote_volume": 4161.85624, "trades": 24, "taker_buy_base": 49282.0, "taker_buy_quote": 1134.44244 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.023, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 89761.5, "close_time": 1773939599999, "quote_volume": 2070.62939, "trades": 8, "taker_buy_base": 56881.4, "taker_buy_quote": 1313.99064 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 1255.3, "close_time": 1773943199999, "quote_volume": 29.49955, "trades": 2, "taker_buy_base": 1255.3, "taker_buy_quote": 29.49955 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0231, "volume": 30468.7, "close_time": 1773946799999, "quote_volume": 706.6548, "trades": 9, "taker_buy_base": 643.5, "taker_buy_quote": 14.99355 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0231, "close": 0.0231, "volume": 110523.8, "close_time": 1773950399999, "quote_volume": 2569.08464, "trades": 17, "taker_buy_base": 30316.4, "taker_buy_quote": 706.28104 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0232, "volume": 30892.9, "close_time": 1773953999999, "quote_volume": 716.40139, "trades": 4, "taker_buy_base": 27754.0, "taker_buy_quote": 643.8928 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0232, "close": 0.0232, "volume": 148432.0, "close_time": 1773957599999, "quote_volume": 3443.66529, "trades": 10, "taker_buy_base": 28833.3, "taker_buy_quote": 668.97545 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0232, "volume": 354286.9, "close_time": 1773961199999, "quote_volume": 8214.19906, "trades": 35, "taker_buy_base": 196738.3, "taker_buy_quote": 4566.67063 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 4581.9, "close_time": 1773964799999, "quote_volume": 106.75827, "trades": 4, "taker_buy_base": 3641.0, "taker_buy_quote": 84.8353 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0234, "high": 0.0238, "low": 0.0233, "close": 0.0238, "volume": 135375.8, "close_time": 1773968399999, "quote_volume": 3170.56118, "trades": 18, "taker_buy_base": 36273.6, "taker_buy_quote": 851.7107 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0236, "volume": 223745.3, "close_time": 1773971999999, "quote_volume": 5319.56739, "trades": 6, "taker_buy_base": 196380.2, "taker_buy_quote": 4673.75103 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0234, "close": 0.0234, "volume": 27539.8, "close_time": 1773975599999, "quote_volume": 647.14227, "trades": 4, "taker_buy_base": 27109.5, "taker_buy_quote": 637.07325 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 57308.0, "close_time": 1773979199999, "quote_volume": 1346.738, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 16605.0, "close_time": 1773982799999, "quote_volume": 392.09874, "trades": 6, "taker_buy_base": 16605.0, "taker_buy_quote": 392.09874 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0237, "high": 0.0245, "low": 0.0237, "close": 0.0245, "volume": 80739.6, "close_time": 1773986399999, "quote_volume": 1938.73723, "trades": 29, "taker_buy_base": 53999.0, "taker_buy_quote": 1299.66494 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0242, "close": 0.0244, "volume": 30217.2, "close_time": 1773989999999, "quote_volume": 735.56159, "trades": 7, "taker_buy_base": 710.6, "taker_buy_quote": 17.26758 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0244, "high": 0.0245, "low": 0.024, "close": 0.0244, "volume": 38776.6, "close_time": 1773993599999, "quote_volume": 943.57024, "trades": 16, "taker_buy_base": 22822.1, "taker_buy_quote": 557.81837 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0244, "high": 0.0249, "low": 0.0244, "close": 0.0249, "volume": 514477.6, "close_time": 1773997199999, "quote_volume": 12742.80375, "trades": 60, "taker_buy_base": 345236.6, "taker_buy_quote": 8558.61327 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0246, "close": 0.0248, "volume": 183451.1, "close_time": 1774000799999, "quote_volume": 4531.59008, "trades": 25, "taker_buy_base": 138524.4, "taker_buy_quote": 3421.90059 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0244, "close": 0.0245, "volume": 81169.3, "close_time": 1774004399999, "quote_volume": 1996.323, "trades": 10, "taker_buy_base": 53693.2, "taker_buy_quote": 1320.69589 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0241, "close": 0.0241, "volume": 323668.4, "close_time": 1774007999999, "quote_volume": 7827.57345, "trades": 23, "taker_buy_base": 216039.7, "taker_buy_quote": 5212.66928 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0238, "close": 0.0238, "volume": 135564.5, "close_time": 1774011599999, "quote_volume": 3255.6759, "trades": 18, "taker_buy_base": 3004.8, "taker_buy_quote": 72.14751 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0238, "high": 0.0241, "low": 0.0238, "close": 0.024, "volume": 249610.1, "close_time": 1774015199999, "quote_volume": 5994.27646, "trades": 19, "taker_buy_base": 121608.0, "taker_buy_quote": 2921.4346 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0238, "close": 0.0239, "volume": 199745.1, "close_time": 1774018799999, "quote_volume": 4792.55, "trades": 11, "taker_buy_base": 173682.5, "taker_buy_quote": 4169.43727 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.024, "high": 0.0241, "low": 0.0238, "close": 0.0241, "volume": 85106.5, "close_time": 1774022399999, "quote_volume": 2042.63475, "trades": 9, "taker_buy_base": 869.3, "taker_buy_quote": 20.86687 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0243, "high": 0.0246, "low": 0.0243, "close": 0.0246, "volume": 41806.7, "close_time": 1774025999999, "quote_volume": 1025.29036, "trades": 11, "taker_buy_base": 8774.5, "taker_buy_quote": 215.8527 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0246, "high": 0.0251, "low": 0.0246, "close": 0.025, "volume": 339458.6, "close_time": 1774029599999, "quote_volume": 8498.62708, "trades": 15, "taker_buy_base": 248389.2, "taker_buy_quote": 6213.20823 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0245, "close": 0.0245, "volume": 254743.4, "close_time": 1774033199999, "quote_volume": 6309.23641, "trades": 17, "taker_buy_base": 4039.5, "taker_buy_quote": 100.3367 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0244, "close": 0.0247, "volume": 109987.1, "close_time": 1774036799999, "quote_volume": 2686.86779, "trades": 8, "taker_buy_base": 109209.3, "taker_buy_quote": 2667.84653 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0244, "close": 0.0244, "volume": 17402.6, "close_time": 1774040399999, "quote_volume": 426.26886, "trades": 12, "taker_buy_base": 2090.1, "taker_buy_quote": 51.62547 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0245, "close": 0.0246, "volume": 160977.4, "close_time": 1774043999999, "quote_volume": 3961.49277, "trades": 20, "taker_buy_base": 40612.8, "taker_buy_quote": 1001.13619 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0247, "close": 0.0247, "volume": 22430.8, "close_time": 1774047599999, "quote_volume": 555.33866, "trades": 5, "taker_buy_base": 13706.4, "taker_buy_quote": 339.84598 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0245, "close": 0.0246, "volume": 118970.4, "close_time": 1774051199999, "quote_volume": 2922.19824, "trades": 14, "taker_buy_base": 48348.8, "taker_buy_quote": 1185.34396 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0248, "high": 0.0252, "low": 0.0248, "close": 0.025, "volume": 230139.4, "close_time": 1774054799999, "quote_volume": 5752.89939, "trades": 41, "taker_buy_base": 148437.2, "taker_buy_quote": 3708.32998 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.025, "high": 0.0252, "low": 0.0249, "close": 0.0249, "volume": 187624.3, "close_time": 1774058399999, "quote_volume": 4686.66695, "trades": 18, "taker_buy_base": 108655.8, "taker_buy_quote": 2710.70136 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.025, "high": 0.0253, "low": 0.025, "close": 0.0252, "volume": 190168.9, "close_time": 1774061999999, "quote_volume": 4790.15212, "trades": 17, "taker_buy_base": 25577.1, "taker_buy_quote": 644.54292 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0252, "close": 0.0253, "volume": 111240.5, "close_time": 1774065599999, "quote_volume": 2809.90502, "trades": 8, "taker_buy_base": 85154.5, "taker_buy_quote": 2149.92922 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0254, "close": 0.0254, "volume": 548197.6, "close_time": 1774069199999, "quote_volume": 14012.10845, "trades": 68, "taker_buy_base": 230674.1, "taker_buy_quote": 5893.65895 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0256, "high": 0.0261, "low": 0.0256, "close": 0.0257, "volume": 281835.0, "close_time": 1774072799999, "quote_volume": 7305.65977, "trades": 41, "taker_buy_base": 173415.5, "taker_buy_quote": 4500.52856 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0258, "close": 0.0258, "volume": 315530.9, "close_time": 1774076399999, "quote_volume": 8206.60733, "trades": 40, "taker_buy_base": 167908.7, "taker_buy_quote": 4365.48357 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0255, "close": 0.0255, "volume": 75521.7, "close_time": 1774079999999, "quote_volume": 1931.40816, "trades": 13, "taker_buy_base": 28084.8, "taker_buy_quote": 718.92014 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0256, "high": 0.0261, "low": 0.0256, "close": 0.026, "volume": 157224.3, "close_time": 1774083599999, "quote_volume": 4076.18998, "trades": 24, "taker_buy_base": 79451.0, "taker_buy_quote": 2058.96068 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.026, "high": 0.026, "low": 0.0255, "close": 0.0256, "volume": 106613.8, "close_time": 1774087199999, "quote_volume": 2747.712, "trades": 14, "taker_buy_base": 51029.1, "taker_buy_quote": 1314.11045 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0252, "close": 0.0252, "volume": 151069.9, "close_time": 1774090799999, "quote_volume": 3826.02762, "trades": 20, "taker_buy_base": 52167.1, "taker_buy_quote": 1321.14785 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0252, "high": 0.0253, "low": 0.0249, "close": 0.0253, "volume": 38429.2, "close_time": 1774094399999, "quote_volume": 969.71201, "trades": 8, "taker_buy_base": 12169.8, "taker_buy_quote": 305.89648 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0251, "close": 0.0251, "volume": 94798.3, "close_time": 1774097999999, "quote_volume": 2406.39371, "trades": 12, "taker_buy_base": 27448.2, "taker_buy_quote": 699.5291 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.025, "high": 0.0251, "low": 0.0249, "close": 0.0251, "volume": 48167.8, "close_time": 1774101599999, "quote_volume": 1205.5471, "trades": 4, "taker_buy_base": 43589.9, "taker_buy_quote": 1091.55739 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0251, "high": 0.0254, "low": 0.0251, "close": 0.0253, "volume": 94550.6, "close_time": 1774105199999, "quote_volume": 2381.71957, "trades": 13, "taker_buy_base": 27267.5, "taker_buy_quote": 687.23586 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0254, "high": 0.0258, "low": 0.0254, "close": 0.0255, "volume": 123842.7, "close_time": 1774108799999, "quote_volume": 3165.6758, "trades": 7, "taker_buy_base": 61242.2, "taker_buy_quote": 1566.62994 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0255, "close": 0.0256, "volume": 23559.7, "close_time": 1774112399999, "quote_volume": 602.72547, "trades": 2, "taker_buy_base": 19531.2, "taker_buy_quote": 499.99872 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0256, "close": 0.0259, "volume": 172223.7, "close_time": 1774115999999, "quote_volume": 4439.09107, "trades": 15, "taker_buy_base": 120222.8, "taker_buy_quote": 3092.41329 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.026, "high": 0.026, "low": 0.0257, "close": 0.0258, "volume": 116788.8, "close_time": 1774119599999, "quote_volume": 3021.41931, "trades": 12, "taker_buy_base": 25191.1, "taker_buy_quote": 654.9686 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0257, "close": 0.0259, "volume": 103305.2, "close_time": 1774123199999, "quote_volume": 2670.49322, "trades": 15, "taker_buy_base": 50382.2, "taker_buy_quote": 1302.37987 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0258, "high": 0.0264, "low": 0.0258, "close": 0.0263, "volume": 298643.1, "close_time": 1774126799999, "quote_volume": 7777.13476, "trades": 27, "taker_buy_base": 196543.1, "taker_buy_quote": 5119.92705 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0262, "high": 0.0267, "low": 0.0262, "close": 0.0266, "volume": 234274.8, "close_time": 1774130399999, "quote_volume": 6213.04988, "trades": 27, "taker_buy_base": 60612.0, "taker_buy_quote": 1602.29465 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0261, "close": 0.0264, "volume": 315771.0, "close_time": 1774133999999, "quote_volume": 8317.40379, "trades": 32, "taker_buy_base": 229758.3, "taker_buy_quote": 6056.20612 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0256, "close": 0.0257, "volume": 177816.7, "close_time": 1774137599999, "quote_volume": 4642.11133, "trades": 18, "taker_buy_base": 73977.9, "taker_buy_quote": 1937.38024 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0248, "close": 0.0254, "volume": 335903.0, "close_time": 1774141199999, "quote_volume": 8408.56801, "trades": 23, "taker_buy_base": 41424.1, "taker_buy_quote": 1048.0894 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0254, "close": 0.0255, "volume": 320873.6, "close_time": 1774144799999, "quote_volume": 8183.39427, "trades": 35, "taker_buy_base": 259588.6, "taker_buy_quote": 6615.70219 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0254, "close": 0.0254, "volume": 318.1, "close_time": 1774148399999, "quote_volume": 8.07974, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0252, "close": 0.0253, "volume": 121098.8, "close_time": 1774151999999, "quote_volume": 3077.15867, "trades": 10, "taker_buy_base": 38914.7, "taker_buy_quote": 984.54191 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0252, "close": 0.0252, "volume": 176708.1, "close_time": 1774155599999, "quote_volume": 4471.93479, "trades": 6, "taker_buy_base": 47058.8, "taker_buy_quote": 1199.9994 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0253, "close": 0.0254, "volume": 130738.0, "close_time": 1774159199999, "quote_volume": 3317.93209, "trades": 2, "taker_buy_base": 102606.9, "taker_buy_quote": 2606.21526 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0249, "high": 0.025, "low": 0.0249, "close": 0.0249, "volume": 126889.5, "close_time": 1774162799999, "quote_volume": 3159.61838, "trades": 8, "taker_buy_base": 25914.5, "taker_buy_quote": 645.34088 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0252, "close": 0.0252, "volume": 8938.1, "close_time": 1774166399999, "quote_volume": 225.24012, "trades": 1, "taker_buy_base": 8938.1, "taker_buy_quote": 225.24012 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0247, "close": 0.0249, "volume": 171865.0, "close_time": 1774169999999, "quote_volume": 4247.58178, "trades": 12, "taker_buy_base": 1214.5, "taker_buy_quote": 30.02649 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.025, "high": 0.025, "low": 0.0247, "close": 0.0247, "volume": 25990.3, "close_time": 1774173599999, "quote_volume": 649.54648, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0246, "close": 0.0247, "volume": 7903.6, "close_time": 1774177199999, "quote_volume": 194.63098, "trades": 3, "taker_buy_base": 2024.2, "taker_buy_quote": 49.99774 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0243, "close": 0.0243, "volume": 157916.1, "close_time": 1774180799999, "quote_volume": 3859.31106, "trades": 18, "taker_buy_base": 55369.5, "taker_buy_quote": 1351.86825 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0243, "high": 0.0248, "low": 0.0243, "close": 0.0248, "volume": 80397.8, "close_time": 1774184399999, "quote_volume": 1981.62698, "trades": 13, "taker_buy_base": 30938.7, "taker_buy_quote": 764.39083 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0245, "close": 0.0245, "volume": 74449.6, "close_time": 1774187999999, "quote_volume": 1839.60679, "trades": 9, "taker_buy_base": 73208.2, "taker_buy_quote": 1809.06835 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0244, "close": 0.0244, "volume": 37802.7, "close_time": 1774191599999, "quote_volume": 925.42669, "trades": 7, "taker_buy_base": 31085.8, "taker_buy_quote": 761.53433 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 1310.0, "close_time": 1774195199999, "quote_volume": 31.964, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0243, "close": 0.0243, "volume": 38987.1, "close_time": 1774198799999, "quote_volume": 948.68196, "trades": 9, "taker_buy_base": 7114.7, "taker_buy_quote": 173.29704 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0242, "close": 0.0242, "volume": 288.1, "close_time": 1774202399999, "quote_volume": 6.97202, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0241, "close": 0.0242, "volume": 183077.6, "close_time": 1774205999999, "quote_volume": 4440.03303, "trades": 16, "taker_buy_base": 102931.3, "taker_buy_quote": 2498.66762 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0239, "close": 0.0241, "volume": 68737.7, "close_time": 1774209599999, "quote_volume": 1647.0679, "trades": 6, "taker_buy_base": 16883.4, "taker_buy_quote": 407.33347 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0241, "high": 0.0242, "low": 0.024, "close": 0.024, "volume": 87776.7, "close_time": 1774213199999, "quote_volume": 2113.46094, "trades": 14, "taker_buy_base": 62147.0, "taker_buy_quote": 1495.78517 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.024, "high": 0.024, "low": 0.0234, "close": 0.0239, "volume": 301806.4, "close_time": 1774216799999, "quote_volume": 7150.4067, "trades": 50, "taker_buy_base": 86334.2, "taker_buy_quote": 2045.25484 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 179274.1, "close_time": 1774220399999, "quote_volume": 4255.71117, "trades": 26, "taker_buy_base": 63201.9, "taker_buy_quote": 1502.01923 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0238, "close": 0.0238, "volume": 128451.8, "close_time": 1774223999999, "quote_volume": 3082.34509, "trades": 7, "taker_buy_base": 128451.8, "taker_buy_quote": 3082.34509 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0236, "close": 0.0239, "volume": 242373.8, "close_time": 1774227599999, "quote_volume": 5729.40307, "trades": 13, "taker_buy_base": 194088.5, "taker_buy_quote": 4585.04146 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0237, "close": 0.0237, "volume": 40412.0, "close_time": 1774231199999, "quote_volume": 958.84898, "trades": 6, "taker_buy_base": 1527.8, "taker_buy_quote": 36.29254 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 54869.7, "close_time": 1774234799999, "quote_volume": 1310.6023, "trades": 10, "taker_buy_base": 1282.8, "taker_buy_quote": 30.65892 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0239, "high": 0.024, "low": 0.0238, "close": 0.0239, "volume": 74876.5, "close_time": 1774238399999, "quote_volume": 1792.12256, "trades": 19, "taker_buy_base": 40143.2, "taker_buy_quote": 962.02598 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0239, "close": 0.0241, "volume": 30843.6, "close_time": 1774241999999, "quote_volume": 737.86531, "trades": 7, "taker_buy_base": 30843.6, "taker_buy_quote": 737.86531 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 39914.0, "close_time": 1774245599999, "quote_volume": 968.55942, "trades": 7, "taker_buy_base": 39914.0, "taker_buy_quote": 968.55942 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0243, "close": 0.0243, "volume": 71952.1, "close_time": 1774249199999, "quote_volume": 1748.86411, "trades": 5, "taker_buy_base": 2140.4, "taker_buy_quote": 52.4398 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0241, "close": 0.0242, "volume": 10727.8, "close_time": 1774252799999, "quote_volume": 259.34683, "trades": 4, "taker_buy_base": 214.8, "taker_buy_quote": 5.19816 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0238, "close": 0.0238, "volume": 79970.1, "close_time": 1774256399999, "quote_volume": 1903.76999, "trades": 3, "taker_buy_base": 206.6, "taker_buy_quote": 4.99972 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0237, "close": 0.0239, "volume": 93611.5, "close_time": 1774259999999, "quote_volume": 2218.72309, "trades": 9, "taker_buy_base": 79095.5, "taker_buy_quote": 1874.56335 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0239, "high": 0.024, "low": 0.0239, "close": 0.0239, "volume": 12773.6, "close_time": 1774263599999, "quote_volume": 305.58904, "trades": 5, "taker_buy_base": 11107.5, "taker_buy_quote": 265.76925 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.024, "high": 0.0251, "low": 0.024, "close": 0.0247, "volume": 441457.5, "close_time": 1774267199999, "quote_volume": 10960.32268, "trades": 56, "taker_buy_base": 300508.1, "taker_buy_quote": 7454.07316 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0246, "high": 0.025, "low": 0.0245, "close": 0.025, "volume": 100819.3, "close_time": 1774270799999, "quote_volume": 2504.11315, "trades": 34, "taker_buy_base": 9093.6, "taker_buy_quote": 224.51638 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0248, "close": 0.0252, "volume": 257402.9, "close_time": 1774274399999, "quote_volume": 6420.31229, "trades": 18, "taker_buy_base": 63968.0, "taker_buy_quote": 1611.8554 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.025, "high": 0.0252, "low": 0.025, "close": 0.0252, "volume": 4167.4, "close_time": 1774277999999, "quote_volume": 104.6662, "trades": 3, "taker_buy_base": 1205.3, "taker_buy_quote": 30.37356 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0247, "close": 0.0247, "volume": 92610.7, "close_time": 1774281599999, "quote_volume": 2303.38032, "trades": 23, "taker_buy_base": 4357.0, "taker_buy_quote": 110.14676 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0246, "close": 0.0247, "volume": 80477.8, "close_time": 1774285199999, "quote_volume": 1990.89541, "trades": 16, "taker_buy_base": 34442.7, "taker_buy_quote": 854.17896 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0246, "close": 0.0249, "volume": 37854.1, "close_time": 1774288799999, "quote_volume": 937.53585, "trades": 20, "taker_buy_base": 12037.8, "taker_buy_quote": 299.74122 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.025, "high": 0.025, "low": 0.025, "close": 0.025, "volume": 12846.3, "close_time": 1774292399999, "quote_volume": 321.1575, "trades": 4, "taker_buy_base": 12846.3, "taker_buy_quote": 321.1575 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0249, "close": 0.0249, "volume": 2281.0, "close_time": 1774295999999, "quote_volume": 56.7969, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0247, "close": 0.0249, "volume": 10592.7, "close_time": 1774299599999, "quote_volume": 262.31595, "trades": 7, "taker_buy_base": 848.3, "taker_buy_quote": 21.03784 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.025, "high": 0.025, "low": 0.025, "close": 0.025, "volume": 399.8, "close_time": 1774303199999, "quote_volume": 9.995, "trades": 1, "taker_buy_base": 399.8, "taker_buy_quote": 9.995 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 1497.8, "close_time": 1774306799999, "quote_volume": 36.99566, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0244, "close": 0.0247, "volume": 97266.2, "close_time": 1774310399999, "quote_volume": 2377.02657, "trades": 9, "taker_buy_base": 323.5, "taker_buy_quote": 7.99045 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0244, "close": 0.0244, "volume": 71261.8, "close_time": 1774313999999, "quote_volume": 1751.80927, "trades": 8, "taker_buy_base": 26814.4, "taker_buy_quote": 662.31568 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 94002.5, "close_time": 1774317599999, "quote_volume": 2286.48502, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0241, "close": 0.0241, "volume": 283.0, "close_time": 1774321199999, "quote_volume": 6.8203, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0241, "close": 0.0243, "volume": 18494.9, "close_time": 1774324799999, "quote_volume": 448.53942, "trades": 4, "taker_buy_base": 9938.3, "taker_buy_quote": 241.50069 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0242, "high": 0.0245, "low": 0.0242, "close": 0.0245, "volume": 518272.2, "close_time": 1774328399999, "quote_volume": 12625.16618, "trades": 15, "taker_buy_base": 498918.1, "taker_buy_quote": 12152.92948 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0244, "close": 0.0247, "volume": 136357.2, "close_time": 1774331999999, "quote_volume": 3331.88812, "trades": 12, "taker_buy_base": 16601.2, "taker_buy_quote": 409.38463 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0248, "high": 0.025, "low": 0.0248, "close": 0.025, "volume": 42401.3, "close_time": 1774335599999, "quote_volume": 1053.43214, "trades": 9, "taker_buy_base": 16526.3, "taker_buy_quote": 411.73214 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0252, "high": 0.0252, "low": 0.025, "close": 0.0252, "volume": 107386.2, "close_time": 1774339199999, "quote_volume": 2698.16326, "trades": 10, "taker_buy_base": 5466.0, "taker_buy_quote": 137.46787 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0252, "high": 0.0255, "low": 0.0252, "close": 0.0253, "volume": 17507.2, "close_time": 1774342799999, "quote_volume": 443.98742, "trades": 10, "taker_buy_base": 10612.1, "taker_buy_quote": 269.5749 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0253, "high": 0.0253, "low": 0.025, "close": 0.025, "volume": 14361.9, "close_time": 1774346399999, "quote_volume": 362.06365, "trades": 4, "taker_buy_base": 14361.9, "taker_buy_quote": 362.06365 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0248, "close": 0.0249, "volume": 2259.7, "close_time": 1774349999999, "quote_volume": 56.24056, "trades": 2, "taker_buy_base": 2000.0, "taker_buy_quote": 49.8 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 207.3, "close_time": 1774353599999, "quote_volume": 5.09958, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 6929.1, "close_time": 1774357199999, "quote_volume": 170.45586, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0244, "close": 0.0244, "volume": 19444.1, "close_time": 1774360799999, "quote_volume": 478.1776, "trades": 12, "taker_buy_base": 335.0, "taker_buy_quote": 8.2745 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0243, "close": 0.0245, "volume": 18149.6, "close_time": 1774364399999, "quote_volume": 443.62937, "trades": 7, "taker_buy_base": 4628.8, "taker_buy_quote": 113.63657 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 13218.7, "close_time": 1774367999999, "quote_volume": 322.53628, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0244, "close": 0.0246, "volume": 33287.6, "close_time": 1774371599999, "quote_volume": 819.30447, "trades": 6, "taker_buy_base": 32024.7, "taker_buy_quote": 788.45342 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 27875.8, "close_time": 1774375199999, "quote_volume": 675.96278, "trades": 7, "taker_buy_base": 5000.0, "taker_buy_quote": 122.0 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0243, "close": 0.0244, "volume": 2147.8, "close_time": 1774378799999, "quote_volume": 52.3809, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0243, "close": 0.0244, "volume": 38763.3, "close_time": 1774382399999, "quote_volume": 945.01479, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0248, "close": 0.0248, "volume": 116082.8, "close_time": 1774385999999, "quote_volume": 2886.87317, "trades": 39, "taker_buy_base": 7894.7, "taker_buy_quote": 196.57803 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0246, "high": 0.0249, "low": 0.0246, "close": 0.0249, "volume": 33467.3, "close_time": 1774389599999, "quote_volume": 823.68708, "trades": 5, "taker_buy_base": 380.5, "taker_buy_quote": 9.47445 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0249, "close": 0.0249, "volume": 693.7, "close_time": 1774393199999, "quote_volume": 17.27313, "trades": 1, "taker_buy_base": 693.7, "taker_buy_quote": 17.27313 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0247, "close": 0.0247, "volume": 1600.8, "close_time": 1774396799999, "quote_volume": 39.62042, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0248, "high": 0.0251, "low": 0.0246, "close": 0.0246, "volume": 59467.0, "close_time": 1774400399999, "quote_volume": 1476.61315, "trades": 7, "taker_buy_base": 4023.9, "taker_buy_quote": 100.99989 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 7887.2, "close_time": 1774403999999, "quote_volume": 193.2364, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 613.0, "close_time": 1774407599999, "quote_volume": 15.0185, "trades": 1, "taker_buy_base": 613.0, "taker_buy_quote": 15.0185 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0242, "close": 0.0244, "volume": 341501.5, "close_time": 1774411199999, "quote_volume": 8328.49786, "trades": 56, "taker_buy_base": 296770.4, "taker_buy_quote": 7241.19776 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0245, "close": 0.0246, "volume": 37617.3, "close_time": 1774414799999, "quote_volume": 924.81438, "trades": 9, "taker_buy_base": 37617.3, "taker_buy_quote": 924.81438 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0245, "close": 0.0246, "volume": 22307.7, "close_time": 1774418399999, "quote_volume": 548.63689, "trades": 13, "taker_buy_base": 20982.4, "taker_buy_quote": 516.16704 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0246, "close": 0.0246, "volume": 11657.0, "close_time": 1774421999999, "quote_volume": 286.7622, "trades": 7, "taker_buy_base": 11657.0, "taker_buy_quote": 286.7622 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0246, "close": 0.0248, "volume": 10405.9, "close_time": 1774425599999, "quote_volume": 256.96267, "trades": 5, "taker_buy_base": 10405.9, "taker_buy_quote": 256.96267 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0246, "high": 0.0259, "low": 0.0246, "close": 0.0256, "volume": 1316723.6, "close_time": 1774429199999, "quote_volume": 33628.91425, "trades": 92, "taker_buy_base": 1183567.9, "taker_buy_quote": 30257.64668 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0256, "high": 0.026, "low": 0.0256, "close": 0.0258, "volume": 843659.9, "close_time": 1774432799999, "quote_volume": 21762.28862, "trades": 86, "taker_buy_base": 476396.2, "taker_buy_quote": 12315.76347 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0257, "close": 0.0259, "volume": 57944.5, "close_time": 1774436399999, "quote_volume": 1494.91791, "trades": 13, "taker_buy_base": 25142.9, "taker_buy_quote": 648.75075 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0257, "high": 0.026, "low": 0.0255, "close": 0.0257, "volume": 206704.9, "close_time": 1774439999999, "quote_volume": 5336.72275, "trades": 17, "taker_buy_base": 61197.0, "taker_buy_quote": 1581.06129 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0257, "high": 0.026, "low": 0.0256, "close": 0.026, "volume": 297796.2, "close_time": 1774443599999, "quote_volume": 7651.34039, "trades": 45, "taker_buy_base": 21431.7, "taker_buy_quote": 553.24303 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0256, "close": 0.0256, "volume": 2910506.3, "close_time": 1774447199999, "quote_volume": 75081.66302, "trades": 121, "taker_buy_base": 1712221.5, "taker_buy_quote": 44110.27115 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0256, "high": 0.0263, "low": 0.0256, "close": 0.0263, "volume": 70904.7, "close_time": 1774450799999, "quote_volume": 1839.15293, "trades": 15, "taker_buy_base": 37420.3, "taker_buy_quote": 968.45467 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0257, "close": 0.026, "volume": 187990.3, "close_time": 1774454399999, "quote_volume": 4877.95628, "trades": 44, "taker_buy_base": 53848.4, "taker_buy_quote": 1403.29141 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0262, "high": 0.0267, "low": 0.026, "close": 0.0267, "volume": 402142.1, "close_time": 1774457999999, "quote_volume": 10693.46664, "trades": 32, "taker_buy_base": 224046.3, "taker_buy_quote": 5970.83185 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0264, "close": 0.0266, "volume": 227910.6, "close_time": 1774461599999, "quote_volume": 6072.66805, "trades": 23, "taker_buy_base": 174805.3, "taker_buy_quote": 4661.1872 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0266, "close": 0.0266, "volume": 71902.2, "close_time": 1774465199999, "quote_volume": 1918.73427, "trades": 20, "taker_buy_base": 50787.0, "taker_buy_quote": 1356.08429 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0261, "close": 0.0261, "volume": 128322.3, "close_time": 1774468799999, "quote_volume": 3366.58997, "trades": 12, "taker_buy_base": 52434.3, "taker_buy_quote": 1376.2725 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0259, "close": 0.026, "volume": 94397.3, "close_time": 1774472399999, "quote_volume": 2450.81411, "trades": 11, "taker_buy_base": 3497.3, "taker_buy_quote": 91.27953 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.026, "high": 0.026, "low": 0.0257, "close": 0.0258, "volume": 30315.6, "close_time": 1774475999999, "quote_volume": 781.37769, "trades": 10, "taker_buy_base": 10457.2, "taker_buy_quote": 271.01681 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0258, "high": 0.0262, "low": 0.0258, "close": 0.026, "volume": 70330.8, "close_time": 1774479599999, "quote_volume": 1835.70441, "trades": 8, "taker_buy_base": 7463.0, "taker_buy_quote": 195.39138 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0259, "high": 0.026, "low": 0.0258, "close": 0.0258, "volume": 25537.9, "close_time": 1774483199999, "quote_volume": 661.38154, "trades": 5, "taker_buy_base": 4799.0, "taker_buy_quote": 124.31792 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0259, "high": 0.026, "low": 0.0256, "close": 0.026, "volume": 218464.9, "close_time": 1774486799999, "quote_volume": 5637.7068, "trades": 32, "taker_buy_base": 90379.7, "taker_buy_quote": 2336.50005 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.026, "high": 0.026, "low": 0.0259, "close": 0.0259, "volume": 9115.3, "close_time": 1774490399999, "quote_volume": 236.31763, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0255, "close": 0.0257, "volume": 37346.3, "close_time": 1774493999999, "quote_volume": 959.51315, "trades": 12, "taker_buy_base": 26749.6, "taker_buy_quote": 687.46472 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0254, "close": 0.0254, "volume": 46357.4, "close_time": 1774497599999, "quote_volume": 1178.5045, "trades": 7, "taker_buy_base": 36794.8, "taker_buy_quote": 934.6582 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0252, "close": 0.0253, "volume": 28307.8, "close_time": 1774501199999, "quote_volume": 715.49076, "trades": 10, "taker_buy_base": 14237.4, "taker_buy_quote": 360.91668 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0251, "high": 0.0252, "low": 0.025, "close": 0.025, "volume": 74633.0, "close_time": 1774504799999, "quote_volume": 1876.57296, "trades": 10, "taker_buy_base": 44108.8, "taker_buy_quote": 1110.58124 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0248, "close": 0.0249, "volume": 40921.3, "close_time": 1774508399999, "quote_volume": 1018.36756, "trades": 6, "taker_buy_base": 15516.9, "taker_buy_quote": 385.81912 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0248, "close": 0.0248, "volume": 46692.3, "close_time": 1774511999999, "quote_volume": 1158.45048, "trades": 3, "taker_buy_base": 30007.6, "taker_buy_quote": 744.66992 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0248, "high": 0.025, "low": 0.0248, "close": 0.0249, "volume": 28881.1, "close_time": 1774515599999, "quote_volume": 719.05049, "trades": 4, "taker_buy_base": 2655.8, "taker_buy_quote": 66.15342 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0244, "close": 0.0245, "volume": 420877.2, "close_time": 1774519199999, "quote_volume": 10289.80018, "trades": 45, "taker_buy_base": 192733.5, "taker_buy_quote": 4709.65841 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0241, "close": 0.0242, "volume": 26249.3, "close_time": 1774522799999, "quote_volume": 635.46142, "trades": 13, "taker_buy_base": 2218.5, "taker_buy_quote": 53.85318 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0241, "close": 0.0241, "volume": 45949.0, "close_time": 1774526399999, "quote_volume": 1110.3354, "trades": 13, "taker_buy_base": 19751.9, "taker_buy_quote": 478.73672 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0241, "close": 0.0243, "volume": 4460.0, "close_time": 1774529999999, "quote_volume": 107.98108, "trades": 3, "taker_buy_base": 2475.4, "taker_buy_quote": 60.15222 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 31931.4, "close_time": 1774533599999, "quote_volume": 775.93302, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0243, "close": 0.0243, "volume": 57660.5, "close_time": 1774537199999, "quote_volume": 1405.14724, "trades": 17, "taker_buy_base": 32120.4, "taker_buy_quote": 784.52281 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0241, "close": 0.0242, "volume": 216405.3, "close_time": 1774540799999, "quote_volume": 5233.99986, "trades": 19, "taker_buy_base": 28119.9, "taker_buy_quote": 680.72429 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0241, "high": 0.0241, "low": 0.024, "close": 0.024, "volume": 12103.9, "close_time": 1774544399999, "quote_volume": 290.82559, "trades": 6, "taker_buy_base": 4617.4, "taker_buy_quote": 110.8176 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0239, "close": 0.0239, "volume": 65507.3, "close_time": 1774547999999, "quote_volume": 1566.97215, "trades": 12, "taker_buy_base": 27777.0, "taker_buy_quote": 664.18214 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0238, "close": 0.0239, "volume": 98824.8, "close_time": 1774551599999, "quote_volume": 2359.40146, "trades": 14, "taker_buy_base": 33476.8, "taker_buy_quote": 798.83989 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.024, "high": 0.0241, "low": 0.024, "close": 0.024, "volume": 47933.4, "close_time": 1774555199999, "quote_volume": 1152.4016, "trades": 11, "taker_buy_base": 46217.8, "taker_buy_quote": 1111.2272 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0242, "close": 0.0244, "volume": 89884.0, "close_time": 1774558799999, "quote_volume": 2197.99805, "trades": 16, "taker_buy_base": 62440.2, "taker_buy_quote": 1527.72955 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 27999.1, "close_time": 1774562399999, "quote_volume": 680.34993, "trades": 3, "taker_buy_base": 27324.7, "taker_buy_quote": 663.99021 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0243, "close": 0.0243, "volume": 45156.6, "close_time": 1774565999999, "quote_volume": 1097.32587, "trades": 6, "taker_buy_base": 34022.4, "taker_buy_quote": 826.76481 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0241, "close": 0.0241, "volume": 48088.2, "close_time": 1774569599999, "quote_volume": 1161.52573, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 90667.9, "close_time": 1774573199999, "quote_volume": 2198.58082, "trades": 20, "taker_buy_base": 44208.4, "taker_buy_quote": 1071.66401 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 28060.9, "close_time": 1774576799999, "quote_volume": 681.84277, "trades": 9, "taker_buy_base": 25969.1, "taker_buy_quote": 631.04913 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 56171.5, "close_time": 1774580399999, "quote_volume": 1364.40386, "trades": 7, "taker_buy_base": 2493.2, "taker_buy_quote": 60.83408 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 21278.3, "close_time": 1774583999999, "quote_volume": 514.99658, "trades": 8, "taker_buy_base": 617.2, "taker_buy_quote": 14.99796 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0238, "high": 0.0241, "low": 0.0237, "close": 0.0238, "volume": 92587.5, "close_time": 1774587599999, "quote_volume": 2212.39028, "trades": 9, "taker_buy_base": 39548.2, "taker_buy_quote": 950.46484 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0237, "close": 0.0237, "volume": 39365.6, "close_time": 1774591199999, "quote_volume": 933.00155, "trades": 5, "taker_buy_base": 10523.7, "taker_buy_quote": 249.41169 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0236, "high": 0.024, "low": 0.0236, "close": 0.024, "volume": 55395.6, "close_time": 1774594799999, "quote_volume": 1325.11768, "trades": 8, "taker_buy_base": 34058.9, "taker_buy_quote": 815.2613 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.024, "high": 0.0245, "low": 0.0239, "close": 0.0245, "volume": 371787.9, "close_time": 1774598399999, "quote_volume": 8993.77474, "trades": 34, "taker_buy_base": 219489.2, "taker_buy_quote": 5326.50929 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0241, "close": 0.0244, "volume": 234138.5, "close_time": 1774601999999, "quote_volume": 5743.49162, "trades": 18, "taker_buy_base": 131613.9, "taker_buy_quote": 3250.86333 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0241, "high": 0.0249, "low": 0.0241, "close": 0.0248, "volume": 221813.6, "close_time": 1774605599999, "quote_volume": 5473.15806, "trades": 55, "taker_buy_base": 159242.1, "taker_buy_quote": 3936.45103 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0248, "high": 0.025, "low": 0.0245, "close": 0.0247, "volume": 157650.1, "close_time": 1774609199999, "quote_volume": 3907.98467, "trades": 30, "taker_buy_base": 39693.2, "taker_buy_quote": 990.0763 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0245, "close": 0.0248, "volume": 398837.3, "close_time": 1774612799999, "quote_volume": 9812.31536, "trades": 60, "taker_buy_base": 81678.1, "taker_buy_quote": 2012.17093 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0248, "high": 0.025, "low": 0.0247, "close": 0.025, "volume": 427365.0, "close_time": 1774616399999, "quote_volume": 10679.70325, "trades": 15, "taker_buy_base": 144663.1, "taker_buy_quote": 3615.21081 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.025, "high": 0.025, "low": 0.0246, "close": 0.0246, "volume": 589316.9, "close_time": 1774619999999, "quote_volume": 14616.79358, "trades": 38, "taker_buy_base": 248856.8, "taker_buy_quote": 6172.09024 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0243, "close": 0.0245, "volume": 115826.2, "close_time": 1774623599999, "quote_volume": 2832.97322, "trades": 21, "taker_buy_base": 67986.0, "taker_buy_quote": 1668.08657 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0243, "close": 0.0245, "volume": 1014144.3, "close_time": 1774627199999, "quote_volume": 24753.13473, "trades": 65, "taker_buy_base": 417277.7, "taker_buy_quote": 10155.35167 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0242, "close": 0.0244, "volume": 159255.8, "close_time": 1774630799999, "quote_volume": 3886.67343, "trades": 18, "taker_buy_base": 89386.0, "taker_buy_quote": 2181.8128 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0239, "close": 0.024, "volume": 117096.4, "close_time": 1774634399999, "quote_volume": 2824.40369, "trades": 13, "taker_buy_base": 53594.5, "taker_buy_quote": 1291.08707 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0238, "close": 0.024, "volume": 153061.5, "close_time": 1774637999999, "quote_volume": 3675.49267, "trades": 15, "taker_buy_base": 131973.1, "taker_buy_quote": 3173.38757 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.024, "high": 0.0243, "low": 0.024, "close": 0.0243, "volume": 48568.3, "close_time": 1774641599999, "quote_volume": 1174.34898, "trades": 6, "taker_buy_base": 28642.5, "taker_buy_quote": 696.01275 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 49378.5, "close_time": 1774645199999, "quote_volume": 1199.50213, "trades": 6, "taker_buy_base": 45424.3, "taker_buy_quote": 1103.81049 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0241, "close": 0.0241, "volume": 101935.9, "close_time": 1774648799999, "quote_volume": 2464.54507, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0238, "close": 0.0238, "volume": 565908.0, "close_time": 1774652399999, "quote_volume": 13526.27603, "trades": 20, "taker_buy_base": 71483.7, "taker_buy_quote": 1713.83881 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0237, "close": 0.0238, "volume": 43923.4, "close_time": 1774655999999, "quote_volume": 1044.48046, "trades": 13, "taker_buy_base": 34958.8, "taker_buy_quote": 832.01944 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0238, "volume": 112281.3, "close_time": 1774659599999, "quote_volume": 2654.77822, "trades": 22, "taker_buy_base": 73805.7, "taker_buy_quote": 1747.2574 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0231, "close": 0.0233, "volume": 336937.3, "close_time": 1774663199999, "quote_volume": 7891.91294, "trades": 40, "taker_buy_base": 216398.0, "taker_buy_quote": 5069.46718 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 95427.7, "close_time": 1774666799999, "quote_volume": 2213.92264, "trades": 5, "taker_buy_base": 429.1, "taker_buy_quote": 9.95512 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 2574.0, "close_time": 1774670399999, "quote_volume": 59.7168, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 293839.2, "close_time": 1774673999999, "quote_volume": 6755.01131, "trades": 20, "taker_buy_base": 47666.8, "taker_buy_quote": 1096.3364 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 168303.3, "close_time": 1774677599999, "quote_volume": 3887.80623, "trades": 4, "taker_buy_base": 168303.3, "taker_buy_quote": 3887.80623 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0231, "close": 0.0232, "volume": 300635.7, "close_time": 1774681199999, "quote_volume": 6961.04822, "trades": 20, "taker_buy_base": 31951.0, "taker_buy_quote": 741.41484 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0234, "high": 0.0238, "low": 0.0234, "close": 0.0238, "volume": 2291.8, "close_time": 1774684799999, "quote_volume": 54.06527, "trades": 4, "taker_buy_base": 1103.0, "taker_buy_quote": 26.18759 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0236, "close": 0.0238, "volume": 210279.2, "close_time": 1774688399999, "quote_volume": 4994.55914, "trades": 24, "taker_buy_base": 131905.7, "taker_buy_quote": 3139.35566 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 56655.0, "close_time": 1774691999999, "quote_volume": 1331.3925, "trades": 7, "taker_buy_base": 29744.5, "taker_buy_quote": 698.99575 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.024, "high": 0.024, "low": 0.0237, "close": 0.0237, "volume": 33009.9, "close_time": 1774695599999, "quote_volume": 787.40039, "trades": 5, "taker_buy_base": 8140.7, "taker_buy_quote": 193.02651 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 2250.0, "close_time": 1774699199999, "quote_volume": 53.1, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0235, "close": 0.0235, "volume": 1618.0, "close_time": 1774702799999, "quote_volume": 38.023, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0233, "close": 0.0239, "volume": 430178.4, "close_time": 1774706399999, "quote_volume": 10052.35598, "trades": 21, "taker_buy_base": 45509.5, "taker_buy_quote": 1078.93401 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0236, "close": 0.0236, "volume": 16567.0, "close_time": 1774709999999, "quote_volume": 394.20887, "trades": 6, "taker_buy_base": 12153.6, "taker_buy_quote": 290.05263 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0239, "high": 0.024, "low": 0.0237, "close": 0.0237, "volume": 55098.4, "close_time": 1774713599999, "quote_volume": 1317.40434, "trades": 13, "taker_buy_base": 54004.5, "taker_buy_quote": 1291.3982 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0238, "high": 0.0249, "low": 0.0238, "close": 0.0247, "volume": 408180.2, "close_time": 1774717199999, "quote_volume": 9924.90371, "trades": 90, "taker_buy_base": 285850.3, "taker_buy_quote": 6929.83385 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0244, "close": 0.0246, "volume": 70483.6, "close_time": 1774720799999, "quote_volume": 1733.2273, "trades": 8, "taker_buy_base": 66742.3, "taker_buy_quote": 1641.49004 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0245, "close": 0.0245, "volume": 4248.5, "close_time": 1774724399999, "quote_volume": 104.41301, "trades": 4, "taker_buy_base": 3247.6, "taker_buy_quote": 79.89096 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 6414.3, "close_time": 1774727999999, "quote_volume": 155.78399, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0241, "close": 0.0242, "volume": 31239.8, "close_time": 1774731599999, "quote_volume": 754.13068, "trades": 4, "taker_buy_base": 10845.0, "taker_buy_quote": 262.616 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0236, "close": 0.0236, "volume": 91183.1, "close_time": 1774735199999, "quote_volume": 2164.97097, "trades": 24, "taker_buy_base": 42620.7, "taker_buy_quote": 1013.79126 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0237, "close": 0.0238, "volume": 31918.1, "close_time": 1774738799999, "quote_volume": 756.48849, "trades": 7, "taker_buy_base": 27061.9, "taker_buy_quote": 641.39655 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0237, "close": 0.0237, "volume": 10509.8, "close_time": 1774742399999, "quote_volume": 250.05477, "trades": 4, "taker_buy_base": 9725.1, "taker_buy_quote": 231.45738 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0234, "close": 0.0234, "volume": 162580.1, "close_time": 1774745999999, "quote_volume": 3804.5997, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0234, "close": 0.0236, "volume": 54606.8, "close_time": 1774749599999, "quote_volume": 1287.87398, "trades": 6, "taker_buy_base": 50374.3, "taker_buy_quote": 1188.83348 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 0.0, "close_time": 1774753199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 0.0, "close_time": 1774756799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 4201.6, "close_time": 1774760399999, "quote_volume": 99.99808, "trades": 1, "taker_buy_base": 4201.6, "taker_buy_quote": 99.99808 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0237, "close": 0.0237, "volume": 31316.7, "close_time": 1774763999999, "quote_volume": 742.66079, "trades": 3, "taker_buy_base": 4550.0, "taker_buy_quote": 108.29 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0236, "volume": 5550.7, "close_time": 1774767599999, "quote_volume": 132.02576, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 53089.5, "close_time": 1774771199999, "quote_volume": 1252.9122, "trades": 4, "taker_buy_base": 28273.0, "taker_buy_quote": 667.2428 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0234, "close": 0.0234, "volume": 90043.2, "close_time": 1774774799999, "quote_volume": 2108.34979, "trades": 6, "taker_buy_base": 13389.1, "taker_buy_quote": 314.64385 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0232, "close": 0.0233, "volume": 832651.5, "close_time": 1774778399999, "quote_volume": 19345.64036, "trades": 12, "taker_buy_base": 27410.2, "taker_buy_quote": 641.39868 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 341.7, "close_time": 1774781999999, "quote_volume": 7.96161, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 2069.0, "close_time": 1774785599999, "quote_volume": 48.0008, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0231, "high": 0.0232, "low": 0.023, "close": 0.0232, "volume": 68020.2, "close_time": 1774789199999, "quote_volume": 1564.5865, "trades": 4, "taker_buy_base": 434.5, "taker_buy_quote": 10.0804 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0231, "close": 0.0232, "volume": 205978.8, "close_time": 1774792799999, "quote_volume": 4796.63841, "trades": 12, "taker_buy_base": 205978.8, "taker_buy_quote": 4796.63841 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.023, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 100098.7, "close_time": 1774796399999, "quote_volume": 2312.29713, "trades": 12, "taker_buy_base": 73059.4, "taker_buy_quote": 1687.81307 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.0229, "volume": 229689.3, "close_time": 1774799999999, "quote_volume": 5288.27463, "trades": 40, "taker_buy_base": 118372.0, "taker_buy_quote": 2726.81443 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 162367.1, "close_time": 1774803599999, "quote_volume": 3733.24617, "trades": 21, "taker_buy_base": 105627.4, "taker_buy_quote": 2431.3401 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 161294.7, "close_time": 1774807199999, "quote_volume": 3723.31472, "trades": 15, "taker_buy_base": 48715.0, "taker_buy_quote": 1125.3165 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 98706.9, "close_time": 1774810799999, "quote_volume": 2280.12939, "trades": 23, "taker_buy_base": 95905.2, "taker_buy_quote": 2215.41012 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 24676.1, "close_time": 1774814399999, "quote_volume": 570.01791, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0231, "volume": 145004.8, "close_time": 1774817999999, "quote_volume": 3367.30227, "trades": 23, "taker_buy_base": 8020.9, "taker_buy_quote": 186.88697 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0233, "close": 0.0234, "volume": 285365.6, "close_time": 1774821599999, "quote_volume": 6677.0928, "trades": 17, "taker_buy_base": 21674.2, "taker_buy_quote": 507.17628 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0222, "close": 0.0228, "volume": 982069.3, "close_time": 1774825199999, "quote_volume": 22334.62526, "trades": 131, "taker_buy_base": 303523.2, "taker_buy_quote": 6941.23795 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0227, "high": 0.023, "low": 0.0227, "close": 0.0228, "volume": 658663.0, "close_time": 1774828799999, "quote_volume": 15060.39178, "trades": 80, "taker_buy_base": 363673.2, "taker_buy_quote": 8315.80865 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0229, "high": 0.0234, "low": 0.0229, "close": 0.0232, "volume": 516466.6, "close_time": 1774832399999, "quote_volume": 11973.7001, "trades": 61, "taker_buy_base": 194481.9, "taker_buy_quote": 4508.95437 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0232, "close": 0.0233, "volume": 578662.0, "close_time": 1774835999999, "quote_volume": 13514.7758, "trades": 78, "taker_buy_base": 365217.8, "taker_buy_quote": 8529.57413 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0234, "close": 0.0237, "volume": 321171.0, "close_time": 1774839599999, "quote_volume": 7553.58157, "trades": 49, "taker_buy_base": 189229.3, "taker_buy_quote": 4453.40381 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0236, "close": 0.0237, "volume": 75159.3, "close_time": 1774843199999, "quote_volume": 1781.17163, "trades": 9, "taker_buy_base": 33755.5, "taker_buy_quote": 800.00535 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 124206.7, "close_time": 1774846799999, "quote_volume": 2957.57761, "trades": 19, "taker_buy_base": 65143.4, "taker_buy_quote": 1551.87107 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0236, "close": 0.0236, "volume": 76931.4, "close_time": 1774850399999, "quote_volume": 1834.17145, "trades": 10, "taker_buy_base": 25705.5, "taker_buy_quote": 612.68078 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0236, "volume": 181578.0, "close_time": 1774853999999, "quote_volume": 4287.38814, "trades": 29, "taker_buy_base": 169529.8, "taker_buy_quote": 4003.05062 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0237, "volume": 129116.8, "close_time": 1774857599999, "quote_volume": 3050.54582, "trades": 23, "taker_buy_base": 55043.4, "taker_buy_quote": 1299.02424 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.024, "volume": 354598.9, "close_time": 1774861199999, "quote_volume": 8482.33139, "trades": 34, "taker_buy_base": 315603.8, "taker_buy_quote": 7552.13333 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0237, "close": 0.0237, "volume": 303307.1, "close_time": 1774864799999, "quote_volume": 7236.00725, "trades": 35, "taker_buy_base": 124137.3, "taker_buy_quote": 2959.47868 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0237, "close": 0.0238, "volume": 36720.2, "close_time": 1774868399999, "quote_volume": 873.79921, "trades": 4, "taker_buy_base": 34260.9, "taker_buy_quote": 815.40942 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0238, "close": 0.0239, "volume": 377132.9, "close_time": 1774871999999, "quote_volume": 9031.63114, "trades": 78, "taker_buy_base": 311669.9, "taker_buy_quote": 7465.06076 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.024, "high": 0.0241, "low": 0.0239, "close": 0.024, "volume": 349067.6, "close_time": 1774875599999, "quote_volume": 8385.51636, "trades": 40, "taker_buy_base": 177946.9, "taker_buy_quote": 4278.64987 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.024, "high": 0.024, "low": 0.0236, "close": 0.0236, "volume": 73368.4, "close_time": 1774879199999, "quote_volume": 1745.09132, "trades": 12, "taker_buy_base": 5209.5, "taker_buy_quote": 123.9861 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0236, "close": 0.0239, "volume": 29184.1, "close_time": 1774882799999, "quote_volume": 691.24497, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0236, "close": 0.0237, "volume": 144851.8, "close_time": 1774886399999, "quote_volume": 3425.76533, "trades": 12, "taker_buy_base": 1909.6, "taker_buy_quote": 45.63944 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0236, "volume": 31450.9, "close_time": 1774889999999, "quote_volume": 743.02592, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 325154.8, "close_time": 1774893599999, "quote_volume": 7647.38786, "trades": 46, "taker_buy_base": 132912.0, "taker_buy_quote": 3123.432 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0231, "close": 0.0231, "volume": 235624.4, "close_time": 1774897199999, "quote_volume": 5471.87176, "trades": 23, "taker_buy_base": 84479.8, "taker_buy_quote": 1962.52797 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0229, "close": 0.0231, "volume": 191217.0, "close_time": 1774900799999, "quote_volume": 4400.83861, "trades": 27, "taker_buy_base": 138487.0, "taker_buy_quote": 3188.16861 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0231, "volume": 20892.6, "close_time": 1774904399999, "quote_volume": 483.48112, "trades": 4, "taker_buy_base": 8620.6, "taker_buy_quote": 199.99792 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 295934.5, "close_time": 1774907999999, "quote_volume": 6895.27385, "trades": 23, "taker_buy_base": 99187.2, "taker_buy_quote": 2311.06176 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0232, "volume": 307652.1, "close_time": 1774911599999, "quote_volume": 7137.23141, "trades": 22, "taker_buy_base": 167356.1, "taker_buy_quote": 3882.66152 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.023, "high": 0.023, "low": 0.0229, "close": 0.0229, "volume": 264910.4, "close_time": 1774915199999, "quote_volume": 6092.86333, "trades": 27, "taker_buy_base": 91419.0, "taker_buy_quote": 2102.637 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0229, "high": 0.023, "low": 0.0229, "close": 0.023, "volume": 370822.6, "close_time": 1774918799999, "quote_volume": 8496.6452, "trades": 62, "taker_buy_base": 260087.2, "taker_buy_quote": 5956.83499 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0229, "high": 0.0233, "low": 0.0229, "close": 0.0231, "volume": 549331.2, "close_time": 1774922399999, "quote_volume": 12667.87239, "trades": 128, "taker_buy_base": 211282.3, "taker_buy_quote": 4876.73381 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 18400.2, "close_time": 1774925999999, "quote_volume": 426.88464, "trades": 3, "taker_buy_base": 5539.2, "taker_buy_quote": 128.50944 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 86224.4, "close_time": 1774929599999, "quote_volume": 1980.83293, "trades": 13, "taker_buy_base": 41548.3, "taker_buy_quote": 957.75024 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0229, "high": 0.023, "low": 0.0228, "close": 0.0229, "volume": 333089.8, "close_time": 1774933199999, "quote_volume": 7621.2146, "trades": 37, "taker_buy_base": 271477.0, "taker_buy_quote": 6210.41411 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0229, "close": 0.0231, "volume": 124989.8, "close_time": 1774936799999, "quote_volume": 2877.77786, "trades": 9, "taker_buy_base": 42288.6, "taker_buy_quote": 970.17019 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 102566.4, "close_time": 1774940399999, "quote_volume": 2369.28384, "trades": 19, "taker_buy_base": 76332.1, "taker_buy_quote": 1763.27151 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.023, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 66629.1, "close_time": 1774943999999, "quote_volume": 1533.7031, "trades": 6, "taker_buy_base": 44867.4, "taker_buy_quote": 1033.184 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.0229, "volume": 103230.0, "close_time": 1774947599999, "quote_volume": 2384.47763, "trades": 43, "taker_buy_base": 14595.6, "taker_buy_quote": 337.43157 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0225, "close": 0.0227, "volume": 455677.8, "close_time": 1774951199999, "quote_volume": 10380.27407, "trades": 46, "taker_buy_base": 359767.2, "taker_buy_quote": 8200.88949 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0227, "close": 0.0227, "volume": 76337.1, "close_time": 1774954799999, "quote_volume": 1732.85217, "trades": 9, "taker_buy_base": 24676.1, "taker_buy_quote": 560.14747 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0225, "close": 0.0228, "volume": 374885.2, "close_time": 1774958399999, "quote_volume": 8531.54173, "trades": 52, "taker_buy_base": 200257.8, "taker_buy_quote": 4565.14033 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0226, "close": 0.0227, "volume": 872830.9, "close_time": 1774961999999, "quote_volume": 19771.8639, "trades": 35, "taker_buy_base": 166411.6, "taker_buy_quote": 3787.00249 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0227, "high": 0.0231, "low": 0.0226, "close": 0.0231, "volume": 293437.6, "close_time": 1774965599999, "quote_volume": 6686.88944, "trades": 45, "taker_buy_base": 164275.3, "taker_buy_quote": 3742.22239 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0228, "close": 0.0228, "volume": 776157.1, "close_time": 1774969199999, "quote_volume": 17966.20557, "trades": 68, "taker_buy_base": 150018.2, "taker_buy_quote": 3487.00164 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.023, "high": 0.0233, "low": 0.023, "close": 0.023, "volume": 292835.0, "close_time": 1774972799999, "quote_volume": 6776.82082, "trades": 36, "taker_buy_base": 138489.4, "taker_buy_quote": 3207.19633 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0231, "close": 0.0234, "volume": 366085.9, "close_time": 1774976399999, "quote_volume": 8552.5488, "trades": 41, "taker_buy_base": 229922.4, "taker_buy_quote": 5373.28764 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0233, "close": 0.0233, "volume": 901128.5, "close_time": 1774979999999, "quote_volume": 21168.9643, "trades": 106, "taker_buy_base": 588976.7, "taker_buy_quote": 13843.11032 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0232, "close": 0.0232, "volume": 33193.8, "close_time": 1774983599999, "quote_volume": 772.18077, "trades": 10, "taker_buy_base": 30570.1, "taker_buy_quote": 711.15601 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 100416.7, "close_time": 1774987199999, "quote_volume": 2339.70911, "trades": 16, "taker_buy_base": 79008.6, "taker_buy_quote": 1840.90038 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0233, "close": 0.0234, "volume": 59628.4, "close_time": 1774990799999, "quote_volume": 1395.25329, "trades": 10, "taker_buy_base": 9763.5, "taker_buy_quote": 228.4659 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0232, "close": 0.0233, "volume": 129442.5, "close_time": 1774994399999, "quote_volume": 3018.46994, "trades": 12, "taker_buy_base": 27667.5, "taker_buy_quote": 644.95189 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0232, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 144107.7, "close_time": 1774997999999, "quote_volume": 3330.86063, "trades": 29, "taker_buy_base": 99159.2, "taker_buy_quote": 2292.57752 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.023, "high": 0.0232, "low": 0.023, "close": 0.0232, "volume": 145175.7, "close_time": 1775001599999, "quote_volume": 3351.37915, "trades": 14, "taker_buy_base": 49352.2, "taker_buy_quote": 1142.50343 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0231, "close": 0.0233, "volume": 240927.9, "close_time": 1775005199999, "quote_volume": 5597.24071, "trades": 31, "taker_buy_base": 104070.5, "taker_buy_quote": 2417.03126 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0231, "close": 0.0231, "volume": 58140.4, "close_time": 1775008799999, "quote_volume": 1347.05125, "trades": 12, "taker_buy_base": 22471.2, "taker_buy_quote": 522.10164 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0229, "close": 0.0229, "volume": 66914.3, "close_time": 1775012399999, "quote_volume": 1533.77096, "trades": 13, "taker_buy_base": 65033.2, "taker_buy_quote": 1490.50566 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 182683.8, "close_time": 1775015999999, "quote_volume": 4212.09538, "trades": 19, "taker_buy_base": 37849.2, "taker_buy_quote": 874.31652 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.023, "volume": 2585.0, "close_time": 1775019599999, "quote_volume": 59.58446, "trades": 2, "taker_buy_base": 1294.6, "taker_buy_quote": 29.90526 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0229, "close": 0.0231, "volume": 382518.1, "close_time": 1775023199999, "quote_volume": 8845.93874, "trades": 55, "taker_buy_base": 210338.2, "taker_buy_quote": 4871.17992 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0232, "close": 0.0235, "volume": 142184.4, "close_time": 1775026799999, "quote_volume": 3328.12858, "trades": 18, "taker_buy_base": 26201.1, "taker_buy_quote": 613.25824 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0235, "close": 0.0235, "volume": 289679.9, "close_time": 1775030399999, "quote_volume": 6828.19476, "trades": 39, "taker_buy_base": 195242.1, "taker_buy_quote": 4602.77834 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 544910.2, "close_time": 1775033999999, "quote_volume": 12859.88082, "trades": 35, "taker_buy_base": 75309.3, "taker_buy_quote": 1777.37508 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0231, "close": 0.0232, "volume": 452719.6, "close_time": 1775037599999, "quote_volume": 10578.12305, "trades": 37, "taker_buy_base": 45567.6, "taker_buy_quote": 1068.66084 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0231, "close": 0.0231, "volume": 350177.6, "close_time": 1775041199999, "quote_volume": 8109.64329, "trades": 20, "taker_buy_base": 82337.0, "taker_buy_quote": 1910.2184 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0231, "high": 0.0231, "low": 0.023, "close": 0.0231, "volume": 268907.3, "close_time": 1775044799999, "quote_volume": 6202.74353, "trades": 17, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0231, "close": 0.0233, "volume": 542043.6, "close_time": 1775048399999, "quote_volume": 12620.81951, "trades": 132, "taker_buy_base": 168250.7, "taker_buy_quote": 3928.16842 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0232, "close": 0.0232, "volume": 603265.6, "close_time": 1775051999999, "quote_volume": 14066.79013, "trades": 70, "taker_buy_base": 172264.9, "taker_buy_quote": 4018.0477 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0232, "close": 0.0234, "volume": 251716.4, "close_time": 1775055599999, "quote_volume": 5877.23655, "trades": 17, "taker_buy_base": 21229.8, "taker_buy_quote": 496.9003 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0233, "close": 0.0234, "volume": 195814.8, "close_time": 1775059199999, "quote_volume": 4572.9655, "trades": 14, "taker_buy_base": 24675.9, "taker_buy_quote": 577.41606 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0233, "close": 0.0235, "volume": 642219.7, "close_time": 1775062799999, "quote_volume": 15194.32049, "trades": 106, "taker_buy_base": 324400.5, "taker_buy_quote": 7680.93919 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 272480.4, "close_time": 1775066399999, "quote_volume": 6445.04137, "trades": 48, "taker_buy_base": 79212.4, "taker_buy_quote": 1876.51135 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0232, "close": 0.0232, "volume": 225324.1, "close_time": 1775069999999, "quote_volume": 5249.77659, "trades": 31, "taker_buy_base": 133567.8, "taker_buy_quote": 3111.29241 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0231, "close": 0.0232, "volume": 56986.3, "close_time": 1775073599999, "quote_volume": 1319.2083, "trades": 6, "taker_buy_base": 26461.9, "taker_buy_quote": 613.91608 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0232, "close": 0.0234, "volume": 308587.7, "close_time": 1775077199999, "quote_volume": 7181.08874, "trades": 41, "taker_buy_base": 182634.2, "taker_buy_quote": 4241.58991 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 216841.7, "close_time": 1775080799999, "quote_volume": 5091.30086, "trades": 23, "taker_buy_base": 118656.1, "taker_buy_quote": 2786.10258 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0233, "close": 0.0233, "volume": 232228.8, "close_time": 1775084399999, "quote_volume": 5428.2709, "trades": 33, "taker_buy_base": 167552.7, "taker_buy_quote": 3911.91494 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0232, "high": 0.0235, "low": 0.0232, "close": 0.0234, "volume": 746190.7, "close_time": 1775087999999, "quote_volume": 17397.12292, "trades": 131, "taker_buy_base": 568448.1, "taker_buy_quote": 13259.39621 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0233, "close": 0.0238, "volume": 249182.7, "close_time": 1775091599999, "quote_volume": 5902.11443, "trades": 77, "taker_buy_base": 137460.2, "taker_buy_quote": 3245.9082 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0229, "close": 0.023, "volume": 1088187.3, "close_time": 1775095199999, "quote_volume": 25424.70656, "trades": 90, "taker_buy_base": 222349.1, "taker_buy_quote": 5189.54989 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.023, "high": 0.0231, "low": 0.0226, "close": 0.0227, "volume": 690904.4, "close_time": 1775098799999, "quote_volume": 15767.72884, "trades": 86, "taker_buy_base": 368751.0, "taker_buy_quote": 8424.2717 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0223, "close": 0.0224, "volume": 446099.1, "close_time": 1775102399999, "quote_volume": 10039.84173, "trades": 35, "taker_buy_base": 207005.3, "taker_buy_quote": 4654.02297 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0221, "close": 0.0222, "volume": 475444.5, "close_time": 1775105999999, "quote_volume": 10591.72346, "trades": 83, "taker_buy_base": 81028.1, "taker_buy_quote": 1801.29141 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0219, "close": 0.0222, "volume": 571783.0, "close_time": 1775109599999, "quote_volume": 12612.35563, "trades": 43, "taker_buy_base": 221219.9, "taker_buy_quote": 4883.17584 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0222, "close": 0.0222, "volume": 452106.8, "close_time": 1775113199999, "quote_volume": 10103.13519, "trades": 40, "taker_buy_base": 106356.6, "taker_buy_quote": 2371.40884 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0222, "close": 0.0223, "volume": 232442.4, "close_time": 1775116799999, "quote_volume": 5178.50003, "trades": 47, "taker_buy_base": 39267.6, "taker_buy_quote": 875.66748 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0222, "close": 0.0223, "volume": 855241.2, "close_time": 1775120399999, "quote_volume": 19011.77533, "trades": 123, "taker_buy_base": 747728.3, "taker_buy_quote": 16620.05373 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0222, "high": 0.0223, "low": 0.022, "close": 0.022, "volume": 663273.8, "close_time": 1775123999999, "quote_volume": 14705.68659, "trades": 68, "taker_buy_base": 417159.8, "taker_buy_quote": 9252.505 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.022, "high": 0.022, "low": 0.0218, "close": 0.022, "volume": 513147.7, "close_time": 1775127599999, "quote_volume": 11212.46151, "trades": 73, "taker_buy_base": 344701.8, "taker_buy_quote": 7533.99085 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.022, "high": 0.0221, "low": 0.0217, "close": 0.0217, "volume": 984845.1, "close_time": 1775131199999, "quote_volume": 21567.95851, "trades": 93, "taker_buy_base": 441122.1, "taker_buy_quote": 9670.85373 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 875052.3, "close_time": 1775134799999, "quote_volume": 18961.33504, "trades": 87, "taker_buy_base": 193993.2, "taker_buy_quote": 4205.25241 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0212, "close": 0.0214, "volume": 993340.1, "close_time": 1775138399999, "quote_volume": 21224.4462, "trades": 139, "taker_buy_base": 671445.0, "taker_buy_quote": 14342.68485 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0213, "close": 0.0214, "volume": 354750.0, "close_time": 1775141999999, "quote_volume": 7610.5724, "trades": 44, "taker_buy_base": 172250.2, "taker_buy_quote": 3694.87623 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0213, "close": 0.0215, "volume": 640337.8, "close_time": 1775145599999, "quote_volume": 13766.54944, "trades": 98, "taker_buy_base": 492176.7, "taker_buy_quote": 10580.54632 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0213, "close": 0.0215, "volume": 393403.9, "close_time": 1775149199999, "quote_volume": 8463.70434, "trades": 55, "taker_buy_base": 272146.9, "taker_buy_quote": 5861.07199 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0214, "close": 0.0214, "volume": 356279.5, "close_time": 1775152799999, "quote_volume": 7676.47379, "trades": 52, "taker_buy_base": 225985.3, "taker_buy_quote": 4878.21121 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0212, "close": 0.0215, "volume": 1336895.4, "close_time": 1775156399999, "quote_volume": 28484.69432, "trades": 339, "taker_buy_base": 905338.5, "taker_buy_quote": 19294.34626 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0213, "close": 0.0213, "volume": 198137.1, "close_time": 1775159999999, "quote_volume": 4240.11177, "trades": 33, "taker_buy_base": 91557.4, "taker_buy_quote": 1959.36771 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0213, "close": 0.0214, "volume": 273433.0, "close_time": 1775163599999, "quote_volume": 5838.11222, "trades": 19, "taker_buy_base": 78430.3, "taker_buy_quote": 1675.73928 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0212, "close": 0.0213, "volume": 94941.6, "close_time": 1775167199999, "quote_volume": 2020.64598, "trades": 11, "taker_buy_base": 57926.9, "taker_buy_quote": 1232.23287 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0213, "close": 0.0214, "volume": 74027.9, "close_time": 1775170799999, "quote_volume": 1579.26188, "trades": 17, "taker_buy_base": 49351.8, "taker_buy_quote": 1051.19334 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0213, "close": 0.0215, "volume": 85300.0, "close_time": 1775174399999, "quote_volume": 1826.66962, "trades": 13, "taker_buy_base": 58315.6, "taker_buy_quote": 1249.3557 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0213, "close": 0.0213, "volume": 68109.2, "close_time": 1775177999999, "quote_volume": 1458.67764, "trades": 6, "taker_buy_base": 28920.2, "taker_buy_quote": 621.7843 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0213, "close": 0.0214, "volume": 78536.2, "close_time": 1775181599999, "quote_volume": 1678.47388, "trades": 11, "taker_buy_base": 27591.5, "taker_buy_quote": 590.4581 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0214, "close": 0.0215, "volume": 153596.9, "close_time": 1775185199999, "quote_volume": 3301.73771, "trades": 14, "taker_buy_base": 122964.4, "taker_buy_quote": 2643.7346 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0214, "close": 0.0216, "volume": 152379.2, "close_time": 1775188799999, "quote_volume": 3268.67367, "trades": 22, "taker_buy_base": 97055.8, "taker_buy_quote": 2082.2853 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0216, "close": 0.0218, "volume": 1748393.4, "close_time": 1775192399999, "quote_volume": 38002.01768, "trades": 107, "taker_buy_base": 681090.3, "taker_buy_quote": 14821.03383 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0219, "high": 0.0222, "low": 0.0218, "close": 0.0218, "volume": 1803969.6, "close_time": 1775195999999, "quote_volume": 39473.4438, "trades": 74, "taker_buy_base": 346649.8, "taker_buy_quote": 7606.10596 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.022, "high": 0.022, "low": 0.0219, "close": 0.0219, "volume": 42399.4, "close_time": 1775199599999, "quote_volume": 931.09274, "trades": 9, "taker_buy_base": 782.7, "taker_buy_quote": 17.2194 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 33743.8, "close_time": 1775203199999, "quote_volume": 742.3636, "trades": 6, "taker_buy_base": 33743.8, "taker_buy_quote": 742.3636 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0218, "close": 0.022, "volume": 125893.2, "close_time": 1775206799999, "quote_volume": 2765.58963, "trades": 21, "taker_buy_base": 123041.6, "taker_buy_quote": 2703.07256 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0219, "close": 0.0221, "volume": 255041.3, "close_time": 1775210399999, "quote_volume": 5618.24815, "trades": 22, "taker_buy_base": 118443.5, "taker_buy_quote": 2613.0774 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.022, "high": 0.0221, "low": 0.022, "close": 0.022, "volume": 236365.0, "close_time": 1775213999999, "quote_volume": 5207.43279, "trades": 27, "taker_buy_base": 110925.2, "taker_buy_quote": 2445.28958 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.022, "high": 0.0222, "low": 0.0219, "close": 0.0222, "volume": 136244.1, "close_time": 1775217599999, "quote_volume": 2998.84146, "trades": 12, "taker_buy_base": 5642.1, "taker_buy_quote": 124.1262 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0219, "close": 0.0219, "volume": 513702.4, "close_time": 1775221199999, "quote_volume": 11322.76695, "trades": 93, "taker_buy_base": 210219.0, "taker_buy_quote": 4628.40988 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.022, "high": 0.022, "low": 0.0219, "close": 0.0219, "volume": 341279.2, "close_time": 1775224799999, "quote_volume": 7500.24861, "trades": 40, "taker_buy_base": 291085.4, "taker_buy_quote": 6398.53678 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0218, "close": 0.0221, "volume": 138791.3, "close_time": 1775228399999, "quote_volume": 3062.26711, "trades": 17, "taker_buy_base": 49351.8, "taker_buy_quote": 1085.7396 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.022, "high": 0.022, "low": 0.0218, "close": 0.0218, "volume": 107859.4, "close_time": 1775231999999, "quote_volume": 2361.71054, "trades": 12, "taker_buy_base": 75573.1, "taker_buy_quote": 1652.6442 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0218, "close": 0.0219, "volume": 190055.1, "close_time": 1775235599999, "quote_volume": 4145.25689, "trades": 13, "taker_buy_base": 33911.8, "taker_buy_quote": 741.33295 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0218, "close": 0.0218, "volume": 363191.7, "close_time": 1775239199999, "quote_volume": 7917.88721, "trades": 23, "taker_buy_base": 53194.9, "taker_buy_quote": 1159.95697 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0219, "close": 0.022, "volume": 336318.9, "close_time": 1775242799999, "quote_volume": 7412.4243, "trades": 38, "taker_buy_base": 102577.0, "taker_buy_quote": 2263.97732 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0222, "high": 0.0222, "low": 0.022, "close": 0.0221, "volume": 248514.8, "close_time": 1775246399999, "quote_volume": 5494.36342, "trades": 40, "taker_buy_base": 157844.1, "taker_buy_quote": 3491.13412 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.022, "high": 0.022, "low": 0.022, "close": 0.022, "volume": 74619.2, "close_time": 1775249999999, "quote_volume": 1641.6224, "trades": 7, "taker_buy_base": 24676.1, "taker_buy_quote": 542.8742 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0221, "high": 0.0228, "low": 0.0221, "close": 0.0228, "volume": 359003.2, "close_time": 1775253599999, "quote_volume": 8070.95235, "trades": 73, "taker_buy_base": 272843.1, "taker_buy_quote": 6136.42079 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0224, "close": 0.0227, "volume": 486845.8, "close_time": 1775257199999, "quote_volume": 11094.22034, "trades": 86, "taker_buy_base": 316184.6, "taker_buy_quote": 7233.89886 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0227, "high": 0.0231, "low": 0.0227, "close": 0.0231, "volume": 454312.5, "close_time": 1775260799999, "quote_volume": 10396.15462, "trades": 45, "taker_buy_base": 239713.4, "taker_buy_quote": 5507.03526 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.0232, "volume": 1070522.8, "close_time": 1775264399999, "quote_volume": 24634.5393, "trades": 91, "taker_buy_base": 175923.6, "taker_buy_quote": 4050.47497 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0232, "close": 0.0235, "volume": 667641.6, "close_time": 1775267999999, "quote_volume": 15586.05338, "trades": 98, "taker_buy_base": 63353.8, "taker_buy_quote": 1476.74049 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0233, "close": 0.0235, "volume": 271622.9, "close_time": 1775271599999, "quote_volume": 6379.65211, "trades": 55, "taker_buy_base": 36889.8, "taker_buy_quote": 865.10106 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0233, "high": 0.0236, "low": 0.0232, "close": 0.0235, "volume": 609973.5, "close_time": 1775275199999, "quote_volume": 14262.76515, "trades": 30, "taker_buy_base": 301083.7, "taker_buy_quote": 7026.13172 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0233, "close": 0.0233, "volume": 43822.1, "close_time": 1775278799999, "quote_volume": 1027.65157, "trades": 9, "taker_buy_base": 3751.2, "taker_buy_quote": 87.77808 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0225, "close": 0.0225, "volume": 330020.9, "close_time": 1775282399999, "quote_volume": 7516.08894, "trades": 30, "taker_buy_base": 37711.8, "taker_buy_quote": 861.00082 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0224, "close": 0.0225, "volume": 181765.2, "close_time": 1775285999999, "quote_volume": 4088.41234, "trades": 27, "taker_buy_base": 4438.8, "taker_buy_quote": 100.31688 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0223, "close": 0.0226, "volume": 236194.9, "close_time": 1775289599999, "quote_volume": 5293.3112, "trades": 26, "taker_buy_base": 127710.5, "taker_buy_quote": 2863.79804 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0225, "close": 0.0225, "volume": 89326.5, "close_time": 1775293199999, "quote_volume": 2010.02915, "trades": 8, "taker_buy_base": 1079.7, "taker_buy_quote": 24.40122 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0223, "high": 0.0225, "low": 0.0223, "close": 0.0224, "volume": 80705.2, "close_time": 1775296799999, "quote_volume": 1812.62943, "trades": 11, "taker_buy_base": 24210.9, "taker_buy_quote": 544.74525 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0223, "close": 0.0225, "volume": 117815.4, "close_time": 1775300399999, "quote_volume": 2639.88734, "trades": 9, "taker_buy_base": 21410.3, "taker_buy_quote": 481.73175 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 8671.0, "close_time": 1775303999999, "quote_volume": 195.9646, "trades": 3, "taker_buy_base": 7792.3, "taker_buy_quote": 176.10598 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0226, "close": 0.0226, "volume": 47599.2, "close_time": 1775307599999, "quote_volume": 1075.74192, "trades": 16, "taker_buy_base": 5836.7, "taker_buy_quote": 131.90942 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0225, "high": 0.0227, "low": 0.0225, "close": 0.0226, "volume": 98283.5, "close_time": 1775311199999, "quote_volume": 2220.07601, "trades": 9, "taker_buy_base": 2568.5, "taker_buy_quote": 58.0481 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0225, "high": 0.0229, "low": 0.0225, "close": 0.0229, "volume": 89536.7, "close_time": 1775314799999, "quote_volume": 2036.69799, "trades": 15, "taker_buy_base": 28990.7, "taker_buy_quote": 663.01938 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0225, "close": 0.0227, "volume": 334842.0, "close_time": 1775318399999, "quote_volume": 7643.12885, "trades": 38, "taker_buy_base": 132945.1, "taker_buy_quote": 3026.97566 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0225, "close": 0.0225, "volume": 88215.2, "close_time": 1775321999999, "quote_volume": 1990.23515, "trades": 10, "taker_buy_base": 28724.1, "taker_buy_quote": 649.04793 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0224, "high": 0.0226, "low": 0.0224, "close": 0.0225, "volume": 20724.7, "close_time": 1775325599999, "quote_volume": 465.96979, "trades": 8, "taker_buy_base": 9554.5, "taker_buy_quote": 215.41878 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0223, "close": 0.0223, "volume": 31550.3, "close_time": 1775329199999, "quote_volume": 704.59798, "trades": 3, "taker_buy_base": 6874.2, "taker_buy_quote": 154.32095 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0223, "high": 0.0228, "low": 0.0223, "close": 0.0226, "volume": 392896.6, "close_time": 1775332799999, "quote_volume": 8847.50314, "trades": 31, "taker_buy_base": 280012.6, "taker_buy_quote": 6304.23591 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0225, "close": 0.0226, "volume": 53331.3, "close_time": 1775336399999, "quote_volume": 1206.55112, "trades": 8, "taker_buy_base": 52912.2, "taker_buy_quote": 1197.12137 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0225, "close": 0.0226, "volume": 76559.9, "close_time": 1775339999999, "quote_volume": 1724.71265, "trades": 4, "taker_buy_base": 13655.6, "taker_buy_quote": 308.61656 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0224, "close": 0.0225, "volume": 33678.9, "close_time": 1775343599999, "quote_volume": 757.75194, "trades": 5, "taker_buy_base": 4464.3, "taker_buy_quote": 100.44675 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0224, "close": 0.0224, "volume": 229338.8, "close_time": 1775347199999, "quote_volume": 5148.13631, "trades": 45, "taker_buy_base": 18264.3, "taker_buy_quote": 410.94675 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 27149.9, "close_time": 1775350799999, "quote_volume": 608.15776, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 105021.9, "close_time": 1775354399999, "quote_volume": 2339.26791, "trades": 20, "taker_buy_base": 37966.7, "taker_buy_quote": 846.65741 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0221, "high": 0.0221, "low": 0.0221, "close": 0.0221, "volume": 365.3, "close_time": 1775357999999, "quote_volume": 8.07313, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 38341.9, "close_time": 1775361599999, "quote_volume": 851.19018, "trades": 11, "taker_buy_base": 38341.9, "taker_buy_quote": 851.19018 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 61556.1, "close_time": 1775365199999, "quote_volume": 1366.54542, "trades": 19, "taker_buy_base": 61556.1, "taker_buy_quote": 1366.54542 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "close_time": 1775368799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0219, "high": 0.022, "low": 0.0218, "close": 0.022, "volume": 119284.5, "close_time": 1775372399999, "quote_volume": 2614.58027, "trades": 7, "taker_buy_base": 60847.3, "taker_buy_quote": 1334.82859 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0217, "close": 0.0217, "volume": 170446.5, "close_time": 1775375999999, "quote_volume": 3719.29651, "trades": 46, "taker_buy_base": 4587.1, "taker_buy_quote": 100.45749 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 126122.2, "close_time": 1775379599999, "quote_volume": 2749.46396, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0219, "volume": 226881.1, "close_time": 1775383199999, "quote_volume": 4929.70155, "trades": 8, "taker_buy_base": 4257.7, "taker_buy_quote": 93.24363 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0217, "close": 0.0217, "volume": 24860.6, "close_time": 1775386799999, "quote_volume": 539.92003, "trades": 3, "taker_buy_base": 4450.1, "taker_buy_quote": 97.01218 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0216, "close": 0.0216, "volume": 114327.0, "close_time": 1775390399999, "quote_volume": 2469.55075, "trades": 6, "taker_buy_base": 87862.2, "taker_buy_quote": 1897.91107 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0215, "close": 0.0216, "volume": 52146.3, "close_time": 1775393999999, "quote_volume": 1123.86917, "trades": 17, "taker_buy_base": 2561.1, "taker_buy_quote": 55.31976 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0215, "close": 0.0217, "volume": 369303.4, "close_time": 1775397599999, "quote_volume": 7974.41958, "trades": 46, "taker_buy_base": 29747.3, "taker_buy_quote": 645.52526 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 4268.0, "close_time": 1775401199999, "quote_volume": 93.0424, "trades": 4, "taker_buy_base": 2626.0, "taker_buy_quote": 57.2468 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0217, "high": 0.022, "low": 0.0217, "close": 0.0218, "volume": 60645.0, "close_time": 1775404799999, "quote_volume": 1325.01992, "trades": 19, "taker_buy_base": 3172.0, "taker_buy_quote": 68.8324 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0217, "close": 0.0217, "volume": 205826.1, "close_time": 1775408399999, "quote_volume": 4479.72041, "trades": 14, "taker_buy_base": 72551.8, "taker_buy_quote": 1574.37406 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 117172.8, "close_time": 1775411999999, "quote_volume": 2542.64976, "trades": 18, "taker_buy_base": 117172.8, "taker_buy_quote": 2542.64976 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 4608.2, "close_time": 1775415599999, "quote_volume": 100.45876, "trades": 2, "taker_buy_base": 4608.2, "taker_buy_quote": 100.45876 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0217, "close": 0.0217, "volume": 146234.0, "close_time": 1775419199999, "quote_volume": 3178.2482, "trades": 33, "taker_buy_base": 351.8, "taker_buy_quote": 7.66924 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 138826.1, "close_time": 1775422799999, "quote_volume": 3012.52637, "trades": 7, "taker_buy_base": 107148.3, "taker_buy_quote": 2325.11811 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0218, "close": 0.0218, "volume": 108626.0, "close_time": 1775426399999, "quote_volume": 2368.0468, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0217, "high": 0.022, "low": 0.0217, "close": 0.022, "volume": 512523.1, "close_time": 1775429999999, "quote_volume": 11182.71143, "trades": 84, "taker_buy_base": 69969.6, "taker_buy_quote": 1533.33728 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0221, "high": 0.0224, "low": 0.0221, "close": 0.0223, "volume": 441723.5, "close_time": 1775433599999, "quote_volume": 9815.04821, "trades": 90, "taker_buy_base": 123099.7, "taker_buy_quote": 2734.62762 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0225, "high": 0.0227, "low": 0.0225, "close": 0.0226, "volume": 414069.2, "close_time": 1775437199999, "quote_volume": 9362.29242, "trades": 73, "taker_buy_base": 78271.6, "taker_buy_quote": 1770.7833 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0225, "high": 0.0227, "low": 0.0225, "close": 0.0226, "volume": 46469.0, "close_time": 1775440799999, "quote_volume": 1053.60966, "trades": 8, "taker_buy_base": 33486.4, "taker_buy_quote": 760.14128 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0226, "close": 0.0228, "volume": 86036.9, "close_time": 1775444399999, "quote_volume": 1964.03938, "trades": 11, "taker_buy_base": 33229.0, "taker_buy_quote": 757.79135 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0226, "close": 0.0226, "volume": 115822.3, "close_time": 1775447999999, "quote_volume": 2632.89666, "trades": 20, "taker_buy_base": 387.5, "taker_buy_quote": 8.835 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0227, "volume": 118122.9, "close_time": 1775451599999, "quote_volume": 2692.96266, "trades": 27, "taker_buy_base": 1318.7, "taker_buy_quote": 30.02832 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 180798.5, "close_time": 1775455199999, "quote_volume": 4120.78495, "trades": 42, "taker_buy_base": 24675.9, "taker_buy_quote": 562.61052 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0226, "close": 0.0227, "volume": 203001.8, "close_time": 1775458799999, "quote_volume": 4601.46233, "trades": 14, "taker_buy_base": 20917.3, "taker_buy_quote": 474.91444 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 123380.3, "close_time": 1775462399999, "quote_volume": 2805.66801, "trades": 15, "taker_buy_base": 123380.3, "taker_buy_quote": 2805.66801 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0228, "close": 0.0229, "volume": 10449.7, "close_time": 1775465999999, "quote_volume": 238.47385, "trades": 5, "taker_buy_base": 8242.8, "taker_buy_quote": 187.93584 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.023, "high": 0.0233, "low": 0.0229, "close": 0.023, "volume": 479726.7, "close_time": 1775469599999, "quote_volume": 11077.98275, "trades": 31, "taker_buy_base": 97386.8, "taker_buy_quote": 2241.63979 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.023, "high": 0.0234, "low": 0.023, "close": 0.0232, "volume": 115591.0, "close_time": 1775473199999, "quote_volume": 2683.39574, "trades": 13, "taker_buy_base": 2069.3, "taker_buy_quote": 48.15952 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0232, "high": 0.0232, "low": 0.023, "close": 0.023, "volume": 72763.1, "close_time": 1775476799999, "quote_volume": 1685.51646, "trades": 11, "taker_buy_base": 1725.7, "taker_buy_quote": 39.94708 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.023, "volume": 94231.7, "close_time": 1775480399999, "quote_volume": 2172.60871, "trades": 20, "taker_buy_base": 230.7, "taker_buy_quote": 5.35224 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.023, "high": 0.023, "low": 0.0229, "close": 0.023, "volume": 155678.5, "close_time": 1775483999999, "quote_volume": 3578.43159, "trades": 19, "taker_buy_base": 54276.0, "taker_buy_quote": 1248.348 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.023, "high": 0.0231, "low": 0.0226, "close": 0.0227, "volume": 601782.6, "close_time": 1775487599999, "quote_volume": 13781.11147, "trades": 39, "taker_buy_base": 34220.3, "taker_buy_quote": 785.64384 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0229, "high": 0.023, "low": 0.0229, "close": 0.0229, "volume": 71152.2, "close_time": 1775491199999, "quote_volume": 1629.68566, "trades": 6, "taker_buy_base": 38639.8, "taker_buy_quote": 885.1517 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0228, "close": 0.0231, "volume": 54881.8, "close_time": 1775494799999, "quote_volume": 1256.70952, "trades": 6, "taker_buy_base": 27724.5, "taker_buy_quote": 635.05547 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.023, "high": 0.0233, "low": 0.0229, "close": 0.0233, "volume": 134020.0, "close_time": 1775498399999, "quote_volume": 3093.54729, "trades": 28, "taker_buy_base": 49561.8, "taker_buy_quote": 1149.81153 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0233, "high": 0.0237, "low": 0.0233, "close": 0.0237, "volume": 648817.1, "close_time": 1775501999999, "quote_volume": 15229.97292, "trades": 65, "taker_buy_base": 325022.1, "taker_buy_quote": 7656.81552 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0234, "close": 0.0234, "volume": 251212.8, "close_time": 1775505599999, "quote_volume": 5899.24374, "trades": 39, "taker_buy_base": 80285.2, "taker_buy_quote": 1892.83331 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0234, "close": 0.0234, "volume": 170624.5, "close_time": 1775509199999, "quote_volume": 4004.07802, "trades": 41, "taker_buy_base": 45070.6, "taker_buy_quote": 1059.5651 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0232, "close": 0.0234, "volume": 125550.7, "close_time": 1775512799999, "quote_volume": 2944.90719, "trades": 11, "taker_buy_base": 122742.9, "taker_buy_quote": 2879.41231 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0234, "high": 0.0236, "low": 0.023, "close": 0.023, "volume": 239237.0, "close_time": 1775516399999, "quote_volume": 5551.64084, "trades": 27, "taker_buy_base": 58529.6, "taker_buy_quote": 1356.63679 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0226, "close": 0.0226, "volume": 591189.7, "close_time": 1775519999999, "quote_volume": 13404.76873, "trades": 125, "taker_buy_base": 72035.3, "taker_buy_quote": 1632.57987 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0225, "close": 0.0225, "volume": 284671.1, "close_time": 1775523599999, "quote_volume": 6418.97766, "trades": 48, "taker_buy_base": 27053.6, "taker_buy_quote": 611.41136 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0222, "close": 0.0222, "volume": 338665.6, "close_time": 1775527199999, "quote_volume": 7578.67573, "trades": 92, "taker_buy_base": 9383.9, "taker_buy_quote": 210.15439 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0222, "close": 0.0223, "volume": 132166.0, "close_time": 1775530799999, "quote_volume": 2940.27842, "trades": 25, "taker_buy_base": 265.1, "taker_buy_quote": 5.91173 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0224, "close": 0.0224, "volume": 28231.4, "close_time": 1775534399999, "quote_volume": 632.38336, "trades": 9, "taker_buy_base": 28231.4, "taker_buy_quote": 632.38336 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0222, "close": 0.0224, "volume": 129112.2, "close_time": 1775537999999, "quote_volume": 2880.01515, "trades": 17, "taker_buy_base": 23497.8, "taker_buy_quote": 524.84148 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0222, "close": 0.0222, "volume": 210829.1, "close_time": 1775541599999, "quote_volume": 4680.9091, "trades": 26, "taker_buy_base": 44867.1, "taker_buy_quote": 996.5527 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0221, "close": 0.0222, "volume": 367281.4, "close_time": 1775545199999, "quote_volume": 8133.15249, "trades": 25, "taker_buy_base": 151628.0, "taker_buy_quote": 3364.74474 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 213373.9, "close_time": 1775548799999, "quote_volume": 4750.85664, "trades": 40, "taker_buy_base": 114538.2, "taker_buy_quote": 2542.74804 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0223, "close": 0.0223, "volume": 57951.1, "close_time": 1775552399999, "quote_volume": 1293.30953, "trades": 6, "taker_buy_base": 21139.9, "taker_buy_quote": 472.41977 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 199511.9, "close_time": 1775555999999, "quote_volume": 4465.90346, "trades": 10, "taker_buy_base": 171210.4, "taker_buy_quote": 3835.11296 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0221, "close": 0.0221, "volume": 97493.7, "close_time": 1775559599999, "quote_volume": 2160.81071, "trades": 7, "taker_buy_base": 28677.9, "taker_buy_quote": 633.81251 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0221, "high": 0.0221, "low": 0.0219, "close": 0.022, "volume": 359968.3, "close_time": 1775563199999, "quote_volume": 7946.21385, "trades": 52, "taker_buy_base": 269633.4, "taker_buy_quote": 5958.89814 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.022, "high": 0.022, "low": 0.0217, "close": 0.022, "volume": 300810.9, "close_time": 1775566799999, "quote_volume": 6565.15857, "trades": 41, "taker_buy_base": 209047.4, "taker_buy_quote": 4563.60899 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0219, "high": 0.022, "low": 0.0219, "close": 0.022, "volume": 114978.2, "close_time": 1775570399999, "quote_volume": 2528.34964, "trades": 9, "taker_buy_base": 40949.9, "taker_buy_quote": 899.72704 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.022, "high": 0.0221, "low": 0.0219, "close": 0.022, "volume": 556518.1, "close_time": 1775573999999, "quote_volume": 12241.3982, "trades": 37, "taker_buy_base": 82502.1, "taker_buy_quote": 1810.11098 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0218, "high": 0.022, "low": 0.0218, "close": 0.0219, "volume": 220054.1, "close_time": 1775577599999, "quote_volume": 4813.15075, "trades": 15, "taker_buy_base": 51402.3, "taker_buy_quote": 1124.63761 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.022, "high": 0.0222, "low": 0.022, "close": 0.0222, "volume": 189051.8, "close_time": 1775581199999, "quote_volume": 4177.70765, "trades": 18, "taker_buy_base": 18427.0, "taker_buy_quote": 408.17238 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0222, "high": 0.0225, "low": 0.0221, "close": 0.0224, "volume": 427544.8, "close_time": 1775584799999, "quote_volume": 9553.34672, "trades": 35, "taker_buy_base": 328550.9, "taker_buy_quote": 7333.5026 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0221, "close": 0.0221, "volume": 268528.6, "close_time": 1775588399999, "quote_volume": 5954.74344, "trades": 28, "taker_buy_base": 211959.8, "taker_buy_quote": 4695.72681 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0221, "close": 0.0224, "volume": 299087.1, "close_time": 1775591999999, "quote_volume": 6647.55826, "trades": 21, "taker_buy_base": 24267.2, "taker_buy_quote": 539.1781 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0225, "close": 0.0225, "volume": 248537.5, "close_time": 1775595599999, "quote_volume": 5614.77096, "trades": 20, "taker_buy_base": 105157.0, "taker_buy_quote": 2376.37166 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0225, "high": 0.0231, "low": 0.0225, "close": 0.0231, "volume": 534582.8, "close_time": 1775599199999, "quote_volume": 12165.08945, "trades": 39, "taker_buy_base": 34975.3, "taker_buy_quote": 794.95475 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0231, "high": 0.0237, "low": 0.023, "close": 0.0237, "volume": 1050911.8, "close_time": 1775602799999, "quote_volume": 24380.81729, "trades": 81, "taker_buy_base": 181826.5, "taker_buy_quote": 4244.26831 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0237, "close": 0.0239, "volume": 967725.1, "close_time": 1775606399999, "quote_volume": 23143.79805, "trades": 142, "taker_buy_base": 377956.2, "taker_buy_quote": 9034.72248 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.024, "high": 0.024, "low": 0.0238, "close": 0.0238, "volume": 299510.3, "close_time": 1775609999999, "quote_volume": 7161.70481, "trades": 35, "taker_buy_base": 74722.8, "taker_buy_quote": 1791.3472 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0236, "close": 0.0239, "volume": 372459.2, "close_time": 1775613599999, "quote_volume": 8849.20162, "trades": 108, "taker_buy_base": 3987.0, "taker_buy_quote": 95.26409 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0238, "close": 0.0239, "volume": 391012.2, "close_time": 1775617199999, "quote_volume": 9376.90578, "trades": 33, "taker_buy_base": 67181.5, "taker_buy_quote": 1621.11308 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0239, "close": 0.024, "volume": 233559.7, "close_time": 1775620799999, "quote_volume": 5601.03969, "trades": 18, "taker_buy_base": 40000.0, "taker_buy_quote": 958.0 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.024, "high": 0.0245, "low": 0.024, "close": 0.0244, "volume": 443016.1, "close_time": 1775624399999, "quote_volume": 10785.19188, "trades": 43, "taker_buy_base": 276063.0, "taker_buy_quote": 6738.27523 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0244, "high": 0.025, "low": 0.0244, "close": 0.0249, "volume": 427900.2, "close_time": 1775627999999, "quote_volume": 10589.32741, "trades": 23, "taker_buy_base": 362842.1, "taker_buy_quote": 8990.27546 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0249, "high": 0.0252, "low": 0.0246, "close": 0.0246, "volume": 859891.8, "close_time": 1775631599999, "quote_volume": 21449.44692, "trades": 80, "taker_buy_base": 432024.1, "taker_buy_quote": 10823.51726 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0245, "close": 0.0246, "volume": 397797.1, "close_time": 1775635199999, "quote_volume": 9818.69588, "trades": 40, "taker_buy_base": 105743.2, "taker_buy_quote": 2614.19736 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0247, "high": 0.0251, "low": 0.0247, "close": 0.0251, "volume": 429551.7, "close_time": 1775638799999, "quote_volume": 10716.42387, "trades": 34, "taker_buy_base": 135432.3, "taker_buy_quote": 3375.70061 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.025, "high": 0.0252, "low": 0.0247, "close": 0.0251, "volume": 494605.5, "close_time": 1775642399999, "quote_volume": 12327.60674, "trades": 62, "taker_buy_base": 296684.3, "taker_buy_quote": 7402.15929 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0251, "high": 0.0256, "low": 0.0251, "close": 0.0255, "volume": 699768.1, "close_time": 1775645999999, "quote_volume": 17723.4667, "trades": 95, "taker_buy_base": 437894.1, "taker_buy_quote": 11090.73103 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0254, "high": 0.0259, "low": 0.0251, "close": 0.0255, "volume": 874412.2, "close_time": 1775649599999, "quote_volume": 22227.66129, "trades": 112, "taker_buy_base": 367498.9, "taker_buy_quote": 9371.48392 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0255, "high": 0.0263, "low": 0.0255, "close": 0.0263, "volume": 1417334.1, "close_time": 1775653199999, "quote_volume": 36666.46384, "trades": 169, "taker_buy_base": 857754.6, "taker_buy_quote": 22228.89661 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0262, "high": 0.0277, "low": 0.0261, "close": 0.0267, "volume": 2874561.6, "close_time": 1775656799999, "quote_volume": 77218.50727, "trades": 396, "taker_buy_base": 1375134.0, "taker_buy_quote": 36914.61252 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.027, "high": 0.0279, "low": 0.0265, "close": 0.0266, "volume": 1756399.0, "close_time": 1775660399999, "quote_volume": 47755.85316, "trades": 236, "taker_buy_base": 877769.2, "taker_buy_quote": 23993.48404 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0267, "high": 0.027, "low": 0.0257, "close": 0.026, "volume": 2229737.0, "close_time": 1775663999999, "quote_volume": 57946.22361, "trades": 267, "taker_buy_base": 1066527.5, "taker_buy_quote": 27712.59648 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.026, "high": 0.0262, "low": 0.0256, "close": 0.026, "volume": 2033062.3, "close_time": 1775667599999, "quote_volume": 52614.69697, "trades": 196, "taker_buy_base": 764800.6, "taker_buy_quote": 19839.45539 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0252, "close": 0.0254, "volume": 1464985.4, "close_time": 1775671199999, "quote_volume": 37400.20945, "trades": 165, "taker_buy_base": 226291.5, "taker_buy_quote": 5793.56353 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0248, "close": 0.0249, "volume": 1350656.6, "close_time": 1775674799999, "quote_volume": 33838.94977, "trades": 146, "taker_buy_base": 257222.3, "taker_buy_quote": 6467.67222 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0248, "high": 0.025, "low": 0.0246, "close": 0.0249, "volume": 431581.7, "close_time": 1775678399999, "quote_volume": 10728.60614, "trades": 46, "taker_buy_base": 129150.9, "taker_buy_quote": 3220.24769 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.025, "high": 0.0253, "low": 0.025, "close": 0.0252, "volume": 344941.0, "close_time": 1775681999999, "quote_volume": 8680.33474, "trades": 46, "taker_buy_base": 230375.3, "taker_buy_quote": 5798.11066 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0251, "high": 0.0257, "low": 0.0251, "close": 0.0255, "volume": 771243.1, "close_time": 1775685599999, "quote_volume": 19708.68243, "trades": 61, "taker_buy_base": 513678.9, "taker_buy_quote": 13137.06539 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0254, "close": 0.0256, "volume": 613550.2, "close_time": 1775689199999, "quote_volume": 15715.76258, "trades": 55, "taker_buy_base": 219127.5, "taker_buy_quote": 5612.97198 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0249, "close": 0.0249, "volume": 514582.5, "close_time": 1775692799999, "quote_volume": 12990.7031, "trades": 72, "taker_buy_base": 158765.5, "taker_buy_quote": 4005.81959 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0245, "close": 0.0248, "volume": 496637.9, "close_time": 1775696399999, "quote_volume": 12299.66245, "trades": 42, "taker_buy_base": 201242.7, "taker_buy_quote": 4990.02885 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0248, "high": 0.0253, "low": 0.0247, "close": 0.0253, "volume": 578693.5, "close_time": 1775699999999, "quote_volume": 14440.05199, "trades": 31, "taker_buy_base": 309584.7, "taker_buy_quote": 7717.29834 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0254, "high": 0.0263, "low": 0.0253, "close": 0.0263, "volume": 1167536.3, "close_time": 1775703599999, "quote_volume": 30335.4972, "trades": 120, "taker_buy_base": 651269.5, "taker_buy_quote": 16973.77163 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0261, "high": 0.0268, "low": 0.0261, "close": 0.0262, "volume": 1692939.0, "close_time": 1775707199999, "quote_volume": 44804.09265, "trades": 146, "taker_buy_base": 833555.2, "taker_buy_quote": 22078.81796 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0262, "high": 0.0271, "low": 0.0258, "close": 0.0268, "volume": 1353998.2, "close_time": 1775710799999, "quote_volume": 36029.82983, "trades": 124, "taker_buy_base": 818564.2, "taker_buy_quote": 21823.23993 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0268, "high": 0.0274, "low": 0.0266, "close": 0.0266, "volume": 1130850.1, "close_time": 1775714399999, "quote_volume": 30523.93118, "trades": 109, "taker_buy_base": 613864.5, "taker_buy_quote": 16576.1785 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0263, "close": 0.0265, "volume": 1681598.6, "close_time": 1775717999999, "quote_volume": 44708.68138, "trades": 85, "taker_buy_base": 742486.6, "taker_buy_quote": 19746.76581 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0261, "close": 0.0261, "volume": 1252581.1, "close_time": 1775721599999, "quote_volume": 32933.09147, "trades": 98, "taker_buy_base": 254690.0, "taker_buy_quote": 6713.01377 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0264, "high": 0.0275, "low": 0.0262, "close": 0.0265, "volume": 1302774.0, "close_time": 1775725199999, "quote_volume": 34485.91718, "trades": 108, "taker_buy_base": 890929.8, "taker_buy_quote": 23594.75919 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0263, "close": 0.0267, "volume": 333096.0, "close_time": 1775728799999, "quote_volume": 8802.66187, "trades": 24, "taker_buy_base": 68564.0, "taker_buy_quote": 1817.21894 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0264, "close": 0.0264, "volume": 395786.9, "close_time": 1775732399999, "quote_volume": 10497.46047, "trades": 36, "taker_buy_base": 66181.1, "taker_buy_quote": 1760.38413 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0261, "close": 0.0261, "volume": 540907.0, "close_time": 1775735999999, "quote_volume": 14191.56109, "trades": 37, "taker_buy_base": 142027.5, "taker_buy_quote": 3731.14742 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0262, "high": 0.0264, "low": 0.026, "close": 0.0262, "volume": 564283.5, "close_time": 1775739599999, "quote_volume": 14804.31646, "trades": 44, "taker_buy_base": 80467.7, "taker_buy_quote": 2117.11902 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0262, "close": 0.0264, "volume": 627903.4, "close_time": 1775743199999, "quote_volume": 16562.11042, "trades": 44, "taker_buy_base": 284908.5, "taker_buy_quote": 7516.24432 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0261, "close": 0.0262, "volume": 343034.6, "close_time": 1775746799999, "quote_volume": 8998.4041, "trades": 53, "taker_buy_base": 157436.1, "taker_buy_quote": 4130.86215 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0262, "high": 0.0266, "low": 0.0261, "close": 0.0265, "volume": 565370.8, "close_time": 1775750399999, "quote_volume": 14879.26561, "trades": 57, "taker_buy_base": 192120.3, "taker_buy_quote": 5063.28826 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0261, "close": 0.0265, "volume": 691045.7, "close_time": 1775753999999, "quote_volume": 18196.64462, "trades": 69, "taker_buy_base": 459241.3, "taker_buy_quote": 12102.74815 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0263, "close": 0.0264, "volume": 293096.5, "close_time": 1775757599999, "quote_volume": 7764.49469, "trades": 46, "taker_buy_base": 146796.8, "taker_buy_quote": 3864.25083 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0261, "close": 0.0264, "volume": 425090.7, "close_time": 1775761199999, "quote_volume": 11174.90594, "trades": 41, "taker_buy_base": 269230.6, "taker_buy_quote": 7076.91084 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0261, "close": 0.0263, "volume": 379571.0, "close_time": 1775764799999, "quote_volume": 9968.98411, "trades": 45, "taker_buy_base": 220093.8, "taker_buy_quote": 5791.50538 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0262, "close": 0.0262, "volume": 169652.1, "close_time": 1775768399999, "quote_volume": 4455.06327, "trades": 16, "taker_buy_base": 10284.0, "taker_buy_quote": 270.49257 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0263, "high": 0.0264, "low": 0.026, "close": 0.0261, "volume": 448414.8, "close_time": 1775771999999, "quote_volume": 11718.72963, "trades": 51, "taker_buy_base": 194578.7, "taker_buy_quote": 5098.8738 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.026, "high": 0.0263, "low": 0.026, "close": 0.0262, "volume": 487270.5, "close_time": 1775775599999, "quote_volume": 12800.6965, "trades": 72, "taker_buy_base": 150568.8, "taker_buy_quote": 3953.85714 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0257, "close": 0.0258, "volume": 343601.0, "close_time": 1775779199999, "quote_volume": 8908.5229, "trades": 70, "taker_buy_base": 117084.6, "taker_buy_quote": 3022.8712 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0256, "close": 0.0256, "volume": 655241.1, "close_time": 1775782799999, "quote_volume": 16845.97959, "trades": 45, "taker_buy_base": 167130.0, "taker_buy_quote": 4311.29109 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0253, "close": 0.0255, "volume": 344952.5, "close_time": 1775786399999, "quote_volume": 8783.99931, "trades": 31, "taker_buy_base": 120589.8, "taker_buy_quote": 3066.60098 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0256, "close": 0.0256, "volume": 71241.3, "close_time": 1775789999999, "quote_volume": 1823.77728, "trades": 12, "taker_buy_base": 71241.3, "taker_buy_quote": 1823.77728 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0255, "close": 0.0255, "volume": 233414.5, "close_time": 1775793599999, "quote_volume": 5954.34002, "trades": 19, "taker_buy_base": 52314.0, "taker_buy_quote": 1336.27727 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0256, "close": 0.0258, "volume": 169083.0, "close_time": 1775797199999, "quote_volume": 4351.20146, "trades": 22, "taker_buy_base": 110762.5, "taker_buy_quote": 2850.17972 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0254, "close": 0.0255, "volume": 257653.5, "close_time": 1775800799999, "quote_volume": 6575.47643, "trades": 36, "taker_buy_base": 129322.8, "taker_buy_quote": 3301.25697 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0255, "high": 0.0255, "low": 0.025, "close": 0.025, "volume": 167966.0, "close_time": 1775804399999, "quote_volume": 4255.66794, "trades": 19, "taker_buy_base": 36263.3, "taker_buy_quote": 920.70109 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0248, "close": 0.0248, "volume": 112585.1, "close_time": 1775807999999, "quote_volume": 2812.1983, "trades": 20, "taker_buy_base": 58741.6, "taker_buy_quote": 1468.88041 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0248, "high": 0.0251, "low": 0.0248, "close": 0.025, "volume": 446022.3, "close_time": 1775811599999, "quote_volume": 11089.26058, "trades": 68, "taker_buy_base": 278713.3, "taker_buy_quote": 6924.20363 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0248, "high": 0.0252, "low": 0.0248, "close": 0.0252, "volume": 412050.2, "close_time": 1775815199999, "quote_volume": 10337.34205, "trades": 36, "taker_buy_base": 294035.2, "taker_buy_quote": 7370.41921 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0251, "close": 0.0251, "volume": 499013.6, "close_time": 1775818799999, "quote_volume": 12573.31182, "trades": 71, "taker_buy_base": 310418.6, "taker_buy_quote": 7821.35598 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0251, "close": 0.0252, "volume": 295755.6, "close_time": 1775822399999, "quote_volume": 7434.36319, "trades": 36, "taker_buy_base": 288372.8, "taker_buy_quote": 7249.05491 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0248, "close": 0.0248, "volume": 385074.2, "close_time": 1775825999999, "quote_volume": 9653.61232, "trades": 58, "taker_buy_base": 130726.6, "taker_buy_quote": 3278.09118 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0247, "close": 0.0248, "volume": 519243.8, "close_time": 1775829599999, "quote_volume": 12861.28635, "trades": 39, "taker_buy_base": 79057.2, "taker_buy_quote": 1960.82463 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0247, "close": 0.0248, "volume": 326786.4, "close_time": 1775833199999, "quote_volume": 8121.7745, "trades": 45, "taker_buy_base": 148685.0, "taker_buy_quote": 3695.0468 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0249, "high": 0.0251, "low": 0.0248, "close": 0.0249, "volume": 371154.4, "close_time": 1775836799999, "quote_volume": 9245.19414, "trades": 28, "taker_buy_base": 81016.4, "taker_buy_quote": 2026.85076 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.025, "high": 0.0251, "low": 0.025, "close": 0.025, "volume": 247023.6, "close_time": 1775840399999, "quote_volume": 6196.21704, "trades": 25, "taker_buy_base": 183588.3, "taker_buy_quote": 4604.1052 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.025, "high": 0.025, "low": 0.0248, "close": 0.0249, "volume": 167164.6, "close_time": 1775843999999, "quote_volume": 4156.73202, "trades": 27, "taker_buy_base": 81150.2, "taker_buy_quote": 2018.2406 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0249, "high": 0.0252, "low": 0.0249, "close": 0.0251, "volume": 181649.5, "close_time": 1775847599999, "quote_volume": 4547.54858, "trades": 15, "taker_buy_base": 98808.1, "taker_buy_quote": 2473.28162 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0253, "close": 0.0254, "volume": 299896.5, "close_time": 1775851199999, "quote_volume": 7641.86507, "trades": 31, "taker_buy_base": 210130.7, "taker_buy_quote": 5355.8898 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0254, "close": 0.0256, "volume": 254418.3, "close_time": 1775854799999, "quote_volume": 6492.90613, "trades": 21, "taker_buy_base": 118860.0, "taker_buy_quote": 3030.97148 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0253, "close": 0.0254, "volume": 120893.3, "close_time": 1775858399999, "quote_volume": 3077.82114, "trades": 16, "taker_buy_base": 73740.1, "taker_buy_quote": 1880.16077 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0251, "close": 0.0253, "volume": 102805.0, "close_time": 1775861999999, "quote_volume": 2597.03438, "trades": 6, "taker_buy_base": 36307.9, "taker_buy_quote": 921.03765 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0252, "high": 0.0252, "low": 0.025, "close": 0.0252, "volume": 84468.6, "close_time": 1775865599999, "quote_volume": 2123.1314, "trades": 8, "taker_buy_base": 80552.7, "taker_buy_quote": 2025.2339 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0249, "close": 0.0249, "volume": 52433.5, "close_time": 1775869199999, "quote_volume": 1314.98457, "trades": 6, "taker_buy_base": 32433.5, "taker_buy_quote": 812.98457 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0245, "close": 0.0246, "volume": 308477.7, "close_time": 1775872799999, "quote_volume": 7611.57856, "trades": 17, "taker_buy_base": 60371.7, "taker_buy_quote": 1496.09622 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0246, "close": 0.0246, "volume": 320298.1, "close_time": 1775876399999, "quote_volume": 7907.86938, "trades": 16, "taker_buy_base": 44799.6, "taker_buy_quote": 1106.40865 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0246, "close": 0.0246, "volume": 213118.2, "close_time": 1775879999999, "quote_volume": 5261.05841, "trades": 13, "taker_buy_base": 42344.6, "taker_buy_quote": 1045.91162 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0245, "close": 0.0247, "volume": 106713.7, "close_time": 1775883599999, "quote_volume": 2620.90334, "trades": 29, "taker_buy_base": 42096.2, "taker_buy_quote": 1035.61788 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0244, "close": 0.0245, "volume": 233886.5, "close_time": 1775887199999, "quote_volume": 5725.80555, "trades": 32, "taker_buy_base": 99447.4, "taker_buy_quote": 2434.64664 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0241, "close": 0.0243, "volume": 208177.9, "close_time": 1775890799999, "quote_volume": 5057.55736, "trades": 9, "taker_buy_base": 130572.8, "taker_buy_quote": 3172.91904 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0242, "volume": 28682.6, "close_time": 1775894399999, "quote_volume": 694.29143, "trades": 4, "taker_buy_base": 2344.9, "taker_buy_quote": 56.91909 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0243, "close": 0.0243, "volume": 64476.7, "close_time": 1775897999999, "quote_volume": 1570.94761, "trades": 8, "taker_buy_base": 25766.8, "taker_buy_quote": 630.29704 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0241, "close": 0.0242, "volume": 167788.2, "close_time": 1775901599999, "quote_volume": 4053.20115, "trades": 14, "taker_buy_base": 30845.4, "taker_buy_quote": 749.54267 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0239, "close": 0.024, "volume": 236883.2, "close_time": 1775905199999, "quote_volume": 5699.74024, "trades": 38, "taker_buy_base": 186453.9, "taker_buy_quote": 4492.29481 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0242, "high": 0.0242, "low": 0.024, "close": 0.0241, "volume": 183862.4, "close_time": 1775908799999, "quote_volume": 4429.79738, "trades": 24, "taker_buy_base": 149512.2, "taker_buy_quote": 3604.76841 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0241, "close": 0.0241, "volume": 60859.2, "close_time": 1775912399999, "quote_volume": 1466.78721, "trades": 7, "taker_buy_base": 30416.2, "taker_buy_quote": 733.11091 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0239, "close": 0.024, "volume": 486301.3, "close_time": 1775915999999, "quote_volume": 11664.27891, "trades": 45, "taker_buy_base": 285613.5, "taker_buy_quote": 6851.42438 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0241, "close": 0.0242, "volume": 16691.5, "close_time": 1775919599999, "quote_volume": 402.9343, "trades": 3, "taker_buy_base": 14184.9, "taker_buy_quote": 342.27458 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0243, "close": 0.0244, "volume": 32805.8, "close_time": 1775923199999, "quote_volume": 798.30525, "trades": 7, "taker_buy_base": 9253.1, "taker_buy_quote": 225.77564 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 26286.1, "close_time": 1775926799999, "quote_volume": 644.00945, "trades": 7, "taker_buy_base": 20326.5, "taker_buy_quote": 497.99925 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0811, "close": 0.0815, "volume": 731125.1, "close_time": 1744401599999, "quote_volume": 59990.9711, "trades": 1051, "taker_buy_base": 386622.4, "taker_buy_quote": 31725.11829 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.0813, "high": 0.0835, "low": 0.0803, "close": 0.0804, "volume": 764042.7, "close_time": 1744415999999, "quote_volume": 62481.00015, "trades": 317, "taker_buy_base": 289930.5, "taker_buy_quote": 23761.65466 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0805, "high": 0.0809, "low": 0.0773, "close": 0.0787, "volume": 418507.3, "close_time": 1744430399999, "quote_volume": 32980.78582, "trades": 501, "taker_buy_base": 208724.8, "taker_buy_quote": 16451.83678 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.0789, "high": 0.0817, "low": 0.0782, "close": 0.0814, "volume": 1032372.0, "close_time": 1744444799999, "quote_volume": 82468.50074, "trades": 464, "taker_buy_base": 594809.9, "taker_buy_quote": 47744.35927 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.0817, "high": 0.0867, "low": 0.0814, "close": 0.0831, "volume": 1875914.7, "close_time": 1744459199999, "quote_volume": 157859.92153, "trades": 1478, "taker_buy_base": 873703.7, "taker_buy_quote": 73501.76175 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.083, "high": 0.0888, "low": 0.0826, "close": 0.0883, "volume": 2195565.8, "close_time": 1744473599999, "quote_volume": 188374.337, "trades": 3673, "taker_buy_base": 931142.8, "taker_buy_quote": 79448.43273 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0859, "close": 0.087, "volume": 711894.6, "close_time": 1744487999999, "quote_volume": 61937.07102, "trades": 674, "taker_buy_base": 345251.0, "taker_buy_quote": 30076.39265 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.087, "high": 0.0908, "low": 0.0866, "close": 0.0899, "volume": 6633149.4, "close_time": 1744502399999, "quote_volume": 589011.85979, "trades": 2171, "taker_buy_base": 1015219.1, "taker_buy_quote": 90110.90374 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.09, "high": 0.0916, "low": 0.0887, "close": 0.0904, "volume": 984824.7, "close_time": 1744516799999, "quote_volume": 88668.37037, "trades": 806, "taker_buy_base": 457031.8, "taker_buy_quote": 41239.5942 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0873, "close": 0.0873, "volume": 715051.5, "close_time": 1744531199999, "quote_volume": 63518.26733, "trades": 674, "taker_buy_base": 261058.4, "taker_buy_quote": 23232.00886 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0876, "high": 0.0907, "low": 0.0857, "close": 0.0874, "volume": 1287675.9, "close_time": 1744545599999, "quote_volume": 113316.1329, "trades": 1009, "taker_buy_base": 683259.2, "taker_buy_quote": 60221.87531 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0842, "close": 0.0853, "volume": 1121630.0, "close_time": 1744559999999, "quote_volume": 95830.9235, "trades": 679, "taker_buy_base": 494662.9, "taker_buy_quote": 42101.93096 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.0854, "high": 0.0939, "low": 0.0854, "close": 0.0893, "volume": 2434304.3, "close_time": 1744574399999, "quote_volume": 221088.40995, "trades": 1675, "taker_buy_base": 1175135.2, "taker_buy_quote": 106611.63891 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.0892, "high": 0.0901, "low": 0.0806, "close": 0.0832, "volume": 1958486.2, "close_time": 1744588799999, "quote_volume": 164396.035, "trades": 1508, "taker_buy_base": 945973.4, "taker_buy_quote": 78935.8444 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0832, "high": 0.0872, "low": 0.0829, "close": 0.0833, "volume": 911357.9, "close_time": 1744603199999, "quote_volume": 77503.08223, "trades": 895, "taker_buy_base": 461772.4, "taker_buy_quote": 39403.79561 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.0834, "high": 0.0852, "low": 0.0815, "close": 0.0826, "volume": 945885.2, "close_time": 1744617599999, "quote_volume": 78630.50601, "trades": 1053, "taker_buy_base": 506818.6, "taker_buy_quote": 42090.28536 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.0827, "high": 0.0873, "low": 0.0819, "close": 0.0872, "volume": 719527.5, "close_time": 1744631999999, "quote_volume": 60806.59931, "trades": 978, "taker_buy_base": 314885.8, "taker_buy_quote": 26755.43669 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.087, "high": 0.0874, "low": 0.0804, "close": 0.0807, "volume": 1630195.5, "close_time": 1744646399999, "quote_volume": 136694.79025, "trades": 1955, "taker_buy_base": 629294.6, "taker_buy_quote": 52948.19931 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.0807, "high": 0.0826, "low": 0.0789, "close": 0.0807, "volume": 1359586.3, "close_time": 1744660799999, "quote_volume": 109515.64552, "trades": 1780, "taker_buy_base": 752870.0, "taker_buy_quote": 60524.10363 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0794, "close": 0.0797, "volume": 833222.7, "close_time": 1744675199999, "quote_volume": 66861.91104, "trades": 768, "taker_buy_base": 306456.0, "taker_buy_quote": 24612.74854 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0799, "high": 0.0809, "low": 0.0779, "close": 0.0793, "volume": 388194.6, "close_time": 1744689599999, "quote_volume": 30731.10737, "trades": 425, "taker_buy_base": 173258.7, "taker_buy_quote": 13740.63985 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.0792, "high": 0.0807, "low": 0.0779, "close": 0.0807, "volume": 759772.7, "close_time": 1744703999999, "quote_volume": 60515.12919, "trades": 409, "taker_buy_base": 326031.3, "taker_buy_quote": 25983.38848 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0806, "high": 0.0838, "low": 0.0798, "close": 0.0811, "volume": 834113.9, "close_time": 1744718399999, "quote_volume": 68224.82787, "trades": 636, "taker_buy_base": 277273.2, "taker_buy_quote": 22717.52414 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.0813, "high": 0.0824, "low": 0.0787, "close": 0.08, "volume": 1284226.5, "close_time": 1744732799999, "quote_volume": 102894.97714, "trades": 722, "taker_buy_base": 693341.2, "taker_buy_quote": 55556.18601 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.0802, "high": 0.0809, "low": 0.0767, "close": 0.0773, "volume": 970786.4, "close_time": 1744747199999, "quote_volume": 75528.20533, "trades": 509, "taker_buy_base": 653809.1, "taker_buy_quote": 50748.41562 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0758, "close": 0.0766, "volume": 532716.4, "close_time": 1744761599999, "quote_volume": 40896.38029, "trades": 365, "taker_buy_base": 175457.0, "taker_buy_quote": 13486.44275 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0764, "high": 0.0776, "low": 0.0758, "close": 0.0768, "volume": 245230.2, "close_time": 1744775999999, "quote_volume": 18829.77256, "trades": 291, "taker_buy_base": 148197.0, "taker_buy_quote": 11380.37922 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.0766, "high": 0.0777, "low": 0.0751, "close": 0.0753, "volume": 729215.6, "close_time": 1744790399999, "quote_volume": 55887.61872, "trades": 397, "taker_buy_base": 166467.5, "taker_buy_quote": 12733.45177 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.0754, "high": 0.0765, "low": 0.0745, "close": 0.0755, "volume": 517168.4, "close_time": 1744804799999, "quote_volume": 38922.59819, "trades": 308, "taker_buy_base": 186109.3, "taker_buy_quote": 14045.49916 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.0757, "high": 0.0771, "low": 0.0731, "close": 0.0758, "volume": 720478.8, "close_time": 1744819199999, "quote_volume": 54134.67525, "trades": 444, "taker_buy_base": 388317.4, "taker_buy_quote": 29145.36252 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0757, "high": 0.0792, "low": 0.0735, "close": 0.0785, "volume": 1005375.7, "close_time": 1744833599999, "quote_volume": 76575.42994, "trades": 770, "taker_buy_base": 438667.1, "taker_buy_quote": 33519.49147 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0785, "high": 0.0794, "low": 0.0751, "close": 0.0755, "volume": 364281.0, "close_time": 1744847999999, "quote_volume": 28240.98588, "trades": 339, "taker_buy_base": 152451.8, "taker_buy_quote": 11840.62936 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0755, "high": 0.0764, "low": 0.0737, "close": 0.0744, "volume": 349279.9, "close_time": 1744862399999, "quote_volume": 26309.71082, "trades": 210, "taker_buy_base": 138876.0, "taker_buy_quote": 10443.37555 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.0742, "high": 0.0766, "low": 0.0737, "close": 0.0759, "volume": 376024.0, "close_time": 1744876799999, "quote_volume": 28291.29716, "trades": 325, "taker_buy_base": 206081.6, "taker_buy_quote": 15548.08656 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0757, "high": 0.0762, "low": 0.074, "close": 0.0751, "volume": 297662.3, "close_time": 1744891199999, "quote_volume": 22299.16073, "trades": 253, "taker_buy_base": 79332.1, "taker_buy_quote": 5953.30909 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0751, "high": 0.076, "low": 0.0725, "close": 0.0754, "volume": 333277.9, "close_time": 1744905599999, "quote_volume": 24856.42749, "trades": 335, "taker_buy_base": 165306.0, "taker_buy_quote": 12350.21456 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.0752, "high": 0.0784, "low": 0.0746, "close": 0.0762, "volume": 1088463.2, "close_time": 1744919999999, "quote_volume": 83638.61172, "trades": 636, "taker_buy_base": 578419.9, "taker_buy_quote": 44428.70512 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.0763, "high": 0.0768, "low": 0.0747, "close": 0.0756, "volume": 196529.8, "close_time": 1744934399999, "quote_volume": 14933.63905, "trades": 240, "taker_buy_base": 53780.9, "taker_buy_quote": 4084.3754 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0758, "high": 0.0765, "low": 0.0749, "close": 0.0754, "volume": 471768.0, "close_time": 1744948799999, "quote_volume": 35675.47979, "trades": 436, "taker_buy_base": 196166.7, "taker_buy_quote": 14833.96529 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0757, "high": 0.0781, "low": 0.0751, "close": 0.0781, "volume": 569861.6, "close_time": 1744963199999, "quote_volume": 43463.75337, "trades": 385, "taker_buy_base": 291083.5, "taker_buy_quote": 22239.91031 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.0781, "high": 0.0808, "low": 0.0775, "close": 0.0778, "volume": 1381599.6, "close_time": 1744977599999, "quote_volume": 109439.84545, "trades": 804, "taker_buy_base": 668747.7, "taker_buy_quote": 52995.27048 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.0779, "high": 0.0793, "low": 0.0758, "close": 0.0765, "volume": 1511663.6, "close_time": 1744991999999, "quote_volume": 116547.32874, "trades": 604, "taker_buy_base": 778858.6, "taker_buy_quote": 59992.60225 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.0766, "high": 0.0786, "low": 0.0764, "close": 0.0772, "volume": 921929.4, "close_time": 1745006399999, "quote_volume": 71527.96775, "trades": 340, "taker_buy_base": 465123.4, "taker_buy_quote": 36031.37659 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.0771, "high": 0.0778, "low": 0.0762, "close": 0.0777, "volume": 548582.7, "close_time": 1745020799999, "quote_volume": 42168.83899, "trades": 363, "taker_buy_base": 210466.6, "taker_buy_quote": 16189.7156 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0776, "high": 0.079, "low": 0.0769, "close": 0.0785, "volume": 389098.9, "close_time": 1745035199999, "quote_volume": 30323.82975, "trades": 337, "taker_buy_base": 141539.0, "taker_buy_quote": 11040.45809 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.0784, "high": 0.0793, "low": 0.0782, "close": 0.0789, "volume": 323746.9, "close_time": 1745049599999, "quote_volume": 25434.49879, "trades": 229, "taker_buy_base": 107151.3, "taker_buy_quote": 8426.19282 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.079, "high": 0.0796, "low": 0.0781, "close": 0.0792, "volume": 457500.6, "close_time": 1745063999999, "quote_volume": 36089.34378, "trades": 271, "taker_buy_base": 222418.0, "taker_buy_quote": 17535.79022 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.0792, "high": 0.0802, "low": 0.0781, "close": 0.0791, "volume": 1392760.0, "close_time": 1745078399999, "quote_volume": 110176.75422, "trades": 366, "taker_buy_base": 665588.9, "taker_buy_quote": 52661.51443 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.0792, "high": 0.0815, "low": 0.0786, "close": 0.0809, "volume": 2013854.8, "close_time": 1745092799999, "quote_volume": 161595.15779, "trades": 689, "taker_buy_base": 1165510.5, "taker_buy_quote": 93716.49763 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.0811, "high": 0.0848, "low": 0.0808, "close": 0.0835, "volume": 1939814.4, "close_time": 1745107199999, "quote_volume": 160767.36515, "trades": 764, "taker_buy_base": 765922.2, "taker_buy_quote": 63719.13788 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0835, "high": 0.0852, "low": 0.0822, "close": 0.0848, "volume": 584127.0, "close_time": 1745121599999, "quote_volume": 48746.2036, "trades": 428, "taker_buy_base": 285637.0, "taker_buy_quote": 23831.14414 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.0847, "high": 0.0869, "low": 0.0831, "close": 0.0832, "volume": 1532919.5, "close_time": 1745135999999, "quote_volume": 130467.70111, "trades": 788, "taker_buy_base": 550859.6, "taker_buy_quote": 46930.64682 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.0834, "high": 0.0839, "low": 0.0808, "close": 0.082, "volume": 796243.8, "close_time": 1745150399999, "quote_volume": 65642.03952, "trades": 596, "taker_buy_base": 373562.5, "taker_buy_quote": 30907.68005 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.0821, "high": 0.0838, "low": 0.0821, "close": 0.0826, "volume": 772694.3, "close_time": 1745164799999, "quote_volume": 64046.3313, "trades": 399, "taker_buy_base": 337931.2, "taker_buy_quote": 27998.98509 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.0826, "high": 0.0857, "low": 0.0826, "close": 0.0844, "volume": 978862.6, "close_time": 1745179199999, "quote_volume": 82647.8528, "trades": 583, "taker_buy_base": 445812.0, "taker_buy_quote": 37651.81343 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.0842, "high": 0.0852, "low": 0.0833, "close": 0.0842, "volume": 930989.3, "close_time": 1745193599999, "quote_volume": 78380.79503, "trades": 482, "taker_buy_base": 284335.2, "taker_buy_quote": 23896.57447 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.084, "high": 0.0867, "low": 0.0837, "close": 0.0852, "volume": 811633.8, "close_time": 1745207999999, "quote_volume": 69354.65984, "trades": 511, "taker_buy_base": 280680.5, "taker_buy_quote": 23970.07521 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.0853, "high": 0.0875, "low": 0.0847, "close": 0.0857, "volume": 1245658.8, "close_time": 1745222399999, "quote_volume": 107295.80706, "trades": 470, "taker_buy_base": 557449.0, "taker_buy_quote": 48048.11033 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.0857, "high": 0.0867, "low": 0.0844, "close": 0.085, "volume": 742059.9, "close_time": 1745236799999, "quote_volume": 63488.59966, "trades": 340, "taker_buy_base": 233773.4, "taker_buy_quote": 19987.47169 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.0848, "high": 0.0884, "low": 0.0847, "close": 0.0875, "volume": 1188690.0, "close_time": 1745251199999, "quote_volume": 103158.02717, "trades": 580, "taker_buy_base": 498926.7, "taker_buy_quote": 43278.00115 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0823, "close": 0.0843, "volume": 1191562.3, "close_time": 1745265599999, "quote_volume": 100230.57038, "trades": 565, "taker_buy_base": 736416.5, "taker_buy_quote": 61855.41747 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.084, "high": 0.0847, "low": 0.0826, "close": 0.0832, "volume": 497298.1, "close_time": 1745279999999, "quote_volume": 41506.93707, "trades": 177, "taker_buy_base": 228264.0, "taker_buy_quote": 19027.22574 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.083, "high": 0.0867, "low": 0.081, "close": 0.0849, "volume": 530743.4, "close_time": 1745294399999, "quote_volume": 44249.13715, "trades": 422, "taker_buy_base": 285644.5, "taker_buy_quote": 23747.02597 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.0849, "high": 0.0861, "low": 0.0809, "close": 0.0847, "volume": 773492.4, "close_time": 1745308799999, "quote_volume": 64805.56123, "trades": 418, "taker_buy_base": 358398.8, "taker_buy_quote": 30030.41906 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.0849, "high": 0.086, "low": 0.0838, "close": 0.0859, "volume": 634547.1, "close_time": 1745323199999, "quote_volume": 54005.09787, "trades": 294, "taker_buy_base": 364174.8, "taker_buy_quote": 30977.69512 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.0859, "high": 0.0923, "low": 0.0856, "close": 0.0914, "volume": 3092335.2, "close_time": 1745337599999, "quote_volume": 275760.2107, "trades": 938, "taker_buy_base": 1952882.6, "taker_buy_quote": 174523.14476 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.0917, "high": 0.0929, "low": 0.0903, "close": 0.0917, "volume": 841280.5, "close_time": 1745351999999, "quote_volume": 76741.51655, "trades": 426, "taker_buy_base": 377228.4, "taker_buy_quote": 34465.18788 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.092, "high": 0.1011, "low": 0.092, "close": 0.1003, "volume": 2726811.2, "close_time": 1745366399999, "quote_volume": 264665.77882, "trades": 1029, "taker_buy_base": 1577971.2, "taker_buy_quote": 154424.16798 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1003, "high": 0.1154, "low": 0.1003, "close": 0.1129, "volume": 3409273.9, "close_time": 1745380799999, "quote_volume": 365052.18285, "trades": 1511, "taker_buy_base": 1947674.2, "taker_buy_quote": 209212.20692 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.1129, "high": 0.116, "low": 0.1078, "close": 0.1111, "volume": 3288551.1, "close_time": 1745395199999, "quote_volume": 365311.6846, "trades": 1238, "taker_buy_base": 1938989.1, "taker_buy_quote": 215869.0677 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.1109, "high": 0.1195, "low": 0.1088, "close": 0.1151, "volume": 2428898.4, "close_time": 1745409599999, "quote_volume": 279434.63977, "trades": 2063, "taker_buy_base": 1086541.9, "taker_buy_quote": 124260.37222 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.115, "high": 0.1445, "low": 0.1125, "close": 0.1174, "volume": 10903504.1, "close_time": 1745423999999, "quote_volume": 1362060.00076, "trades": 5362, "taker_buy_base": 5553181.1, "taker_buy_quote": 696181.40321 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.1173, "high": 0.1185, "low": 0.1083, "close": 0.1122, "volume": 2805943.6, "close_time": 1745438399999, "quote_volume": 320041.90513, "trades": 1427, "taker_buy_base": 1235375.3, "taker_buy_quote": 141776.84417 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.1126, "high": 0.1137, "low": 0.1106, "close": 0.1121, "volume": 992013.4, "close_time": 1745452799999, "quote_volume": 111137.46405, "trades": 537, "taker_buy_base": 372089.6, "taker_buy_quote": 41714.0089 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.112, "high": 0.1132, "low": 0.1017, "close": 0.1023, "volume": 1285113.0, "close_time": 1745467199999, "quote_volume": 136494.46831, "trades": 584, "taker_buy_base": 685564.6, "taker_buy_quote": 72569.41905 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.1023, "high": 0.1072, "low": 0.1017, "close": 0.1037, "volume": 656062.7, "close_time": 1745481599999, "quote_volume": 68932.98867, "trades": 350, "taker_buy_base": 364357.0, "taker_buy_quote": 38321.76992 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.1039, "high": 0.1049, "low": 0.1019, "close": 0.1031, "volume": 1041055.1, "close_time": 1745495999999, "quote_volume": 107539.64743, "trades": 439, "taker_buy_base": 514992.3, "taker_buy_quote": 53260.11628 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.1031, "high": 0.1091, "low": 0.1015, "close": 0.1073, "volume": 3093281.4, "close_time": 1745510399999, "quote_volume": 324188.5815, "trades": 1110, "taker_buy_base": 1324710.2, "taker_buy_quote": 139045.51635 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.1074, "high": 0.1126, "low": 0.1049, "close": 0.1066, "volume": 2191385.2, "close_time": 1745524799999, "quote_volume": 235053.00219, "trades": 1009, "taker_buy_base": 1456137.3, "taker_buy_quote": 156172.31413 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.1066, "high": 0.1115, "low": 0.1066, "close": 0.1111, "volume": 1276942.2, "close_time": 1745539199999, "quote_volume": 139304.06321, "trades": 695, "taker_buy_base": 729520.1, "taker_buy_quote": 79146.0348 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.111, "high": 0.1139, "low": 0.1082, "close": 0.1098, "volume": 435501.6, "close_time": 1745553599999, "quote_volume": 48322.07441, "trades": 602, "taker_buy_base": 212291.5, "taker_buy_quote": 23633.97896 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.1096, "high": 0.1272, "low": 0.109, "close": 0.1244, "volume": 2695501.5, "close_time": 1745567999999, "quote_volume": 317030.98004, "trades": 1359, "taker_buy_base": 1435151.9, "taker_buy_quote": 168602.59796 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.1248, "high": 0.1426, "low": 0.1204, "close": 0.1405, "volume": 5218192.4, "close_time": 1745582399999, "quote_volume": 677887.7689, "trades": 2780, "taker_buy_base": 2855720.2, "taker_buy_quote": 372566.52739 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.1404, "high": 0.1405, "low": 0.125, "close": 0.1271, "volume": 10052631.0, "close_time": 1745596799999, "quote_volume": 1359582.24074, "trades": 3809, "taker_buy_base": 6739186.4, "taker_buy_quote": 915340.61613 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.1269, "high": 0.1304, "low": 0.1203, "close": 0.1226, "volume": 2610784.4, "close_time": 1745611199999, "quote_volume": 325688.98437, "trades": 1280, "taker_buy_base": 995396.8, "taker_buy_quote": 124674.83396 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.1228, "high": 0.1255, "low": 0.1212, "close": 0.1238, "volume": 858026.5, "close_time": 1745625599999, "quote_volume": 105916.86053, "trades": 505, "taker_buy_base": 465208.4, "taker_buy_quote": 57546.85335 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1243, "high": 0.1498, "low": 0.1243, "close": 0.1413, "volume": 3463341.1, "close_time": 1745639999999, "quote_volume": 479634.82093, "trades": 1856, "taker_buy_base": 1782096.4, "taker_buy_quote": 246223.89843 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.1406, "high": 0.1675, "low": 0.1343, "close": 0.1585, "volume": 6770117.6, "close_time": 1745654399999, "quote_volume": 1027263.31612, "trades": 3425, "taker_buy_base": 3674274.7, "taker_buy_quote": 560048.52604 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.1591, "high": 0.1654, "low": 0.1428, "close": 0.1433, "volume": 4968835.1, "close_time": 1745668799999, "quote_volume": 772614.56452, "trades": 2151, "taker_buy_base": 2049022.5, "taker_buy_quote": 322195.31492 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.1443, "high": 0.1597, "low": 0.1425, "close": 0.1568, "volume": 2801860.6, "close_time": 1745683199999, "quote_volume": 418743.24691, "trades": 1629, "taker_buy_base": 1497453.7, "taker_buy_quote": 224629.98332 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.1568, "high": 0.1591, "low": 0.1454, "close": 0.1493, "volume": 1859219.8, "close_time": 1745697599999, "quote_volume": 279665.95121, "trades": 1098, "taker_buy_base": 677401.2, "taker_buy_quote": 102129.21605 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.1493, "high": 0.1585, "low": 0.1449, "close": 0.1535, "volume": 2629825.2, "close_time": 1745711999999, "quote_volume": 397562.58781, "trades": 1534, "taker_buy_base": 1322120.7, "taker_buy_quote": 200953.95663 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1536, "high": 0.1538, "low": 0.1292, "close": 0.1369, "volume": 5330228.7, "close_time": 1745726399999, "quote_volume": 730743.9092, "trades": 3683, "taker_buy_base": 1968201.0, "taker_buy_quote": 269552.12509 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.1374, "high": 0.142, "low": 0.1334, "close": 0.1403, "volume": 1048480.0, "close_time": 1745740799999, "quote_volume": 142706.08025, "trades": 679, "taker_buy_base": 666631.6, "taker_buy_quote": 90853.13912 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.1394, "high": 0.1458, "low": 0.1374, "close": 0.1422, "volume": 1782928.7, "close_time": 1745755199999, "quote_volume": 253408.23949, "trades": 1329, "taker_buy_base": 611333.1, "taker_buy_quote": 86852.46575 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.1415, "high": 0.1418, "low": 0.1337, "close": 0.1372, "volume": 2387140.3, "close_time": 1745769599999, "quote_volume": 327990.69517, "trades": 1134, "taker_buy_base": 1153037.8, "taker_buy_quote": 158588.66241 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.1375, "high": 0.1386, "low": 0.1331, "close": 0.1344, "volume": 1315674.2, "close_time": 1745783999999, "quote_volume": 178153.67015, "trades": 660, "taker_buy_base": 518856.6, "taker_buy_quote": 70417.32678 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.1344, "high": 0.1364, "low": 0.1311, "close": 0.1311, "volume": 814483.9, "close_time": 1745798399999, "quote_volume": 108884.7368, "trades": 534, "taker_buy_base": 244060.1, "taker_buy_quote": 32624.85046 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1309, "high": 0.1342, "low": 0.124, "close": 0.1331, "volume": 1401251.1, "close_time": 1745812799999, "quote_volume": 180490.14128, "trades": 870, "taker_buy_base": 589618.9, "taker_buy_quote": 76636.15768 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.133, "high": 0.1569, "low": 0.1328, "close": 0.1551, "volume": 4290132.5, "close_time": 1745827199999, "quote_volume": 639071.07464, "trades": 2240, "taker_buy_base": 2096431.1, "taker_buy_quote": 312168.19137 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.1554, "high": 0.1554, "low": 0.1448, "close": 0.1477, "volume": 2660840.8, "close_time": 1745841599999, "quote_volume": 398852.07899, "trades": 1535, "taker_buy_base": 1143736.8, "taker_buy_quote": 171822.28291 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.1477, "high": 0.148, "low": 0.1396, "close": 0.14, "volume": 3430257.7, "close_time": 1745855999999, "quote_volume": 492081.15039, "trades": 1442, "taker_buy_base": 1671268.9, "taker_buy_quote": 240030.31752 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.1399, "high": 0.1632, "low": 0.1374, "close": 0.1553, "volume": 3683201.9, "close_time": 1745870399999, "quote_volume": 554225.20024, "trades": 2567, "taker_buy_base": 1978424.5, "taker_buy_quote": 297586.06945 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.1553, "high": 0.1592, "low": 0.1509, "close": 0.1561, "volume": 1970877.1, "close_time": 1745884799999, "quote_volume": 304878.55537, "trades": 1465, "taker_buy_base": 1248369.9, "taker_buy_quote": 193447.89108 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1566, "high": 0.1687, "low": 0.1517, "close": 0.154, "volume": 2538703.5, "close_time": 1745899199999, "quote_volume": 402259.42506, "trades": 1983, "taker_buy_base": 1236060.9, "taker_buy_quote": 196756.87862 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.1541, "high": 0.1553, "low": 0.1471, "close": 0.1522, "volume": 1582690.6, "close_time": 1745913599999, "quote_volume": 238902.23352, "trades": 1247, "taker_buy_base": 713160.8, "taker_buy_quote": 107865.28321 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.152, "high": 0.1538, "low": 0.1435, "close": 0.1482, "volume": 1738501.2, "close_time": 1745927999999, "quote_volume": 256410.01365, "trades": 1228, "taker_buy_base": 862479.6, "taker_buy_quote": 126913.82358 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.148, "high": 0.1555, "low": 0.144, "close": 0.1547, "volume": 2793110.4, "close_time": 1745942399999, "quote_volume": 418646.13987, "trades": 1953, "taker_buy_base": 1080523.2, "taker_buy_quote": 163100.98949 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.1543, "high": 0.1696, "low": 0.1537, "close": 0.1641, "volume": 3485025.0, "close_time": 1745956799999, "quote_volume": 567136.94753, "trades": 2604, "taker_buy_base": 1692023.9, "taker_buy_quote": 274776.87443 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.1639, "high": 0.1664, "low": 0.151, "close": 0.1539, "volume": 3469070.2, "close_time": 1745971199999, "quote_volume": 548751.78616, "trades": 2261, "taker_buy_base": 1058746.5, "taker_buy_quote": 167057.19435 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1535, "high": 0.1586, "low": 0.1478, "close": 0.1523, "volume": 2090277.3, "close_time": 1745985599999, "quote_volume": 320640.01632, "trades": 1335, "taker_buy_base": 1100278.4, "taker_buy_quote": 169540.6392 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.1524, "high": 0.1687, "low": 0.1506, "close": 0.1583, "volume": 3333084.6, "close_time": 1745999999999, "quote_volume": 535736.6355, "trades": 2304, "taker_buy_base": 1702825.5, "taker_buy_quote": 273537.59814 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.1584, "high": 0.1639, "low": 0.1535, "close": 0.1574, "volume": 2188233.8, "close_time": 1746014399999, "quote_volume": 344161.80375, "trades": 1600, "taker_buy_base": 953491.3, "taker_buy_quote": 150096.87086 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1439, "close": 0.1501, "volume": 5100093.6, "close_time": 1746028799999, "quote_volume": 763986.62012, "trades": 2672, "taker_buy_base": 2431208.1, "taker_buy_quote": 365622.71926 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.1502, "high": 0.1537, "low": 0.1467, "close": 0.1498, "volume": 1272074.6, "close_time": 1746043199999, "quote_volume": 190961.41079, "trades": 949, "taker_buy_base": 622927.8, "taker_buy_quote": 93627.08639 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.1497, "high": 0.1666, "low": 0.1495, "close": 0.1652, "volume": 2284936.3, "close_time": 1746057599999, "quote_volume": 360645.64746, "trades": 1273, "taker_buy_base": 1465792.2, "taker_buy_quote": 232376.36371 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1653, "high": 0.1743, "low": 0.1602, "close": 0.1613, "volume": 3002102.2, "close_time": 1746071999999, "quote_volume": 502275.32366, "trades": 2900, "taker_buy_base": 1566594.3, "taker_buy_quote": 262597.62564 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.1612, "high": 0.1792, "low": 0.1606, "close": 0.175, "volume": 2977046.7, "close_time": 1746086399999, "quote_volume": 517898.91762, "trades": 2960, "taker_buy_base": 1546885.9, "taker_buy_quote": 268818.37851 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.1743, "high": 0.1968, "low": 0.1676, "close": 0.1939, "volume": 5777999.0, "close_time": 1746100799999, "quote_volume": 1062142.57391, "trades": 4591, "taker_buy_base": 2990195.1, "taker_buy_quote": 551202.5675 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.1939, "high": 0.2161, "low": 0.1913, "close": 0.2053, "volume": 6634485.2, "close_time": 1746115199999, "quote_volume": 1358802.84654, "trades": 4971, "taker_buy_base": 3535016.9, "taker_buy_quote": 724632.70219 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.2051, "high": 0.2152, "low": 0.1934, "close": 0.2059, "volume": 5137138.6, "close_time": 1746129599999, "quote_volume": 1066248.50916, "trades": 3652, "taker_buy_base": 2328878.4, "taker_buy_quote": 482057.80078 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.2052, "high": 0.2131, "low": 0.2019, "close": 0.2118, "volume": 1716051.6, "close_time": 1746143999999, "quote_volume": 356265.31519, "trades": 1609, "taker_buy_base": 844659.3, "taker_buy_quote": 175508.92277 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2123, "high": 0.2169, "low": 0.1977, "close": 0.2013, "volume": 2290734.0, "close_time": 1746158399999, "quote_volume": 475618.48411, "trades": 2148, "taker_buy_base": 968165.6, "taker_buy_quote": 201349.72028 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2014, "high": 0.2014, "low": 0.1858, "close": 0.1881, "volume": 2198662.7, "close_time": 1746172799999, "quote_volume": 424037.05604, "trades": 1968, "taker_buy_base": 798183.4, "taker_buy_quote": 153843.4542 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.1877, "high": 0.2111, "low": 0.1873, "close": 0.2033, "volume": 3429540.5, "close_time": 1746187199999, "quote_volume": 677028.92895, "trades": 3503, "taker_buy_base": 1734986.7, "taker_buy_quote": 341685.10222 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2052, "high": 0.214, "low": 0.1892, "close": 0.1966, "volume": 4151692.5, "close_time": 1746201599999, "quote_volume": 833817.93315, "trades": 3792, "taker_buy_base": 1844216.8, "taker_buy_quote": 371712.55025 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.1968, "high": 0.1979, "low": 0.1915, "close": 0.1923, "volume": 2049454.9, "close_time": 1746215999999, "quote_volume": 398080.00848, "trades": 1680, "taker_buy_base": 1148335.8, "taker_buy_quote": 223314.62556 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.192, "high": 0.1965, "low": 0.1909, "close": 0.1932, "volume": 1547164.2, "close_time": 1746230399999, "quote_volume": 301218.90263, "trades": 1767, "taker_buy_base": 520323.7, "taker_buy_quote": 101106.12167 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.1931, "high": 0.195, "low": 0.188, "close": 0.1926, "volume": 1136464.0, "close_time": 1746244799999, "quote_volume": 217471.36964, "trades": 1148, "taker_buy_base": 765939.7, "taker_buy_quote": 146556.31548 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.1922, "high": 0.1934, "low": 0.1836, "close": 0.1878, "volume": 2606997.9, "close_time": 1746259199999, "quote_volume": 490692.40711, "trades": 1517, "taker_buy_base": 1438703.5, "taker_buy_quote": 270849.65255 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.1878, "high": 0.1885, "low": 0.1809, "close": 0.1822, "volume": 1696264.5, "close_time": 1746273599999, "quote_volume": 312866.11389, "trades": 954, "taker_buy_base": 880644.3, "taker_buy_quote": 162396.72953 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.1826, "high": 0.1933, "low": 0.1826, "close": 0.1846, "volume": 1743696.9, "close_time": 1746287999999, "quote_volume": 325903.86934, "trades": 1595, "taker_buy_base": 864035.5, "taker_buy_quote": 161639.06145 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.184, "high": 0.1855, "low": 0.1775, "close": 0.1796, "volume": 1579486.3, "close_time": 1746302399999, "quote_volume": 285296.97913, "trades": 1088, "taker_buy_base": 818713.6, "taker_buy_quote": 148298.55037 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.179, "high": 0.1816, "low": 0.17, "close": 0.1738, "volume": 1443925.7, "close_time": 1746316799999, "quote_volume": 255127.1861, "trades": 1119, "taker_buy_base": 542087.1, "taker_buy_quote": 96098.4145 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1739, "high": 0.1749, "low": 0.1644, "close": 0.1651, "volume": 1830134.2, "close_time": 1746331199999, "quote_volume": 308690.85598, "trades": 1508, "taker_buy_base": 785243.0, "taker_buy_quote": 132570.07147 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.165, "high": 0.1672, "low": 0.1571, "close": 0.1611, "volume": 1805611.6, "close_time": 1746345599999, "quote_volume": 290665.46648, "trades": 1301, "taker_buy_base": 919191.4, "taker_buy_quote": 148009.58355 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.1614, "high": 0.1713, "low": 0.1586, "close": 0.1666, "volume": 2095782.6, "close_time": 1746359999999, "quote_volume": 341744.46328, "trades": 1991, "taker_buy_base": 1059000.4, "taker_buy_quote": 173062.61703 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.1665, "high": 0.1764, "low": 0.164, "close": 0.1721, "volume": 2633154.5, "close_time": 1746374399999, "quote_volume": 447979.62467, "trades": 2339, "taker_buy_base": 1269397.8, "taker_buy_quote": 216416.72656 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.1721, "high": 0.1772, "low": 0.1652, "close": 0.1664, "volume": 3010231.5, "close_time": 1746388799999, "quote_volume": 511876.56764, "trades": 1839, "taker_buy_base": 1488350.8, "taker_buy_quote": 252483.99136 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.1666, "high": 0.1733, "low": 0.1638, "close": 0.1676, "volume": 1806275.4, "close_time": 1746403199999, "quote_volume": 304022.69238, "trades": 1384, "taker_buy_base": 861591.8, "taker_buy_quote": 145046.98329 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1682, "high": 0.1734, "low": 0.1611, "close": 0.1654, "volume": 1340062.4, "close_time": 1746417599999, "quote_volume": 223849.214, "trades": 1231, "taker_buy_base": 696239.6, "taker_buy_quote": 116468.1406 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.1658, "high": 0.1892, "low": 0.1653, "close": 0.1885, "volume": 4684630.0, "close_time": 1746431999999, "quote_volume": 839566.97902, "trades": 3886, "taker_buy_base": 2260857.4, "taker_buy_quote": 404237.97279 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.1882, "high": 0.1917, "low": 0.1809, "close": 0.1865, "volume": 6161224.1, "close_time": 1746446399999, "quote_volume": 1153602.0213, "trades": 4079, "taker_buy_base": 2934672.9, "taker_buy_quote": 550229.28206 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.1869, "high": 0.1891, "low": 0.1757, "close": 0.1766, "volume": 5192808.2, "close_time": 1746460799999, "quote_volume": 947211.35244, "trades": 3031, "taker_buy_base": 2489372.3, "taker_buy_quote": 454305.88105 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.1767, "high": 0.184, "low": 0.1738, "close": 0.1749, "volume": 3710512.3, "close_time": 1746475199999, "quote_volume": 659353.75199, "trades": 2302, "taker_buy_base": 2019547.4, "taker_buy_quote": 359065.23006 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.175, "high": 0.1761, "low": 0.1693, "close": 0.1702, "volume": 2330558.8, "close_time": 1746489599999, "quote_volume": 402991.31454, "trades": 1794, "taker_buy_base": 987288.2, "taker_buy_quote": 170751.23382 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1705, "high": 0.1807, "low": 0.1682, "close": 0.179, "volume": 2005541.9, "close_time": 1746503999999, "quote_volume": 347045.39748, "trades": 1402, "taker_buy_base": 1033546.7, "taker_buy_quote": 178977.138 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.1787, "high": 0.1828, "low": 0.1735, "close": 0.1739, "volume": 3220176.9, "close_time": 1746518399999, "quote_volume": 577181.04603, "trades": 1997, "taker_buy_base": 1501328.0, "taker_buy_quote": 269037.31893 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.1738, "high": 0.1762, "low": 0.1624, "close": 0.1643, "volume": 2912489.5, "close_time": 1746532799999, "quote_volume": 496847.67601, "trades": 2032, "taker_buy_base": 1344127.9, "taker_buy_quote": 229095.12349 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1644, "high": 0.1708, "low": 0.1601, "close": 0.1625, "volume": 5643659.3, "close_time": 1746547199999, "quote_volume": 928473.89023, "trades": 20972, "taker_buy_base": 2588270.9, "taker_buy_quote": 426603.22386 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1624, "high": 0.1669, "low": 0.1601, "close": 0.1625, "volume": 2927245.8, "close_time": 1746561599999, "quote_volume": 479629.84726, "trades": 12576, "taker_buy_base": 1451977.7, "taker_buy_quote": 237846.27161 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1623, "high": 0.1684, "low": 0.1522, "close": 0.1661, "volume": 5075891.7, "close_time": 1746575999999, "quote_volume": 817784.72319, "trades": 2257, "taker_buy_base": 2366666.4, "taker_buy_quote": 381358.07096 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1659, "high": 0.1752, "low": 0.1638, "close": 0.1703, "volume": 3192107.4, "close_time": 1746590399999, "quote_volume": 540911.33399, "trades": 1790, "taker_buy_base": 1605863.1, "taker_buy_quote": 272163.23969 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.1703, "high": 0.1707, "low": 0.1607, "close": 0.1703, "volume": 2221387.2, "close_time": 1746604799999, "quote_volume": 367429.05439, "trades": 1241, "taker_buy_base": 1088176.9, "taker_buy_quote": 180126.62278 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.1698, "high": 0.17, "low": 0.1618, "close": 0.167, "volume": 2440376.5, "close_time": 1746619199999, "quote_volume": 407100.16802, "trades": 1183, "taker_buy_base": 1068932.4, "taker_buy_quote": 178283.66593 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.167, "high": 0.1673, "low": 0.1588, "close": 0.1596, "volume": 2575701.9, "close_time": 1746633599999, "quote_volume": 420492.96068, "trades": 1243, "taker_buy_base": 1299481.1, "taker_buy_quote": 212248.45791 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.159, "high": 0.1673, "low": 0.156, "close": 0.1613, "volume": 3000742.9, "close_time": 1746647999999, "quote_volume": 483844.43011, "trades": 1446, "taker_buy_base": 1515909.4, "taker_buy_quote": 244960.69152 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.1614, "high": 0.1749, "low": 0.1603, "close": 0.1711, "volume": 2704439.6, "close_time": 1746662399999, "quote_volume": 456643.64542, "trades": 1457, "taker_buy_base": 1481838.4, "taker_buy_quote": 249936.08702 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1713, "high": 0.1832, "low": 0.166, "close": 0.1815, "volume": 3061870.3, "close_time": 1746676799999, "quote_volume": 536261.09993, "trades": 2176, "taker_buy_base": 1591189.8, "taker_buy_quote": 280061.84941 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.1814, "high": 0.1965, "low": 0.1813, "close": 0.1917, "volume": 4262174.6, "close_time": 1746691199999, "quote_volume": 799621.65847, "trades": 3165, "taker_buy_base": 2113059.9, "taker_buy_quote": 396803.70725 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.1918, "high": 0.2009, "low": 0.19, "close": 0.1914, "volume": 4646430.0, "close_time": 1746705599999, "quote_volume": 903669.30417, "trades": 2952, "taker_buy_base": 2138834.5, "taker_buy_quote": 416501.91225 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.1916, "high": 0.1991, "low": 0.1854, "close": 0.1923, "volume": 4360898.0, "close_time": 1746719999999, "quote_volume": 834808.31589, "trades": 2479, "taker_buy_base": 1935861.5, "taker_buy_quote": 371254.10279 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.1923, "high": 0.2021, "low": 0.1907, "close": 0.1998, "volume": 3481517.3, "close_time": 1746734399999, "quote_volume": 682638.04484, "trades": 1998, "taker_buy_base": 1867370.3, "taker_buy_quote": 366520.76701 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.2002, "high": 0.215, "low": 0.1937, "close": 0.201, "volume": 4217098.7, "close_time": 1746748799999, "quote_volume": 861582.69203, "trades": 2766, "taker_buy_base": 2186556.0, "taker_buy_quote": 447083.18108 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2008, "high": 0.2045, "low": 0.1887, "close": 0.1913, "volume": 2410837.9, "close_time": 1746763199999, "quote_volume": 473692.25712, "trades": 1230, "taker_buy_base": 1027701.4, "taker_buy_quote": 202857.98778 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.191, "high": 0.2255, "low": 0.1904, "close": 0.2144, "volume": 4151702.3, "close_time": 1746777599999, "quote_volume": 862282.90146, "trades": 2460, "taker_buy_base": 2110328.0, "taker_buy_quote": 437356.37158 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.2141, "high": 0.233, "low": 0.2114, "close": 0.2119, "volume": 6246883.5, "close_time": 1746791999999, "quote_volume": 1379513.09455, "trades": 4467, "taker_buy_base": 2696931.1, "taker_buy_quote": 597585.28048 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.2126, "high": 0.2185, "low": 0.2055, "close": 0.2076, "volume": 2826158.7, "close_time": 1746806399999, "quote_volume": 595446.06776, "trades": 1794, "taker_buy_base": 1348064.5, "taker_buy_quote": 284365.40426 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.2082, "high": 0.2089, "low": 0.1994, "close": 0.2058, "volume": 1267583.0, "close_time": 1746820799999, "quote_volume": 258027.05324, "trades": 871, "taker_buy_base": 559939.9, "taker_buy_quote": 114152.67728 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.2065, "high": 0.2293, "low": 0.2054, "close": 0.2199, "volume": 2296701.0, "close_time": 1746835199999, "quote_volume": 501898.35013, "trades": 1292, "taker_buy_base": 1293533.5, "taker_buy_quote": 283244.54262 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.218, "high": 0.2327, "low": 0.2116, "close": 0.2157, "volume": 1223086.1, "close_time": 1746849599999, "quote_volume": 269252.79557, "trades": 941, "taker_buy_base": 609523.8, "taker_buy_quote": 135013.67924 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.2156, "high": 0.2184, "low": 0.21, "close": 0.2183, "volume": 1301400.6, "close_time": 1746863999999, "quote_volume": 278808.62299, "trades": 912, "taker_buy_base": 653600.7, "taker_buy_quote": 139982.31192 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.2179, "high": 0.2218, "low": 0.206, "close": 0.209, "volume": 2015265.9, "close_time": 1746878399999, "quote_volume": 425979.5836, "trades": 1162, "taker_buy_base": 879687.2, "taker_buy_quote": 185948.26091 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.2096, "high": 0.2163, "low": 0.2048, "close": 0.2062, "volume": 1297418.3, "close_time": 1746892799999, "quote_volume": 272975.56291, "trades": 841, "taker_buy_base": 552688.8, "taker_buy_quote": 116499.51653 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.2056, "high": 0.2143, "low": 0.2049, "close": 0.2123, "volume": 1689244.4, "close_time": 1746907199999, "quote_volume": 356580.51025, "trades": 1070, "taker_buy_base": 692682.9, "taker_buy_quote": 146075.62089 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.213, "high": 0.2234, "low": 0.21, "close": 0.2193, "volume": 1369289.7, "close_time": 1746921599999, "quote_volume": 294587.73349, "trades": 835, "taker_buy_base": 681245.3, "taker_buy_quote": 147142.96129 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.22, "high": 0.229, "low": 0.2037, "close": 0.2077, "volume": 1184993.7, "close_time": 1746935999999, "quote_volume": 256890.47611, "trades": 1221, "taker_buy_base": 586325.8, "taker_buy_quote": 128292.50027 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.209, "high": 0.2108, "low": 0.192, "close": 0.1977, "volume": 1466885.8, "close_time": 1746950399999, "quote_volume": 296962.53468, "trades": 783, "taker_buy_base": 795548.8, "taker_buy_quote": 161099.83347 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.1972, "high": 0.208, "low": 0.1938, "close": 0.2077, "volume": 1018041.0, "close_time": 1746964799999, "quote_volume": 205729.07265, "trades": 795, "taker_buy_base": 473122.0, "taker_buy_quote": 95482.92094 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.2073, "high": 0.2158, "low": 0.2032, "close": 0.2073, "volume": 2207513.3, "close_time": 1746979199999, "quote_volume": 462116.2575, "trades": 1335, "taker_buy_base": 1181448.5, "taker_buy_quote": 248079.35817 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.2063, "high": 0.2065, "low": 0.2005, "close": 0.2037, "volume": 1197331.0, "close_time": 1746993599999, "quote_volume": 244507.96791, "trades": 850, "taker_buy_base": 631685.0, "taker_buy_quote": 129162.89903 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.2034, "high": 0.2121, "low": 0.2023, "close": 0.2112, "volume": 816226.2, "close_time": 1747007999999, "quote_volume": 168430.8434, "trades": 679, "taker_buy_base": 507161.1, "taker_buy_quote": 104499.96106 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2107, "high": 0.238, "low": 0.2077, "close": 0.2247, "volume": 3352132.1, "close_time": 1747022399999, "quote_volume": 754172.93564, "trades": 3208, "taker_buy_base": 1695292.8, "taker_buy_quote": 383513.72536 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.2249, "high": 0.2459, "low": 0.2234, "close": 0.2342, "volume": 7472021.4, "close_time": 1747036799999, "quote_volume": 1750080.14683, "trades": 4349, "taker_buy_base": 3550930.9, "taker_buy_quote": 831575.33432 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.2336, "high": 0.2386, "low": 0.2215, "close": 0.2225, "volume": 3623449.0, "close_time": 1747051199999, "quote_volume": 834751.2001, "trades": 2625, "taker_buy_base": 1620616.8, "taker_buy_quote": 374836.28614 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.2223, "high": 0.23, "low": 0.2141, "close": 0.2212, "volume": 3837646.6, "close_time": 1747065599999, "quote_volume": 852241.1118, "trades": 2290, "taker_buy_base": 1551756.6, "taker_buy_quote": 345705.22787 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.2209, "high": 0.2262, "low": 0.201, "close": 0.2096, "volume": 3187461.0, "close_time": 1747079999999, "quote_volume": 677835.8419, "trades": 2016, "taker_buy_base": 1343824.1, "taker_buy_quote": 286286.99844 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.2097, "high": 0.2227, "low": 0.2084, "close": 0.2197, "volume": 1833830.2, "close_time": 1747094399999, "quote_volume": 394359.24808, "trades": 1201, "taker_buy_base": 919568.7, "taker_buy_quote": 197734.95054 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.22, "high": 0.2204, "low": 0.1985, "close": 0.1991, "volume": 1548585.2, "close_time": 1747108799999, "quote_volume": 317601.02918, "trades": 1051, "taker_buy_base": 587122.2, "taker_buy_quote": 121101.09333 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.1993, "high": 0.2106, "low": 0.1985, "close": 0.2073, "volume": 1378188.4, "close_time": 1747123199999, "quote_volume": 281314.3161, "trades": 875, "taker_buy_base": 684889.8, "taker_buy_quote": 139730.09374 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.2082, "high": 0.2195, "low": 0.2067, "close": 0.2168, "volume": 2484294.3, "close_time": 1747137599999, "quote_volume": 532706.53183, "trades": 1249, "taker_buy_base": 1248912.5, "taker_buy_quote": 267555.54904 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.2168, "high": 0.2254, "low": 0.2128, "close": 0.2187, "volume": 2123101.1, "close_time": 1747151999999, "quote_volume": 465407.20993, "trades": 1284, "taker_buy_base": 1070139.9, "taker_buy_quote": 234469.64963 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.2187, "high": 0.2296, "low": 0.2183, "close": 0.2252, "volume": 1619357.7, "close_time": 1747166399999, "quote_volume": 362680.49141, "trades": 1036, "taker_buy_base": 925638.8, "taker_buy_quote": 207578.00811 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.2255, "high": 0.2333, "low": 0.2215, "close": 0.2274, "volume": 1782649.2, "close_time": 1747180799999, "quote_volume": 405572.92349, "trades": 1125, "taker_buy_base": 770502.8, "taker_buy_quote": 175463.71069 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2272, "high": 0.2275, "low": 0.214, "close": 0.2188, "volume": 739276.5, "close_time": 1747195199999, "quote_volume": 161858.95917, "trades": 874, "taker_buy_base": 386025.7, "taker_buy_quote": 84483.25991 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.2188, "high": 0.2305, "low": 0.2169, "close": 0.2218, "volume": 1184367.8, "close_time": 1747209599999, "quote_volume": 265447.07118, "trades": 1000, "taker_buy_base": 560810.4, "taker_buy_quote": 126006.60312 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.2213, "high": 0.2244, "low": 0.211, "close": 0.2203, "volume": 1829649.1, "close_time": 1747223999999, "quote_volume": 394997.92256, "trades": 1367, "taker_buy_base": 756185.9, "taker_buy_quote": 163415.91878 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.2202, "high": 0.223, "low": 0.2066, "close": 0.2124, "volume": 1344023.5, "close_time": 1747238399999, "quote_volume": 287664.10123, "trades": 1173, "taker_buy_base": 649926.5, "taker_buy_quote": 139831.78754 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.2116, "high": 0.2151, "low": 0.2053, "close": 0.2146, "volume": 942492.1, "close_time": 1747252799999, "quote_volume": 198776.09724, "trades": 654, "taker_buy_base": 418279.5, "taker_buy_quote": 88474.73073 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.2151, "high": 0.2163, "low": 0.2048, "close": 0.2085, "volume": 964476.9, "close_time": 1747267199999, "quote_volume": 201723.67476, "trades": 610, "taker_buy_base": 489365.1, "taker_buy_quote": 102412.59609 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2085, "high": 0.2101, "low": 0.1994, "close": 0.2003, "volume": 1428728.4, "close_time": 1747281599999, "quote_volume": 289575.95117, "trades": 1091, "taker_buy_base": 658978.6, "taker_buy_quote": 133528.30649 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.2003, "high": 0.203, "low": 0.1873, "close": 0.1875, "volume": 3400749.2, "close_time": 1747295999999, "quote_volume": 660039.75616, "trades": 1839, "taker_buy_base": 1500648.1, "taker_buy_quote": 291732.66544 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.1878, "high": 0.1948, "low": 0.1878, "close": 0.1902, "volume": 1757806.0, "close_time": 1747310399999, "quote_volume": 337470.76458, "trades": 1062, "taker_buy_base": 775467.4, "taker_buy_quote": 148628.66466 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.1901, "high": 0.1941, "low": 0.1804, "close": 0.1909, "volume": 2463252.2, "close_time": 1747324799999, "quote_volume": 459467.20873, "trades": 1613, "taker_buy_base": 1147319.4, "taker_buy_quote": 214340.75289 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.1909, "high": 0.1966, "low": 0.1866, "close": 0.189, "volume": 2462196.5, "close_time": 1747339199999, "quote_volume": 472951.96344, "trades": 1372, "taker_buy_base": 1216481.5, "taker_buy_quote": 233980.67366 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.1898, "high": 0.1902, "low": 0.1772, "close": 0.1831, "volume": 1041145.3, "close_time": 1747353599999, "quote_volume": 191947.2662, "trades": 810, "taker_buy_base": 522425.4, "taker_buy_quote": 96409.3176 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1839, "high": 0.1891, "low": 0.1831, "close": 0.186, "volume": 431555.7, "close_time": 1747367999999, "quote_volume": 80604.1941, "trades": 370, "taker_buy_base": 226806.1, "taker_buy_quote": 42371.33452 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.1869, "high": 0.1897, "low": 0.1825, "close": 0.1877, "volume": 834426.8, "close_time": 1747382399999, "quote_volume": 155943.28252, "trades": 405, "taker_buy_base": 438529.8, "taker_buy_quote": 82130.40262 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.1878, "high": 0.1899, "low": 0.1808, "close": 0.1883, "volume": 1521087.3, "close_time": 1747396799999, "quote_volume": 284131.00927, "trades": 609, "taker_buy_base": 711382.2, "taker_buy_quote": 133083.28756 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.1882, "high": 0.1937, "low": 0.1845, "close": 0.1884, "volume": 1245406.2, "close_time": 1747411199999, "quote_volume": 235750.444, "trades": 883, "taker_buy_base": 626421.7, "taker_buy_quote": 118734.69655 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.1886, "high": 0.19, "low": 0.1807, "close": 0.1832, "volume": 1005577.8, "close_time": 1747425599999, "quote_volume": 184179.28578, "trades": 555, "taker_buy_base": 294214.9, "taker_buy_quote": 53866.15994 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.1826, "high": 0.1831, "low": 0.1708, "close": 0.1722, "volume": 1609152.6, "close_time": 1747439999999, "quote_volume": 282784.40813, "trades": 1040, "taker_buy_base": 621622.4, "taker_buy_quote": 109487.86508 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1722, "high": 0.1733, "low": 0.1655, "close": 0.1688, "volume": 1284834.8, "close_time": 1747454399999, "quote_volume": 217408.97148, "trades": 894, "taker_buy_base": 612565.5, "taker_buy_quote": 103688.23362 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.1691, "high": 0.1711, "low": 0.1625, "close": 0.1647, "volume": 792396.5, "close_time": 1747468799999, "quote_volume": 131840.02269, "trades": 437, "taker_buy_base": 391147.3, "taker_buy_quote": 65115.81658 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.1648, "high": 0.1682, "low": 0.1615, "close": 0.1669, "volume": 891122.7, "close_time": 1747483199999, "quote_volume": 146452.55278, "trades": 580, "taker_buy_base": 425433.4, "taker_buy_quote": 69855.58344 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.1667, "high": 0.1701, "low": 0.163, "close": 0.1675, "volume": 1328935.3, "close_time": 1747497599999, "quote_volume": 222827.28235, "trades": 837, "taker_buy_base": 679015.9, "taker_buy_quote": 113858.76962 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.1675, "high": 0.1689, "low": 0.1634, "close": 0.1661, "volume": 562566.5, "close_time": 1747511999999, "quote_volume": 93526.9772, "trades": 625, "taker_buy_base": 273242.2, "taker_buy_quote": 45463.05347 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.166, "high": 0.1691, "low": 0.1635, "close": 0.1668, "volume": 712880.3, "close_time": 1747526399999, "quote_volume": 118477.13967, "trades": 591, "taker_buy_base": 404557.3, "taker_buy_quote": 67308.25788 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1667, "high": 0.1711, "low": 0.1663, "close": 0.1672, "volume": 538755.8, "close_time": 1747540799999, "quote_volume": 90961.90838, "trades": 530, "taker_buy_base": 239739.2, "taker_buy_quote": 40457.81045 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.1671, "high": 0.179, "low": 0.1664, "close": 0.1782, "volume": 1174633.8, "close_time": 1747555199999, "quote_volume": 203284.62085, "trades": 1067, "taker_buy_base": 636525.2, "taker_buy_quote": 110644.46071 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.179, "high": 0.1922, "low": 0.1787, "close": 0.1884, "volume": 4256029.5, "close_time": 1747569599999, "quote_volume": 794243.92771, "trades": 2570, "taker_buy_base": 1902078.3, "taker_buy_quote": 354833.6016 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.1887, "high": 0.1942, "low": 0.1833, "close": 0.192, "volume": 3168591.1, "close_time": 1747583999999, "quote_volume": 598450.04503, "trades": 1663, "taker_buy_base": 1566892.9, "taker_buy_quote": 295674.69762 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.1925, "high": 0.1942, "low": 0.1741, "close": 0.1753, "volume": 2909360.8, "close_time": 1747598399999, "quote_volume": 538557.55621, "trades": 1835, "taker_buy_base": 1315184.5, "taker_buy_quote": 244109.19625 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.175, "high": 0.192, "low": 0.1718, "close": 0.1911, "volume": 1866881.5, "close_time": 1747612799999, "quote_volume": 335158.71562, "trades": 1138, "taker_buy_base": 912709.9, "taker_buy_quote": 163540.03721 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1911, "high": 0.1911, "low": 0.1755, "close": 0.1769, "volume": 2168729.9, "close_time": 1747627199999, "quote_volume": 393270.27665, "trades": 991, "taker_buy_base": 1119896.0, "taker_buy_quote": 202839.6637 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.1766, "high": 0.1777, "low": 0.167, "close": 0.1727, "volume": 1492163.3, "close_time": 1747641599999, "quote_volume": 256934.38943, "trades": 909, "taker_buy_base": 707571.8, "taker_buy_quote": 122366.64543 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.1728, "high": 0.173, "low": 0.1668, "close": 0.1695, "volume": 1217153.6, "close_time": 1747655999999, "quote_volume": 206914.16947, "trades": 580, "taker_buy_base": 551734.5, "taker_buy_quote": 93895.24528 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.1693, "high": 0.1769, "low": 0.1667, "close": 0.1756, "volume": 1246276.1, "close_time": 1747670399999, "quote_volume": 216177.85474, "trades": 618, "taker_buy_base": 690906.0, "taker_buy_quote": 119869.61936 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.176, "high": 0.1907, "low": 0.1726, "close": 0.1864, "volume": 2998329.6, "close_time": 1747684799999, "quote_volume": 546689.82832, "trades": 1761, "taker_buy_base": 1462437.2, "taker_buy_quote": 267565.83473 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.1861, "high": 0.1893, "low": 0.1827, "close": 0.1872, "volume": 1864880.6, "close_time": 1747699199999, "quote_volume": 348089.19804, "trades": 1016, "taker_buy_base": 618283.9, "taker_buy_quote": 115616.76226 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1872, "high": 0.2004, "low": 0.1835, "close": 0.191, "volume": 2294046.8, "close_time": 1747713599999, "quote_volume": 441751.97136, "trades": 1503, "taker_buy_base": 1112720.1, "taker_buy_quote": 214720.16387 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.1914, "high": 0.2002, "low": 0.1863, "close": 0.187, "volume": 2749958.2, "close_time": 1747727999999, "quote_volume": 531039.85148, "trades": 1600, "taker_buy_base": 1289415.2, "taker_buy_quote": 249210.48835 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.1874, "high": 0.1899, "low": 0.1788, "close": 0.1821, "volume": 2352323.8, "close_time": 1747742399999, "quote_volume": 434162.87507, "trades": 1685, "taker_buy_base": 1158774.6, "taker_buy_quote": 213646.46716 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.1814, "high": 0.1854, "low": 0.1783, "close": 0.1851, "volume": 1708671.0, "close_time": 1747756799999, "quote_volume": 309664.18487, "trades": 1026, "taker_buy_base": 774295.0, "taker_buy_quote": 140764.9384 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.1849, "high": 0.1864, "low": 0.1768, "close": 0.184, "volume": 3726418.2, "close_time": 1747771199999, "quote_volume": 676930.98231, "trades": 2157, "taker_buy_base": 2203947.2, "taker_buy_quote": 400179.82465 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.1838, "high": 0.1885, "low": 0.182, "close": 0.185, "volume": 2414176.1, "close_time": 1747785599999, "quote_volume": 445483.87248, "trades": 1125, "taker_buy_base": 1146169.5, "taker_buy_quote": 211615.37676 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.185, "high": 0.1906, "low": 0.18, "close": 0.1874, "volume": 686253.5, "close_time": 1747799999999, "quote_volume": 126829.98436, "trades": 450, "taker_buy_base": 300383.8, "taker_buy_quote": 55515.60662 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.1872, "high": 0.1933, "low": 0.1832, "close": 0.1849, "volume": 2025640.5, "close_time": 1747814399999, "quote_volume": 379492.5324, "trades": 1053, "taker_buy_base": 809272.0, "taker_buy_quote": 151784.59292 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.1854, "high": 0.1918, "low": 0.1822, "close": 0.1915, "volume": 1353252.0, "close_time": 1747828799999, "quote_volume": 252461.95878, "trades": 605, "taker_buy_base": 698689.8, "taker_buy_quote": 130569.01288 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.1914, "high": 0.206, "low": 0.1894, "close": 0.2007, "volume": 3408142.8, "close_time": 1747843199999, "quote_volume": 676659.05951, "trades": 1672, "taker_buy_base": 1750099.9, "taker_buy_quote": 347912.38973 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.2007, "high": 0.2083, "low": 0.1857, "close": 0.1947, "volume": 3424241.5, "close_time": 1747857599999, "quote_volume": 675519.71701, "trades": 2299, "taker_buy_base": 1594929.7, "taker_buy_quote": 315308.93766 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.1946, "high": 0.2036, "low": 0.1901, "close": 0.1987, "volume": 1220328.0, "close_time": 1747871999999, "quote_volume": 240668.507, "trades": 831, "taker_buy_base": 594901.8, "taker_buy_quote": 117235.61545 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1991, "high": 0.2066, "low": 0.1979, "close": 0.204, "volume": 1352040.0, "close_time": 1747886399999, "quote_volume": 274671.05711, "trades": 1230, "taker_buy_base": 684368.8, "taker_buy_quote": 139143.30845 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.2043, "high": 0.2094, "low": 0.1981, "close": 0.2084, "volume": 1867266.1, "close_time": 1747900799999, "quote_volume": 380354.78344, "trades": 1444, "taker_buy_base": 905774.9, "taker_buy_quote": 185070.70016 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.2092, "high": 0.2096, "low": 0.2002, "close": 0.2025, "volume": 2172212.3, "close_time": 1747915199999, "quote_volume": 446604.97585, "trades": 1349, "taker_buy_base": 1036818.3, "taker_buy_quote": 213368.16505 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.2025, "high": 0.2084, "low": 0.1956, "close": 0.2052, "volume": 2317006.5, "close_time": 1747929599999, "quote_volume": 469466.50741, "trades": 1886, "taker_buy_base": 889045.7, "taker_buy_quote": 180627.02771 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.2057, "high": 0.2071, "low": 0.2016, "close": 0.2021, "volume": 1375979.2, "close_time": 1747943999999, "quote_volume": 280690.54118, "trades": 984, "taker_buy_base": 548885.7, "taker_buy_quote": 112032.6221 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.2024, "high": 0.2096, "low": 0.1998, "close": 0.2092, "volume": 893285.4, "close_time": 1747958399999, "quote_volume": 183274.79166, "trades": 557, "taker_buy_base": 369075.5, "taker_buy_quote": 75759.01089 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.2095, "high": 0.2198, "low": 0.2063, "close": 0.2149, "volume": 1022669.7, "close_time": 1747972799999, "quote_volume": 218340.41481, "trades": 841, "taker_buy_base": 605742.3, "taker_buy_quote": 129344.04894 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.215, "high": 0.2177, "low": 0.2021, "close": 0.2037, "volume": 1457389.7, "close_time": 1747987199999, "quote_volume": 303118.82876, "trades": 900, "taker_buy_base": 567647.0, "taker_buy_quote": 118383.04789 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.2043, "high": 0.2118, "low": 0.19, "close": 0.1912, "volume": 1883719.7, "close_time": 1748001599999, "quote_volume": 377545.68114, "trades": 1301, "taker_buy_base": 752059.5, "taker_buy_quote": 150373.40177 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.192, "high": 0.1951, "low": 0.1823, "close": 0.1893, "volume": 3585009.9, "close_time": 1748015999999, "quote_volume": 675827.49306, "trades": 2069, "taker_buy_base": 1565605.4, "taker_buy_quote": 295620.70685 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.1895, "high": 0.1927, "low": 0.1868, "close": 0.1884, "volume": 642015.3, "close_time": 1748030399999, "quote_volume": 121723.40167, "trades": 417, "taker_buy_base": 314881.3, "taker_buy_quote": 59774.25824 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.1884, "high": 0.1884, "low": 0.175, "close": 0.1763, "volume": 1765509.6, "close_time": 1748044799999, "quote_volume": 321192.10012, "trades": 1003, "taker_buy_base": 867235.3, "taker_buy_quote": 157762.81009 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1763, "high": 0.1833, "low": 0.1756, "close": 0.1824, "volume": 781234.0, "close_time": 1748059199999, "quote_volume": 139877.57212, "trades": 511, "taker_buy_base": 486974.4, "taker_buy_quote": 87448.53286 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.183, "high": 0.1859, "low": 0.1797, "close": 0.1807, "volume": 658257.3, "close_time": 1748073599999, "quote_volume": 120103.30392, "trades": 461, "taker_buy_base": 307613.4, "taker_buy_quote": 56271.49553 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1807, "high": 0.1839, "low": 0.1785, "close": 0.1835, "volume": 953555.9, "close_time": 1748087999999, "quote_volume": 172806.07348, "trades": 471, "taker_buy_base": 480258.2, "taker_buy_quote": 86954.13431 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.1823, "high": 0.1841, "low": 0.179, "close": 0.1812, "volume": 891208.3, "close_time": 1748102399999, "quote_volume": 162016.51319, "trades": 598, "taker_buy_base": 238411.6, "taker_buy_quote": 43243.6362 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.1812, "high": 0.1834, "low": 0.1783, "close": 0.1812, "volume": 326714.4, "close_time": 1748116799999, "quote_volume": 59152.67963, "trades": 206, "taker_buy_base": 101139.6, "taker_buy_quote": 18341.91291 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.1811, "high": 0.1827, "low": 0.1781, "close": 0.1793, "volume": 512566.9, "close_time": 1748131199999, "quote_volume": 92020.57926, "trades": 306, "taker_buy_base": 125024.2, "taker_buy_quote": 22489.17178 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1796, "high": 0.1807, "low": 0.1723, "close": 0.1781, "volume": 1028634.7, "close_time": 1748145599999, "quote_volume": 180697.45058, "trades": 637, "taker_buy_base": 348548.7, "taker_buy_quote": 61301.6447 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.177, "high": 0.177, "low": 0.1713, "close": 0.1725, "volume": 307883.7, "close_time": 1748159999999, "quote_volume": 53866.1311, "trades": 223, "taker_buy_base": 203648.0, "taker_buy_quote": 35615.95211 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.171, "high": 0.1712, "low": 0.1679, "close": 0.1689, "volume": 700285.1, "close_time": 1748174399999, "quote_volume": 118857.09352, "trades": 605, "taker_buy_base": 373075.1, "taker_buy_quote": 63364.59388 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.1683, "high": 0.1725, "low": 0.1632, "close": 0.1666, "volume": 1860547.5, "close_time": 1748188799999, "quote_volume": 308420.92526, "trades": 1003, "taker_buy_base": 441945.0, "taker_buy_quote": 73668.56565 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.1663, "high": 0.1709, "low": 0.1637, "close": 0.1699, "volume": 455434.8, "close_time": 1748203199999, "quote_volume": 76275.388, "trades": 439, "taker_buy_base": 250306.2, "taker_buy_quote": 41987.89515 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.1697, "high": 0.1888, "low": 0.1682, "close": 0.1875, "volume": 2609546.5, "close_time": 1748217599999, "quote_volume": 464214.75031, "trades": 1263, "taker_buy_base": 1332913.2, "taker_buy_quote": 237860.60925 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.188, "high": 0.2052, "low": 0.1865, "close": 0.1996, "volume": 2484796.8, "close_time": 1748231999999, "quote_volume": 488286.41625, "trades": 1678, "taker_buy_base": 1320012.1, "taker_buy_quote": 260567.6239 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1996, "high": 0.216, "low": 0.1995, "close": 0.2139, "volume": 3368010.5, "close_time": 1748246399999, "quote_volume": 695008.51737, "trades": 1574, "taker_buy_base": 1836160.2, "taker_buy_quote": 379155.05638 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.2137, "high": 0.2162, "low": 0.2062, "close": 0.2095, "volume": 3428815.8, "close_time": 1748260799999, "quote_volume": 723995.43678, "trades": 2296, "taker_buy_base": 1684839.1, "taker_buy_quote": 355605.26894 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.2097, "high": 0.2106, "low": 0.1986, "close": 0.2045, "volume": 3016537.9, "close_time": 1748275199999, "quote_volume": 616820.49896, "trades": 2270, "taker_buy_base": 1525749.3, "taker_buy_quote": 312040.9297 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.2043, "high": 0.2061, "low": 0.1979, "close": 0.1993, "volume": 1506973.6, "close_time": 1748289599999, "quote_volume": 302399.04366, "trades": 1128, "taker_buy_base": 712896.1, "taker_buy_quote": 143235.29868 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.1992, "high": 0.2035, "low": 0.1982, "close": 0.2007, "volume": 1029577.7, "close_time": 1748303999999, "quote_volume": 206487.33673, "trades": 1210, "taker_buy_base": 403391.1, "taker_buy_quote": 81016.07616 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2008, "high": 0.2054, "low": 0.1924, "close": 0.2002, "volume": 1215779.4, "close_time": 1748318399999, "quote_volume": 240055.83471, "trades": 865, "taker_buy_base": 584596.1, "taker_buy_quote": 115830.60799 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.2001, "high": 0.2043, "low": 0.1963, "close": 0.2042, "volume": 1689264.0, "close_time": 1748332799999, "quote_volume": 339062.59395, "trades": 903, "taker_buy_base": 893510.5, "taker_buy_quote": 179161.46462 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.2047, "high": 0.2144, "low": 0.2016, "close": 0.2099, "volume": 1707244.0, "close_time": 1748347199999, "quote_volume": 354568.12141, "trades": 1351, "taker_buy_base": 909033.3, "taker_buy_quote": 188986.23331 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.2099, "high": 0.2388, "low": 0.2099, "close": 0.2343, "volume": 7968668.3, "close_time": 1748361599999, "quote_volume": 1797551.47507, "trades": 4779, "taker_buy_base": 3980788.4, "taker_buy_quote": 897182.70109 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.2341, "high": 0.2483, "low": 0.2327, "close": 0.246, "volume": 5569178.0, "close_time": 1748375999999, "quote_volume": 1352668.6872, "trades": 3966, "taker_buy_base": 2923157.0, "taker_buy_quote": 710731.53858 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.2457, "high": 0.2559, "low": 0.2327, "close": 0.2365, "volume": 3661106.4, "close_time": 1748390399999, "quote_volume": 889894.775, "trades": 3427, "taker_buy_base": 1815392.9, "taker_buy_quote": 442026.38918 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.236, "high": 0.2422, "low": 0.2312, "close": 0.2364, "volume": 2127617.6, "close_time": 1748404799999, "quote_volume": 503166.03964, "trades": 2000, "taker_buy_base": 1042295.4, "taker_buy_quote": 246365.85454 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.2363, "high": 0.2446, "low": 0.2343, "close": 0.2403, "volume": 3259656.7, "close_time": 1748419199999, "quote_volume": 785029.65841, "trades": 2527, "taker_buy_base": 1551345.7, "taker_buy_quote": 373635.78303 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.2401, "high": 0.245, "low": 0.2349, "close": 0.239, "volume": 2857325.6, "close_time": 1748433599999, "quote_volume": 682794.62599, "trades": 2136, "taker_buy_base": 1802950.5, "taker_buy_quote": 430128.83743 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.2392, "high": 0.2396, "low": 0.2232, "close": 0.227, "volume": 3230871.7, "close_time": 1748447999999, "quote_volume": 737340.46145, "trades": 2677, "taker_buy_base": 1520149.3, "taker_buy_quote": 347073.29446 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.2274, "high": 0.2355, "low": 0.2264, "close": 0.2274, "volume": 1768418.8, "close_time": 1748462399999, "quote_volume": 407813.79949, "trades": 1445, "taker_buy_base": 743687.2, "taker_buy_quote": 171774.05607 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.2273, "high": 0.2373, "low": 0.2265, "close": 0.2339, "volume": 1753571.3, "close_time": 1748476799999, "quote_volume": 404279.3067, "trades": 1446, "taker_buy_base": 890803.9, "taker_buy_quote": 205428.95191 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2341, "high": 0.2429, "low": 0.2291, "close": 0.2313, "volume": 2147499.2, "close_time": 1748491199999, "quote_volume": 507985.66557, "trades": 2152, "taker_buy_base": 890871.8, "taker_buy_quote": 210760.18059 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.2314, "high": 0.2397, "low": 0.2267, "close": 0.2303, "volume": 2402886.0, "close_time": 1748505599999, "quote_volume": 559181.76813, "trades": 1956, "taker_buy_base": 1146932.9, "taker_buy_quote": 266953.67518 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.2304, "high": 0.2356, "low": 0.2281, "close": 0.2293, "volume": 1974403.7, "close_time": 1748519999999, "quote_volume": 456624.20294, "trades": 1709, "taker_buy_base": 954467.3, "taker_buy_quote": 220756.61136 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.2288, "high": 0.2326, "low": 0.2217, "close": 0.2265, "volume": 2572338.5, "close_time": 1748534399999, "quote_volume": 582840.54589, "trades": 2274, "taker_buy_base": 1387058.8, "taker_buy_quote": 313969.28475 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.2268, "high": 0.2284, "low": 0.2217, "close": 0.2266, "volume": 1269671.3, "close_time": 1748548799999, "quote_volume": 285928.67688, "trades": 1424, "taker_buy_base": 562172.7, "taker_buy_quote": 126813.33263 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.2264, "high": 0.2308, "low": 0.2258, "close": 0.2273, "volume": 638612.9, "close_time": 1748563199999, "quote_volume": 145590.72825, "trades": 634, "taker_buy_base": 305675.8, "taker_buy_quote": 69663.61398 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2273, "high": 0.2287, "low": 0.2059, "close": 0.2226, "volume": 3051648.0, "close_time": 1748577599999, "quote_volume": 662039.55148, "trades": 2470, "taker_buy_base": 1326982.9, "taker_buy_quote": 289228.62446 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.2223, "high": 0.2234, "low": 0.2078, "close": 0.2101, "volume": 1917180.6, "close_time": 1748591999999, "quote_volume": 413053.24886, "trades": 1571, "taker_buy_base": 931758.8, "taker_buy_quote": 200840.70581 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.2103, "high": 0.2121, "low": 0.2015, "close": 0.2053, "volume": 2030500.8, "close_time": 1748606399999, "quote_volume": 419053.67538, "trades": 1621, "taker_buy_base": 853166.7, "taker_buy_quote": 176249.31792 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.2049, "high": 0.2072, "low": 0.1937, "close": 0.1954, "volume": 3230662.6, "close_time": 1748620799999, "quote_volume": 643913.27299, "trades": 2522, "taker_buy_base": 1382860.1, "taker_buy_quote": 276015.199 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.1957, "high": 0.1968, "low": 0.1867, "close": 0.1943, "volume": 2818912.2, "close_time": 1748635199999, "quote_volume": 538464.63048, "trades": 1638, "taker_buy_base": 1326524.4, "taker_buy_quote": 254075.21125 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.1941, "high": 0.1945, "low": 0.179, "close": 0.1794, "volume": 1480767.3, "close_time": 1748649599999, "quote_volume": 273962.53569, "trades": 861, "taker_buy_base": 503854.3, "taker_buy_quote": 93193.25402 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1794, "high": 0.1798, "low": 0.1708, "close": 0.1749, "volume": 2283001.3, "close_time": 1748663999999, "quote_volume": 399769.92349, "trades": 2083, "taker_buy_base": 973694.9, "taker_buy_quote": 170778.12619 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.175, "high": 0.1879, "low": 0.1727, "close": 0.1868, "volume": 1863244.8, "close_time": 1748678399999, "quote_volume": 341075.12244, "trades": 1557, "taker_buy_base": 938955.9, "taker_buy_quote": 172037.61751 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.1867, "high": 0.1884, "low": 0.1781, "close": 0.1788, "volume": 997697.1, "close_time": 1748692799999, "quote_volume": 182877.10635, "trades": 903, "taker_buy_base": 378314.1, "taker_buy_quote": 69404.78049 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.1788, "high": 0.1906, "low": 0.1787, "close": 0.1813, "volume": 2788473.4, "close_time": 1748707199999, "quote_volume": 516687.09593, "trades": 1753, "taker_buy_base": 1581336.4, "taker_buy_quote": 293956.59855 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.1807, "high": 0.1945, "low": 0.1807, "close": 0.1905, "volume": 2491257.1, "close_time": 1748721599999, "quote_volume": 474598.23541, "trades": 1927, "taker_buy_base": 1221246.3, "taker_buy_quote": 232272.36011 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.1903, "high": 0.1927, "low": 0.1871, "close": 0.1902, "volume": 1269905.0, "close_time": 1748735999999, "quote_volume": 241540.67003, "trades": 651, "taker_buy_base": 570409.7, "taker_buy_quote": 108537.8591 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.19, "high": 0.1917, "low": 0.1823, "close": 0.1841, "volume": 849686.8, "close_time": 1748750399999, "quote_volume": 158044.93495, "trades": 526, "taker_buy_base": 342478.0, "taker_buy_quote": 63757.58575 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.1839, "high": 0.1866, "low": 0.1801, "close": 0.1828, "volume": 874747.9, "close_time": 1748764799999, "quote_volume": 160745.88201, "trades": 491, "taker_buy_base": 452232.9, "taker_buy_quote": 83299.50473 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.1817, "high": 0.1878, "low": 0.1761, "close": 0.1875, "volume": 1708424.0, "close_time": 1748779199999, "quote_volume": 307887.48287, "trades": 858, "taker_buy_base": 861705.1, "taker_buy_quote": 155291.83361 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.1874, "high": 0.1988, "low": 0.1862, "close": 0.1931, "volume": 4189534.8, "close_time": 1748793599999, "quote_volume": 804198.85712, "trades": 2039, "taker_buy_base": 2112335.2, "taker_buy_quote": 405450.90742 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.1932, "high": 0.1969, "low": 0.187, "close": 0.1919, "volume": 1767283.6, "close_time": 1748807999999, "quote_volume": 338649.25019, "trades": 976, "taker_buy_base": 916703.0, "taker_buy_quote": 175994.57294 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.1924, "high": 0.2, "low": 0.191, "close": 0.1979, "volume": 1274441.5, "close_time": 1748822399999, "quote_volume": 250806.24664, "trades": 875, "taker_buy_base": 769455.0, "taker_buy_quote": 151628.1208 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1983, "high": 0.2012, "low": 0.1889, "close": 0.1913, "volume": 1193947.9, "close_time": 1748836799999, "quote_volume": 230810.55178, "trades": 1025, "taker_buy_base": 479367.4, "taker_buy_quote": 92740.75234 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.1913, "high": 0.1952, "low": 0.1859, "close": 0.1951, "volume": 1776725.0, "close_time": 1748851199999, "quote_volume": 338910.51977, "trades": 1225, "taker_buy_base": 758745.4, "taker_buy_quote": 144862.60987 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.195, "high": 0.1968, "low": 0.1836, "close": 0.1854, "volume": 1740215.4, "close_time": 1748865599999, "quote_volume": 325643.93499, "trades": 1133, "taker_buy_base": 767952.5, "taker_buy_quote": 143828.37596 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.1855, "high": 0.1932, "low": 0.1835, "close": 0.1896, "volume": 1571689.9, "close_time": 1748879999999, "quote_volume": 297444.01442, "trades": 834, "taker_buy_base": 722297.8, "taker_buy_quote": 136981.06417 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.189, "high": 0.1895, "low": 0.1822, "close": 0.1836, "volume": 1868818.3, "close_time": 1748894399999, "quote_volume": 347194.10241, "trades": 1017, "taker_buy_base": 850725.0, "taker_buy_quote": 158280.34295 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.1839, "high": 0.1963, "low": 0.1839, "close": 0.1919, "volume": 1861468.8, "close_time": 1748908799999, "quote_volume": 356262.06849, "trades": 1145, "taker_buy_base": 802868.3, "taker_buy_quote": 153991.69499 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1917, "high": 0.2004, "low": 0.1887, "close": 0.1909, "volume": 1789076.7, "close_time": 1748923199999, "quote_volume": 348681.56932, "trades": 1283, "taker_buy_base": 831787.7, "taker_buy_quote": 162221.95704 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.1912, "high": 0.1912, "low": 0.1861, "close": 0.1863, "volume": 1153153.9, "close_time": 1748937599999, "quote_volume": 217260.27614, "trades": 601, "taker_buy_base": 496888.5, "taker_buy_quote": 93745.60905 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.1863, "high": 0.1903, "low": 0.1842, "close": 0.1878, "volume": 1070398.2, "close_time": 1748951999999, "quote_volume": 200407.02522, "trades": 637, "taker_buy_base": 345263.3, "taker_buy_quote": 64701.03409 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.1878, "high": 0.194, "low": 0.1859, "close": 0.1909, "volume": 2754766.3, "close_time": 1748966399999, "quote_volume": 525297.7772, "trades": 1519, "taker_buy_base": 1174705.5, "taker_buy_quote": 224236.24913 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.1912, "high": 0.1928, "low": 0.1871, "close": 0.1906, "volume": 1256343.8, "close_time": 1748980799999, "quote_volume": 237974.25628, "trades": 853, "taker_buy_base": 507191.4, "taker_buy_quote": 95969.28669 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.1903, "high": 0.1908, "low": 0.1827, "close": 0.1831, "volume": 838510.8, "close_time": 1748995199999, "quote_volume": 155687.31289, "trades": 735, "taker_buy_base": 431927.3, "taker_buy_quote": 80194.04841 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1833, "high": 0.1869, "low": 0.1791, "close": 0.1816, "volume": 633090.4, "close_time": 1749009599999, "quote_volume": 115814.8948, "trades": 630, "taker_buy_base": 383973.1, "taker_buy_quote": 70275.29598 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.1815, "high": 0.1816, "low": 0.178, "close": 0.1799, "volume": 770550.2, "close_time": 1749023999999, "quote_volume": 138599.03018, "trades": 614, "taker_buy_base": 393310.6, "taker_buy_quote": 70786.41901 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.1798, "high": 0.1819, "low": 0.1759, "close": 0.1775, "volume": 695301.1, "close_time": 1749038399999, "quote_volume": 124668.98774, "trades": 795, "taker_buy_base": 441324.9, "taker_buy_quote": 79282.03847 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.1773, "high": 0.1839, "low": 0.1752, "close": 0.1823, "volume": 1340974.4, "close_time": 1749052799999, "quote_volume": 241119.75604, "trades": 1162, "taker_buy_base": 871809.2, "taker_buy_quote": 156593.81654 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.1825, "high": 0.183, "low": 0.1767, "close": 0.1767, "volume": 511993.6, "close_time": 1749067199999, "quote_volume": 92215.36457, "trades": 526, "taker_buy_base": 288013.4, "taker_buy_quote": 51898.50941 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.1767, "high": 0.1774, "low": 0.1724, "close": 0.1749, "volume": 1145095.3, "close_time": 1749081599999, "quote_volume": 199750.08594, "trades": 586, "taker_buy_base": 643565.4, "taker_buy_quote": 112211.4309 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1747, "high": 0.1812, "low": 0.1743, "close": 0.1795, "volume": 790388.2, "close_time": 1749095999999, "quote_volume": 140921.03475, "trades": 663, "taker_buy_base": 354732.7, "taker_buy_quote": 63175.58379 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.1797, "high": 0.1836, "low": 0.1755, "close": 0.1771, "volume": 1335570.2, "close_time": 1749110399999, "quote_volume": 240493.74119, "trades": 940, "taker_buy_base": 659269.1, "taker_buy_quote": 118793.56193 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.1769, "high": 0.1784, "low": 0.1714, "close": 0.174, "volume": 942001.9, "close_time": 1749124799999, "quote_volume": 164273.09049, "trades": 690, "taker_buy_base": 412505.9, "taker_buy_quote": 72120.63687 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.1739, "high": 0.1905, "low": 0.1733, "close": 0.1821, "volume": 5550200.1, "close_time": 1749139199999, "quote_volume": 1021127.31723, "trades": 2751, "taker_buy_base": 2761544.3, "taker_buy_quote": 508377.19268 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.1822, "high": 0.183, "low": 0.1671, "close": 0.1673, "volume": 3975320.8, "close_time": 1749153599999, "quote_volume": 689809.55455, "trades": 2220, "taker_buy_base": 1729013.4, "taker_buy_quote": 299419.59774 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.1673, "high": 0.1721, "low": 0.1603, "close": 0.1684, "volume": 3022083.0, "close_time": 1749167999999, "quote_volume": 504259.27515, "trades": 1722, "taker_buy_base": 1357735.6, "taker_buy_quote": 227154.86493 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1686, "high": 0.1778, "low": 0.1675, "close": 0.1772, "volume": 926925.6, "close_time": 1749182399999, "quote_volume": 159871.13031, "trades": 958, "taker_buy_base": 503540.9, "taker_buy_quote": 87072.27512 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.1771, "high": 0.1785, "low": 0.1734, "close": 0.1739, "volume": 1455539.4, "close_time": 1749196799999, "quote_volume": 256161.80378, "trades": 939, "taker_buy_base": 471918.9, "taker_buy_quote": 83099.99094 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.1741, "high": 0.1816, "low": 0.1735, "close": 0.1792, "volume": 709766.8, "close_time": 1749211199999, "quote_volume": 125587.52581, "trades": 697, "taker_buy_base": 349026.8, "taker_buy_quote": 61722.10795 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.1796, "high": 0.183, "low": 0.1772, "close": 0.1802, "volume": 1250922.4, "close_time": 1749225599999, "quote_volume": 224860.52219, "trades": 950, "taker_buy_base": 713726.0, "taker_buy_quote": 128258.59936 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.1803, "high": 0.1816, "low": 0.1696, "close": 0.1721, "volume": 1548608.2, "close_time": 1749239999999, "quote_volume": 270590.8729, "trades": 1129, "taker_buy_base": 959887.6, "taker_buy_quote": 167067.08265 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.1724, "high": 0.175, "low": 0.1706, "close": 0.1733, "volume": 490529.3, "close_time": 1749254399999, "quote_volume": 84712.15044, "trades": 572, "taker_buy_base": 296619.9, "taker_buy_quote": 51267.59008 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1733, "high": 0.1803, "low": 0.1724, "close": 0.1792, "volume": 889408.8, "close_time": 1749268799999, "quote_volume": 157713.98506, "trades": 755, "taker_buy_base": 410685.5, "taker_buy_quote": 73016.5252 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.179, "high": 0.1819, "low": 0.1771, "close": 0.181, "volume": 515469.3, "close_time": 1749283199999, "quote_volume": 92795.57382, "trades": 456, "taker_buy_base": 134233.3, "taker_buy_quote": 24129.83775 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.1811, "high": 0.1816, "low": 0.1774, "close": 0.1795, "volume": 525405.6, "close_time": 1749297599999, "quote_volume": 94311.40593, "trades": 307, "taker_buy_base": 267116.8, "taker_buy_quote": 47993.27646 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.1798, "high": 0.1799, "low": 0.1751, "close": 0.1761, "volume": 848679.2, "close_time": 1749311999999, "quote_volume": 150651.1721, "trades": 895, "taker_buy_base": 387281.8, "taker_buy_quote": 68715.56277 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.1761, "high": 0.1826, "low": 0.1738, "close": 0.178, "volume": 1326627.4, "close_time": 1749326399999, "quote_volume": 234820.15383, "trades": 1022, "taker_buy_base": 477433.8, "taker_buy_quote": 84438.26949 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.1783, "high": 0.1785, "low": 0.1742, "close": 0.1747, "volume": 514127.3, "close_time": 1749340799999, "quote_volume": 90728.88868, "trades": 436, "taker_buy_base": 231849.9, "taker_buy_quote": 40902.91951 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1743, "high": 0.1768, "low": 0.1729, "close": 0.1736, "volume": 1435327.3, "close_time": 1749355199999, "quote_volume": 251072.12457, "trades": 782, "taker_buy_base": 829644.8, "taker_buy_quote": 145210.69398 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.1739, "high": 0.1748, "low": 0.1704, "close": 0.1704, "volume": 614564.4, "close_time": 1749369599999, "quote_volume": 106133.05773, "trades": 507, "taker_buy_base": 239432.5, "taker_buy_quote": 41426.76417 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.1708, "high": 0.1759, "low": 0.1685, "close": 0.175, "volume": 1016079.3, "close_time": 1749383999999, "quote_volume": 174253.7562, "trades": 1162, "taker_buy_base": 437768.2, "taker_buy_quote": 75356.68798 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.175, "high": 0.1771, "low": 0.1728, "close": 0.1757, "volume": 986698.4, "close_time": 1749398399999, "quote_volume": 172609.97415, "trades": 890, "taker_buy_base": 487898.6, "taker_buy_quote": 85266.65357 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.1757, "high": 0.1841, "low": 0.1754, "close": 0.1818, "volume": 2993997.0, "close_time": 1749412799999, "quote_volume": 541350.46334, "trades": 2196, "taker_buy_base": 1632127.0, "taker_buy_quote": 295325.66846 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.1818, "high": 0.1837, "low": 0.1762, "close": 0.1771, "volume": 995943.3, "close_time": 1749427199999, "quote_volume": 180661.49199, "trades": 712, "taker_buy_base": 493757.3, "taker_buy_quote": 89705.04125 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.177, "high": 0.1792, "low": 0.1755, "close": 0.1777, "volume": 225667.4, "close_time": 1749441599999, "quote_volume": 40043.99091, "trades": 439, "taker_buy_base": 85846.4, "taker_buy_quote": 15233.56578 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.1779, "high": 0.1797, "low": 0.1725, "close": 0.1786, "volume": 1212275.5, "close_time": 1749455999999, "quote_volume": 212554.66709, "trades": 1190, "taker_buy_base": 435982.8, "taker_buy_quote": 76449.86458 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.1789, "high": 0.19, "low": 0.1774, "close": 0.1883, "volume": 2689065.2, "close_time": 1749470399999, "quote_volume": 495600.32934, "trades": 1965, "taker_buy_base": 1517727.4, "taker_buy_quote": 279251.34696 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.1885, "high": 0.1902, "low": 0.1845, "close": 0.1867, "volume": 3713815.3, "close_time": 1749484799999, "quote_volume": 694842.43155, "trades": 2011, "taker_buy_base": 1097940.4, "taker_buy_quote": 205813.91667 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.1867, "high": 0.1902, "low": 0.186, "close": 0.1867, "volume": 2340850.5, "close_time": 1749499199999, "quote_volume": 440441.69017, "trades": 1260, "taker_buy_base": 1201456.9, "taker_buy_quote": 226180.52593 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.1871, "high": 0.1978, "low": 0.187, "close": 0.1941, "volume": 2150566.4, "close_time": 1749513599999, "quote_volume": 415573.95822, "trades": 1548, "taker_buy_base": 1218031.1, "taker_buy_quote": 235400.86687 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1942, "high": 0.1957, "low": 0.1889, "close": 0.1905, "volume": 753713.3, "close_time": 1749527999999, "quote_volume": 145164.18812, "trades": 648, "taker_buy_base": 416937.0, "taker_buy_quote": 80315.21144 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.191, "high": 0.1939, "low": 0.187, "close": 0.1935, "volume": 2852339.0, "close_time": 1749542399999, "quote_volume": 540864.82122, "trades": 1476, "taker_buy_base": 1518749.2, "taker_buy_quote": 287192.05329 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.1936, "high": 0.1986, "low": 0.1909, "close": 0.1963, "volume": 1509451.7, "close_time": 1749556799999, "quote_volume": 293574.58087, "trades": 1578, "taker_buy_base": 867834.0, "taker_buy_quote": 168823.93972 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.1963, "high": 0.2022, "low": 0.1885, "close": 0.1924, "volume": 3125082.4, "close_time": 1749571199999, "quote_volume": 611783.36799, "trades": 2773, "taker_buy_base": 1555611.1, "taker_buy_quote": 306184.73731 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.1928, "high": 0.1999, "low": 0.19, "close": 0.1959, "volume": 2137147.3, "close_time": 1749585599999, "quote_volume": 417175.22228, "trades": 1800, "taker_buy_base": 1160627.8, "taker_buy_quote": 227419.2861 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.1964, "high": 0.1985, "low": 0.1943, "close": 0.1979, "volume": 863604.0, "close_time": 1749599999999, "quote_volume": 169683.36308, "trades": 870, "taker_buy_base": 474965.8, "taker_buy_quote": 93408.71792 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1973, "high": 0.2002, "low": 0.1919, "close": 0.1961, "volume": 756364.7, "close_time": 1749614399999, "quote_volume": 148027.61103, "trades": 1055, "taker_buy_base": 387336.3, "taker_buy_quote": 75853.60581 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.196, "high": 0.1962, "low": 0.1913, "close": 0.1913, "volume": 612900.0, "close_time": 1749628799999, "quote_volume": 118780.86489, "trades": 755, "taker_buy_base": 298157.9, "taker_buy_quote": 57794.00021 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.1915, "high": 0.1922, "low": 0.1845, "close": 0.1865, "volume": 1781535.4, "close_time": 1749643199999, "quote_volume": 334699.81614, "trades": 1349, "taker_buy_base": 683182.6, "taker_buy_quote": 128235.30746 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.1861, "high": 0.1983, "low": 0.1849, "close": 0.1974, "volume": 2015546.4, "close_time": 1749657599999, "quote_volume": 388750.92446, "trades": 2036, "taker_buy_base": 1101359.8, "taker_buy_quote": 212555.16097 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.1975, "high": 0.2033, "low": 0.1913, "close": 0.1918, "volume": 2968960.6, "close_time": 1749671999999, "quote_volume": 585463.15124, "trades": 2465, "taker_buy_base": 1332883.4, "taker_buy_quote": 263529.78472 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.1919, "high": 0.1944, "low": 0.1801, "close": 0.184, "volume": 2231490.1, "close_time": 1749686399999, "quote_volume": 416053.90471, "trades": 1649, "taker_buy_base": 1061502.4, "taker_buy_quote": 198140.09636 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1839, "high": 0.1851, "low": 0.1776, "close": 0.1797, "volume": 707806.3, "close_time": 1749700799999, "quote_volume": 128661.84596, "trades": 900, "taker_buy_base": 262568.1, "taker_buy_quote": 47727.10639 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.1796, "high": 0.1811, "low": 0.177, "close": 0.1783, "volume": 1245437.4, "close_time": 1749715199999, "quote_volume": 223059.42441, "trades": 956, "taker_buy_base": 559968.5, "taker_buy_quote": 100356.23177 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.1782, "high": 0.1812, "low": 0.176, "close": 0.1774, "volume": 1133488.3, "close_time": 1749729599999, "quote_volume": 202539.3461, "trades": 908, "taker_buy_base": 600102.3, "taker_buy_quote": 107381.32362 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.1776, "high": 0.1923, "low": 0.1763, "close": 0.1851, "volume": 3865800.6, "close_time": 1749743999999, "quote_volume": 715690.34018, "trades": 3604, "taker_buy_base": 1856573.9, "taker_buy_quote": 343882.09324 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.1852, "high": 0.191, "low": 0.1803, "close": 0.1818, "volume": 2059465.7, "close_time": 1749758399999, "quote_volume": 384063.60069, "trades": 2771, "taker_buy_base": 967422.5, "taker_buy_quote": 180660.65636 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.1817, "high": 0.1834, "low": 0.1698, "close": 0.1705, "volume": 3616527.9, "close_time": 1749772799999, "quote_volume": 634089.42113, "trades": 3063, "taker_buy_base": 1777735.3, "taker_buy_quote": 310888.80853 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1705, "high": 0.1712, "low": 0.1522, "close": 0.1637, "volume": 4143896.2, "close_time": 1749787199999, "quote_volume": 668177.11786, "trades": 2907, "taker_buy_base": 1898581.9, "taker_buy_quote": 305891.60896 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.1635, "high": 0.1659, "low": 0.1584, "close": 0.163, "volume": 2777149.8, "close_time": 1749801599999, "quote_volume": 448788.19934, "trades": 1545, "taker_buy_base": 1101335.6, "taker_buy_quote": 178554.31731 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.1634, "high": 0.172, "low": 0.1629, "close": 0.1708, "volume": 1285774.4, "close_time": 1749815999999, "quote_volume": 215937.12177, "trades": 1408, "taker_buy_base": 659129.2, "taker_buy_quote": 110868.70533 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.1706, "high": 0.1774, "low": 0.1683, "close": 0.1728, "volume": 1988752.9, "close_time": 1749830399999, "quote_volume": 344460.08786, "trades": 1758, "taker_buy_base": 1132255.9, "taker_buy_quote": 196213.00487 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.1725, "high": 0.1761, "low": 0.1656, "close": 0.1691, "volume": 771943.4, "close_time": 1749844799999, "quote_volume": 130951.90839, "trades": 878, "taker_buy_base": 306649.3, "taker_buy_quote": 52085.44126 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.169, "high": 0.1738, "low": 0.1681, "close": 0.1734, "volume": 541986.0, "close_time": 1749859199999, "quote_volume": 92874.27261, "trades": 411, "taker_buy_base": 220279.3, "taker_buy_quote": 37737.64808 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1736, "high": 0.174, "low": 0.1684, "close": 0.1701, "volume": 350518.2, "close_time": 1749873599999, "quote_volume": 59564.98534, "trades": 323, "taker_buy_base": 118867.7, "taker_buy_quote": 20249.96348 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.1702, "high": 0.1729, "low": 0.1681, "close": 0.1722, "volume": 272742.2, "close_time": 1749887999999, "quote_volume": 46447.33917, "trades": 337, "taker_buy_base": 143711.6, "taker_buy_quote": 24472.67304 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.1721, "high": 0.1725, "low": 0.1686, "close": 0.1696, "volume": 424656.0, "close_time": 1749902399999, "quote_volume": 72794.52996, "trades": 387, "taker_buy_base": 141564.7, "taker_buy_quote": 24238.12579 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.1698, "high": 0.1702, "low": 0.1645, "close": 0.1664, "volume": 643762.8, "close_time": 1749916799999, "quote_volume": 107889.67684, "trades": 496, "taker_buy_base": 276473.8, "taker_buy_quote": 46487.99112 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1664, "high": 0.1668, "low": 0.1615, "close": 0.163, "volume": 908003.5, "close_time": 1749931199999, "quote_volume": 149160.56532, "trades": 572, "taker_buy_base": 449394.0, "taker_buy_quote": 73979.56395 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.1633, "high": 0.1678, "low": 0.1612, "close": 0.1662, "volume": 372199.8, "close_time": 1749945599999, "quote_volume": 61499.39672, "trades": 334, "taker_buy_base": 166882.6, "taker_buy_quote": 27614.1593 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1664, "high": 0.1681, "low": 0.1658, "close": 0.167, "volume": 228626.2, "close_time": 1749959999999, "quote_volume": 38203.51974, "trades": 241, "taker_buy_base": 146676.5, "taker_buy_quote": 24524.99725 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.1671, "high": 0.1691, "low": 0.164, "close": 0.1643, "volume": 626828.6, "close_time": 1749974399999, "quote_volume": 104171.71489, "trades": 422, "taker_buy_base": 280193.6, "taker_buy_quote": 46666.8372 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.1648, "high": 0.1673, "low": 0.1635, "close": 0.1661, "volume": 637588.8, "close_time": 1749988799999, "quote_volume": 105285.76939, "trades": 379, "taker_buy_base": 269741.2, "taker_buy_quote": 44644.04582 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.1664, "high": 0.1717, "low": 0.1651, "close": 0.1692, "volume": 689853.4, "close_time": 1750003199999, "quote_volume": 116699.45203, "trades": 642, "taker_buy_base": 333073.3, "taker_buy_quote": 56316.08798 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1696, "high": 0.1797, "low": 0.1696, "close": 0.1793, "volume": 1377322.8, "close_time": 1750017599999, "quote_volume": 242220.97712, "trades": 1297, "taker_buy_base": 750254.4, "taker_buy_quote": 131878.88595 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.1791, "high": 0.1791, "low": 0.1715, "close": 0.1739, "volume": 1191037.1, "close_time": 1750031999999, "quote_volume": 207818.95307, "trades": 959, "taker_buy_base": 612747.9, "taker_buy_quote": 106995.33075 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1739, "high": 0.179, "low": 0.17, "close": 0.1748, "volume": 668548.5, "close_time": 1750046399999, "quote_volume": 116582.26265, "trades": 612, "taker_buy_base": 299658.9, "taker_buy_quote": 52324.93313 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1748, "high": 0.187, "low": 0.1744, "close": 0.1822, "volume": 2583837.3, "close_time": 1750060799999, "quote_volume": 468979.33416, "trades": 1587, "taker_buy_base": 1112511.4, "taker_buy_quote": 202432.32564 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.1822, "high": 0.1828, "low": 0.1773, "close": 0.1798, "volume": 1596183.7, "close_time": 1750075199999, "quote_volume": 286835.3596, "trades": 870, "taker_buy_base": 790413.4, "taker_buy_quote": 141916.55997 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.1797, "high": 0.1821, "low": 0.1768, "close": 0.1779, "volume": 1217130.4, "close_time": 1750089599999, "quote_volume": 218116.87776, "trades": 867, "taker_buy_base": 621468.1, "taker_buy_quote": 111494.46405 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.178, "high": 0.181, "low": 0.1759, "close": 0.1793, "volume": 2050258.6, "close_time": 1750103999999, "quote_volume": 364913.52135, "trades": 955, "taker_buy_base": 542951.8, "taker_buy_quote": 96972.06627 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.1793, "high": 0.1819, "low": 0.1675, "close": 0.1678, "volume": 1382504.2, "close_time": 1750118399999, "quote_volume": 243428.54132, "trades": 990, "taker_buy_base": 496692.7, "taker_buy_quote": 87573.21197 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.168, "high": 0.174, "low": 0.162, "close": 0.1705, "volume": 1893241.3, "close_time": 1750132799999, "quote_volume": 317184.16054, "trades": 1235, "taker_buy_base": 909229.5, "taker_buy_quote": 152465.98068 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1655, "close": 0.1655, "volume": 625600.3, "close_time": 1750147199999, "quote_volume": 104576.51692, "trades": 449, "taker_buy_base": 235269.7, "taker_buy_quote": 39328.69627 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.1654, "high": 0.1659, "low": 0.1614, "close": 0.1625, "volume": 1088329.3, "close_time": 1750161599999, "quote_volume": 177474.22375, "trades": 471, "taker_buy_base": 588192.8, "taker_buy_quote": 95898.83695 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.1623, "high": 0.1646, "low": 0.1569, "close": 0.1587, "volume": 1210697.3, "close_time": 1750175999999, "quote_volume": 195149.36635, "trades": 679, "taker_buy_base": 540145.4, "taker_buy_quote": 86982.46294 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.1587, "high": 0.1611, "low": 0.1507, "close": 0.1593, "volume": 1689653.6, "close_time": 1750190399999, "quote_volume": 263540.62483, "trades": 924, "taker_buy_base": 669728.8, "taker_buy_quote": 104591.79594 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.1592, "high": 0.1597, "low": 0.1515, "close": 0.1526, "volume": 1729106.2, "close_time": 1750204799999, "quote_volume": 268555.9537, "trades": 756, "taker_buy_base": 938122.4, "taker_buy_quote": 145755.04268 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1528, "high": 0.1587, "low": 0.1516, "close": 0.1528, "volume": 1036919.7, "close_time": 1750219199999, "quote_volume": 158892.38707, "trades": 430, "taker_buy_base": 429432.2, "taker_buy_quote": 65799.38574 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.1529, "high": 0.1567, "low": 0.1516, "close": 0.1524, "volume": 554637.1, "close_time": 1750233599999, "quote_volume": 85170.8652, "trades": 266, "taker_buy_base": 268590.2, "taker_buy_quote": 41302.30699 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.1524, "high": 0.1534, "low": 0.1473, "close": 0.1505, "volume": 2047837.2, "close_time": 1750247999999, "quote_volume": 306768.94507, "trades": 762, "taker_buy_base": 1006909.1, "taker_buy_quote": 150829.15029 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.151, "high": 0.151, "low": 0.1423, "close": 0.1469, "volume": 2429790.9, "close_time": 1750262399999, "quote_volume": 358608.2027, "trades": 954, "taker_buy_base": 1061366.8, "taker_buy_quote": 156243.30466 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.1466, "high": 0.1501, "low": 0.1445, "close": 0.1466, "volume": 1773043.7, "close_time": 1750276799999, "quote_volume": 259436.90455, "trades": 651, "taker_buy_base": 823659.7, "taker_buy_quote": 120610.39908 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.1472, "high": 0.1538, "low": 0.1462, "close": 0.1526, "volume": 1534061.0, "close_time": 1750291199999, "quote_volume": 232105.20456, "trades": 622, "taker_buy_base": 746851.6, "taker_buy_quote": 113196.23321 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1524, "high": 0.1549, "low": 0.1504, "close": 0.1512, "volume": 263810.2, "close_time": 1750305599999, "quote_volume": 40117.86184, "trades": 204, "taker_buy_base": 151325.6, "taker_buy_quote": 23094.64739 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.1515, "high": 0.1527, "low": 0.1482, "close": 0.1484, "volume": 341676.3, "close_time": 1750319999999, "quote_volume": 50974.46994, "trades": 248, "taker_buy_base": 76319.9, "taker_buy_quote": 11418.42705 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.1483, "high": 0.1518, "low": 0.1483, "close": 0.149, "volume": 660799.4, "close_time": 1750334399999, "quote_volume": 99005.93311, "trades": 477, "taker_buy_base": 218975.1, "taker_buy_quote": 32813.0404 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.149, "high": 0.1496, "low": 0.1434, "close": 0.144, "volume": 1102601.9, "close_time": 1750348799999, "quote_volume": 161570.84343, "trades": 643, "taker_buy_base": 417548.4, "taker_buy_quote": 61301.02311 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.144, "high": 0.1464, "low": 0.1419, "close": 0.1449, "volume": 1547944.9, "close_time": 1750363199999, "quote_volume": 224037.64371, "trades": 708, "taker_buy_base": 771098.6, "taker_buy_quote": 111726.46332 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.145, "high": 0.1473, "low": 0.1444, "close": 0.1461, "volume": 687354.3, "close_time": 1750377599999, "quote_volume": 100225.32482, "trades": 482, "taker_buy_base": 356687.5, "taker_buy_quote": 52020.31689 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1463, "high": 0.1469, "low": 0.1439, "close": 0.1443, "volume": 536423.1, "close_time": 1750391999999, "quote_volume": 78214.79051, "trades": 372, "taker_buy_base": 250231.6, "taker_buy_quote": 36471.43955 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.144, "high": 0.1491, "low": 0.1415, "close": 0.148, "volume": 1770969.3, "close_time": 1750406399999, "quote_volume": 257396.29579, "trades": 938, "taker_buy_base": 691958.6, "taker_buy_quote": 100395.48793 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.1483, "high": 0.1507, "low": 0.1455, "close": 0.1462, "volume": 1660971.2, "close_time": 1750420799999, "quote_volume": 245478.30136, "trades": 800, "taker_buy_base": 840167.8, "taker_buy_quote": 124069.07425 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.1465, "high": 0.1476, "low": 0.1365, "close": 0.1376, "volume": 2852615.7, "close_time": 1750435199999, "quote_volume": 403675.70329, "trades": 1204, "taker_buy_base": 1492378.4, "taker_buy_quote": 211388.43039 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.1378, "high": 0.138, "low": 0.1313, "close": 0.135, "volume": 2858836.0, "close_time": 1750449599999, "quote_volume": 384258.13791, "trades": 1023, "taker_buy_base": 1324732.9, "taker_buy_quote": 178212.20567 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.1346, "high": 0.1369, "low": 0.1325, "close": 0.1346, "volume": 1094969.4, "close_time": 1750463999999, "quote_volume": 147637.60207, "trades": 437, "taker_buy_base": 505021.0, "taker_buy_quote": 68090.83891 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1346, "high": 0.1362, "low": 0.1338, "close": 0.1356, "volume": 983229.3, "close_time": 1750478399999, "quote_volume": 132435.46897, "trades": 470, "taker_buy_base": 497198.0, "taker_buy_quote": 66994.14807 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.1358, "high": 0.1359, "low": 0.1333, "close": 0.1346, "volume": 388493.1, "close_time": 1750492799999, "quote_volume": 52345.15899, "trades": 257, "taker_buy_base": 191960.0, "taker_buy_quote": 25885.70739 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1317, "close": 0.1327, "volume": 760366.2, "close_time": 1750507199999, "quote_volume": 101389.66891, "trades": 307, "taker_buy_base": 345604.8, "taker_buy_quote": 46083.0757 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.1326, "high": 0.1329, "low": 0.1242, "close": 0.1265, "volume": 3163078.8, "close_time": 1750521599999, "quote_volume": 400690.51189, "trades": 1075, "taker_buy_base": 1636589.7, "taker_buy_quote": 206941.46699 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.1267, "high": 0.1279, "low": 0.1208, "close": 0.1209, "volume": 1828312.4, "close_time": 1750535999999, "quote_volume": 226253.56873, "trades": 745, "taker_buy_base": 869512.1, "taker_buy_quote": 107583.84381 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.121, "high": 0.1231, "low": 0.1168, "close": 0.1226, "volume": 2439501.4, "close_time": 1750550399999, "quote_volume": 295407.32422, "trades": 884, "taker_buy_base": 1371284.6, "taker_buy_quote": 166241.40833 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1228, "high": 0.1265, "low": 0.121, "close": 0.1224, "volume": 1078348.7, "close_time": 1750564799999, "quote_volume": 133903.64984, "trades": 646, "taker_buy_base": 480825.4, "taker_buy_quote": 59640.18866 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.122, "high": 0.1247, "low": 0.1212, "close": 0.1215, "volume": 1119643.2, "close_time": 1750579199999, "quote_volume": 137539.23101, "trades": 356, "taker_buy_base": 488271.3, "taker_buy_quote": 60006.8615 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.1216, "high": 0.1216, "low": 0.116, "close": 0.1176, "volume": 1585318.1, "close_time": 1750593599999, "quote_volume": 188441.70801, "trades": 661, "taker_buy_base": 829422.3, "taker_buy_quote": 98628.1964 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1177, "high": 0.1191, "low": 0.1123, "close": 0.1132, "volume": 3140036.3, "close_time": 1750607999999, "quote_volume": 362301.96832, "trades": 1217, "taker_buy_base": 1500172.0, "taker_buy_quote": 173153.2089 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.1136, "high": 0.1148, "low": 0.1111, "close": 0.1119, "volume": 1021629.9, "close_time": 1750622399999, "quote_volume": 115257.38432, "trades": 423, "taker_buy_base": 483316.7, "taker_buy_quote": 54449.39997 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.112, "high": 0.1179, "low": 0.1094, "close": 0.1179, "volume": 2124096.2, "close_time": 1750636799999, "quote_volume": 239561.53471, "trades": 771, "taker_buy_base": 824608.5, "taker_buy_quote": 93450.35559 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1178, "high": 0.1218, "low": 0.1175, "close": 0.1213, "volume": 1417830.0, "close_time": 1750651199999, "quote_volume": 169756.41548, "trades": 524, "taker_buy_base": 726097.7, "taker_buy_quote": 86917.37572 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.1213, "high": 0.1251, "low": 0.1203, "close": 0.1246, "volume": 1770643.3, "close_time": 1750665599999, "quote_volume": 217907.07456, "trades": 832, "taker_buy_base": 791081.0, "taker_buy_quote": 97211.06579 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.1245, "high": 0.1297, "low": 0.1236, "close": 0.1262, "volume": 3581945.1, "close_time": 1750679999999, "quote_volume": 452186.39418, "trades": 1340, "taker_buy_base": 1659714.2, "taker_buy_quote": 209396.20815 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.1257, "high": 0.131, "low": 0.1238, "close": 0.128, "volume": 3530287.0, "close_time": 1750694399999, "quote_volume": 450512.85941, "trades": 1406, "taker_buy_base": 1628563.5, "taker_buy_quote": 207684.97124 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.128, "high": 0.135, "low": 0.1224, "close": 0.1323, "volume": 3647291.2, "close_time": 1750708799999, "quote_volume": 469042.57761, "trades": 1414, "taker_buy_base": 1877571.5, "taker_buy_quote": 241674.97236 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.1323, "high": 0.1463, "low": 0.1314, "close": 0.1425, "volume": 5619097.5, "close_time": 1750723199999, "quote_volume": 780397.6459, "trades": 2369, "taker_buy_base": 2880278.2, "taker_buy_quote": 400935.27421 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.143, "high": 0.1438, "low": 0.1386, "close": 0.1411, "volume": 865515.2, "close_time": 1750737599999, "quote_volume": 122242.79297, "trades": 529, "taker_buy_base": 389239.4, "taker_buy_quote": 55005.26529 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.1409, "high": 0.1493, "low": 0.1409, "close": 0.1443, "volume": 3168426.4, "close_time": 1750751999999, "quote_volume": 462830.7217, "trades": 1321, "taker_buy_base": 1421772.0, "taker_buy_quote": 207350.44966 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.1448, "high": 0.1469, "low": 0.142, "close": 0.1427, "volume": 1293619.0, "close_time": 1750766399999, "quote_volume": 185409.23338, "trades": 858, "taker_buy_base": 568148.6, "taker_buy_quote": 81420.62142 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.1426, "high": 0.1437, "low": 0.1384, "close": 0.1395, "volume": 2437321.5, "close_time": 1750780799999, "quote_volume": 343276.80573, "trades": 948, "taker_buy_base": 972668.1, "taker_buy_quote": 137141.69233 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1399, "high": 0.1434, "low": 0.1378, "close": 0.141, "volume": 2005029.9, "close_time": 1750795199999, "quote_volume": 282792.97124, "trades": 1035, "taker_buy_base": 928412.1, "taker_buy_quote": 130917.93117 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.1413, "high": 0.1421, "low": 0.1388, "close": 0.1416, "volume": 785415.5, "close_time": 1750809599999, "quote_volume": 110532.05625, "trades": 388, "taker_buy_base": 343365.3, "taker_buy_quote": 48342.49479 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1414, "high": 0.1437, "low": 0.1383, "close": 0.1406, "volume": 580882.3, "close_time": 1750823999999, "quote_volume": 82187.83922, "trades": 396, "taker_buy_base": 291245.4, "taker_buy_quote": 41232.65913 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.1407, "high": 0.1407, "low": 0.1338, "close": 0.1338, "volume": 1254134.4, "close_time": 1750838399999, "quote_volume": 170940.72641, "trades": 687, "taker_buy_base": 613355.9, "taker_buy_quote": 83627.48915 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.1341, "high": 0.1373, "low": 0.1323, "close": 0.1358, "volume": 1036658.8, "close_time": 1750852799999, "quote_volume": 138886.48902, "trades": 462, "taker_buy_base": 488597.7, "taker_buy_quote": 65499.85996 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.1358, "high": 0.142, "low": 0.1314, "close": 0.1317, "volume": 2044347.6, "close_time": 1750867199999, "quote_volume": 279001.55575, "trades": 828, "taker_buy_base": 896549.6, "taker_buy_quote": 122213.40884 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.1322, "high": 0.1339, "low": 0.1302, "close": 0.1326, "volume": 846941.8, "close_time": 1750881599999, "quote_volume": 111949.18312, "trades": 350, "taker_buy_base": 362647.0, "taker_buy_quote": 48058.34383 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.1328, "high": 0.1351, "low": 0.1304, "close": 0.1314, "volume": 593364.8, "close_time": 1750895999999, "quote_volume": 78843.81187, "trades": 209, "taker_buy_base": 262457.7, "taker_buy_quote": 35086.86338 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1315, "high": 0.1374, "low": 0.131, "close": 0.1334, "volume": 378740.1, "close_time": 1750910399999, "quote_volume": 50545.20875, "trades": 219, "taker_buy_base": 185151.9, "taker_buy_quote": 24683.51624 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.1334, "high": 0.1337, "low": 0.1304, "close": 0.132, "volume": 626366.7, "close_time": 1750924799999, "quote_volume": 82586.86945, "trades": 209, "taker_buy_base": 373245.5, "taker_buy_quote": 49218.91421 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.1319, "high": 0.1321, "low": 0.128, "close": 0.1288, "volume": 1392136.2, "close_time": 1750939199999, "quote_volume": 180376.57337, "trades": 417, "taker_buy_base": 627028.6, "taker_buy_quote": 81179.65138 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.1284, "high": 0.1287, "low": 0.124, "close": 0.1279, "volume": 1517946.1, "close_time": 1750953599999, "quote_volume": 191904.11389, "trades": 704, "taker_buy_base": 654915.3, "taker_buy_quote": 82821.96714 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.1278, "high": 0.1306, "low": 0.1267, "close": 0.1293, "volume": 661168.1, "close_time": 1750967999999, "quote_volume": 84687.8419, "trades": 367, "taker_buy_base": 330901.6, "taker_buy_quote": 42378.33526 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.1293, "high": 0.1335, "low": 0.1287, "close": 0.1293, "volume": 1132105.1, "close_time": 1750982399999, "quote_volume": 148083.44559, "trades": 563, "taker_buy_base": 543240.7, "taker_buy_quote": 71268.73268 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1293, "high": 0.13, "low": 0.1274, "close": 0.1298, "volume": 444116.6, "close_time": 1750996799999, "quote_volume": 57509.84022, "trades": 252, "taker_buy_base": 156692.2, "taker_buy_quote": 20288.47552 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.1294, "high": 0.1306, "low": 0.1265, "close": 0.1271, "volume": 859042.0, "close_time": 1751011199999, "quote_volume": 110072.63004, "trades": 470, "taker_buy_base": 430115.1, "taker_buy_quote": 55122.74102 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.1274, "high": 0.1316, "low": 0.1271, "close": 0.1284, "volume": 762947.1, "close_time": 1751025599999, "quote_volume": 98616.31973, "trades": 422, "taker_buy_base": 425171.8, "taker_buy_quote": 54969.94645 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.1284, "high": 0.1318, "low": 0.1268, "close": 0.1315, "volume": 954749.7, "close_time": 1751039999999, "quote_volume": 122718.54749, "trades": 445, "taker_buy_base": 467174.8, "taker_buy_quote": 60192.90484 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.1311, "high": 0.1335, "low": 0.1266, "close": 0.1275, "volume": 1382580.2, "close_time": 1751054399999, "quote_volume": 178647.53512, "trades": 477, "taker_buy_base": 726734.9, "taker_buy_quote": 93834.48335 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.127, "high": 0.1289, "low": 0.1268, "close": 0.1282, "volume": 825780.3, "close_time": 1751068799999, "quote_volume": 105556.72784, "trades": 405, "taker_buy_base": 442181.3, "taker_buy_quote": 56513.37609 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1281, "high": 0.1295, "low": 0.1272, "close": 0.1276, "volume": 413805.1, "close_time": 1751083199999, "quote_volume": 53113.83877, "trades": 412, "taker_buy_base": 224668.3, "taker_buy_quote": 28864.95001 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.1274, "high": 0.1298, "low": 0.1267, "close": 0.1295, "volume": 376491.0, "close_time": 1751097599999, "quote_volume": 48245.50456, "trades": 213, "taker_buy_base": 242860.7, "taker_buy_quote": 31146.91862 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.1295, "high": 0.1296, "low": 0.1272, "close": 0.1279, "volume": 387958.4, "close_time": 1751111999999, "quote_volume": 49798.22587, "trades": 210, "taker_buy_base": 179306.9, "taker_buy_quote": 23029.23836 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1281, "high": 0.1293, "low": 0.1258, "close": 0.1293, "volume": 618334.7, "close_time": 1751126399999, "quote_volume": 78786.81421, "trades": 219, "taker_buy_base": 309968.1, "taker_buy_quote": 39518.23966 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.1293, "high": 0.1333, "low": 0.128, "close": 0.1315, "volume": 1043099.9, "close_time": 1751140799999, "quote_volume": 136354.80453, "trades": 657, "taker_buy_base": 487836.4, "taker_buy_quote": 63720.79094 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1317, "high": 0.1367, "low": 0.1315, "close": 0.1352, "volume": 927088.5, "close_time": 1751155199999, "quote_volume": 124495.93318, "trades": 503, "taker_buy_base": 425147.5, "taker_buy_quote": 57157.75267 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1358, "high": 0.1371, "low": 0.1321, "close": 0.1321, "volume": 608300.5, "close_time": 1751169599999, "quote_volume": 81875.39432, "trades": 405, "taker_buy_base": 236746.7, "taker_buy_quote": 31841.21546 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.1329, "high": 0.1364, "low": 0.1318, "close": 0.1364, "volume": 207449.3, "close_time": 1751183999999, "quote_volume": 27818.43522, "trades": 174, "taker_buy_base": 111557.5, "taker_buy_quote": 14972.67722 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.1365, "high": 0.14, "low": 0.1343, "close": 0.1349, "volume": 892042.9, "close_time": 1751198399999, "quote_volume": 122222.72425, "trades": 509, "taker_buy_base": 479999.2, "taker_buy_quote": 65723.54381 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1342, "high": 0.1397, "low": 0.1321, "close": 0.1327, "volume": 794592.6, "close_time": 1751212799999, "quote_volume": 106676.90753, "trades": 370, "taker_buy_base": 434426.7, "taker_buy_quote": 58322.4098 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.1323, "high": 0.139, "low": 0.1316, "close": 0.1346, "volume": 491206.8, "close_time": 1751227199999, "quote_volume": 65394.4817, "trades": 263, "taker_buy_base": 245973.0, "taker_buy_quote": 32872.82257 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.1342, "high": 0.143, "low": 0.1328, "close": 0.1395, "volume": 1037632.7, "close_time": 1751241599999, "quote_volume": 144070.68681, "trades": 679, "taker_buy_base": 403452.9, "taker_buy_quote": 56435.63593 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1394, "high": 0.1401, "low": 0.1334, "close": 0.1337, "volume": 567169.7, "close_time": 1751255999999, "quote_volume": 77420.89368, "trades": 375, "taker_buy_base": 223595.9, "taker_buy_quote": 30514.47917 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.1337, "high": 0.1362, "low": 0.1321, "close": 0.1341, "volume": 949320.1, "close_time": 1751270399999, "quote_volume": 127094.64107, "trades": 482, "taker_buy_base": 328007.8, "taker_buy_quote": 43925.88383 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1288, "close": 0.1292, "volume": 850071.2, "close_time": 1751284799999, "quote_volume": 111006.80129, "trades": 452, "taker_buy_base": 337260.0, "taker_buy_quote": 43981.20788 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.1298, "high": 0.1316, "low": 0.1264, "close": 0.1297, "volume": 985966.7, "close_time": 1751299199999, "quote_volume": 127092.38899, "trades": 487, "taker_buy_base": 580439.7, "taker_buy_quote": 74972.21037 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.1296, "high": 0.1336, "low": 0.1293, "close": 0.1327, "volume": 1971580.2, "close_time": 1751313599999, "quote_volume": 260665.78232, "trades": 428, "taker_buy_base": 1491195.4, "taker_buy_quote": 197270.76267 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.1326, "high": 0.1354, "low": 0.1308, "close": 0.1316, "volume": 3901048.9, "close_time": 1751327999999, "quote_volume": 523973.94611, "trades": 1638, "taker_buy_base": 162222.6, "taker_buy_quote": 21697.24584 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1316, "high": 0.1321, "low": 0.1278, "close": 0.1284, "volume": 82822.0, "close_time": 1751342399999, "quote_volume": 10745.90611, "trades": 103, "taker_buy_base": 23747.9, "taker_buy_quote": 3056.39616 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.1278, "high": 0.1298, "low": 0.1263, "close": 0.1298, "volume": 455525.4, "close_time": 1751356799999, "quote_volume": 58145.99418, "trades": 199, "taker_buy_base": 331013.0, "taker_buy_quote": 42254.93174 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.129, "high": 0.1291, "low": 0.1256, "close": 0.1261, "volume": 522417.0, "close_time": 1751371199999, "quote_volume": 66390.13999, "trades": 221, "taker_buy_base": 185541.9, "taker_buy_quote": 23705.1384 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.126, "high": 0.1273, "low": 0.1238, "close": 0.1243, "volume": 623541.8, "close_time": 1751385599999, "quote_volume": 78048.34937, "trades": 333, "taker_buy_base": 335635.3, "taker_buy_quote": 42038.92321 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.1242, "high": 0.1253, "low": 0.1216, "close": 0.1231, "volume": 452841.0, "close_time": 1751399999999, "quote_volume": 55814.09231, "trades": 246, "taker_buy_base": 169439.8, "taker_buy_quote": 20931.0861 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1202, "close": 0.1222, "volume": 625231.2, "close_time": 1751414399999, "quote_volume": 76067.83422, "trades": 339, "taker_buy_base": 267711.5, "taker_buy_quote": 32582.83554 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1223, "high": 0.1241, "low": 0.1214, "close": 0.1226, "volume": 395943.1, "close_time": 1751428799999, "quote_volume": 48580.63843, "trades": 203, "taker_buy_base": 183457.1, "taker_buy_quote": 22502.27837 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.1226, "high": 0.1279, "low": 0.1226, "close": 0.127, "volume": 559965.4, "close_time": 1751443199999, "quote_volume": 70614.24711, "trades": 258, "taker_buy_base": 249448.9, "taker_buy_quote": 31432.60807 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.127, "high": 0.1293, "low": 0.126, "close": 0.1279, "volume": 550371.1, "close_time": 1751457599999, "quote_volume": 70224.58331, "trades": 274, "taker_buy_base": 276866.7, "taker_buy_quote": 35341.33276 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.1278, "high": 0.1346, "low": 0.1273, "close": 0.1342, "volume": 2165675.6, "close_time": 1751471999999, "quote_volume": 285956.88672, "trades": 1061, "taker_buy_base": 1171185.1, "taker_buy_quote": 154622.78218 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.1344, "high": 0.1379, "low": 0.133, "close": 0.1366, "volume": 2325166.0, "close_time": 1751486399999, "quote_volume": 314738.85903, "trades": 1366, "taker_buy_base": 1038086.2, "taker_buy_quote": 140622.47549 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.1365, "high": 0.1383, "low": 0.1334, "close": 0.1343, "volume": 749380.0, "close_time": 1751500799999, "quote_volume": 101950.51113, "trades": 522, "taker_buy_base": 295097.0, "taker_buy_quote": 40202.82249 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1345, "high": 0.1359, "low": 0.1333, "close": 0.1335, "volume": 499228.8, "close_time": 1751515199999, "quote_volume": 67248.14686, "trades": 298, "taker_buy_base": 348225.1, "taker_buy_quote": 46935.21042 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.1334, "high": 0.1385, "low": 0.1331, "close": 0.1368, "volume": 1000770.5, "close_time": 1751529599999, "quote_volume": 136342.39207, "trades": 603, "taker_buy_base": 552718.3, "taker_buy_quote": 75259.69306 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.1369, "high": 0.14, "low": 0.1346, "close": 0.1346, "volume": 727111.1, "close_time": 1751543999999, "quote_volume": 100069.61018, "trades": 506, "taker_buy_base": 372997.1, "taker_buy_quote": 51289.64173 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.1352, "high": 0.1377, "low": 0.1296, "close": 0.1298, "volume": 1212173.0, "close_time": 1751558399999, "quote_volume": 161841.63012, "trades": 661, "taker_buy_base": 658158.8, "taker_buy_quote": 87904.89922 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.13, "high": 0.1316, "low": 0.1291, "close": 0.1314, "volume": 838598.0, "close_time": 1751572799999, "quote_volume": 109185.26154, "trades": 518, "taker_buy_base": 416172.6, "taker_buy_quote": 54042.45669 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.1314, "high": 0.1337, "low": 0.1314, "close": 0.1333, "volume": 251120.3, "close_time": 1751587199999, "quote_volume": 33230.31749, "trades": 179, "taker_buy_base": 96149.4, "taker_buy_quote": 12755.29502 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1333, "high": 0.134, "low": 0.1311, "close": 0.1331, "volume": 457452.5, "close_time": 1751601599999, "quote_volume": 60684.64786, "trades": 247, "taker_buy_base": 128444.6, "taker_buy_quote": 17021.80093 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.1324, "high": 0.1328, "low": 0.1257, "close": 0.1263, "volume": 581787.9, "close_time": 1751615999999, "quote_volume": 74554.77112, "trades": 285, "taker_buy_base": 287130.6, "taker_buy_quote": 36776.88062 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.1263, "high": 0.1293, "low": 0.1256, "close": 0.1283, "volume": 277026.8, "close_time": 1751630399999, "quote_volume": 35420.89279, "trades": 184, "taker_buy_base": 155230.8, "taker_buy_quote": 19848.67375 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.1277, "high": 0.1287, "low": 0.125, "close": 0.1253, "volume": 522464.2, "close_time": 1751644799999, "quote_volume": 66291.79268, "trades": 187, "taker_buy_base": 346404.9, "taker_buy_quote": 44021.7111 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.1254, "high": 0.1263, "low": 0.124, "close": 0.1249, "volume": 430481.1, "close_time": 1751659199999, "quote_volume": 53919.64314, "trades": 214, "taker_buy_base": 228110.1, "taker_buy_quote": 28567.94507 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.1249, "high": 0.1312, "low": 0.1248, "close": 0.13, "volume": 881213.5, "close_time": 1751673599999, "quote_volume": 113451.93181, "trades": 520, "taker_buy_base": 482757.9, "taker_buy_quote": 62471.43312 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1303, "high": 0.1337, "low": 0.1291, "close": 0.1319, "volume": 818500.3, "close_time": 1751687999999, "quote_volume": 107815.6232, "trades": 391, "taker_buy_base": 335865.3, "taker_buy_quote": 44196.32789 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.1319, "high": 0.1368, "low": 0.1308, "close": 0.1361, "volume": 1512584.0, "close_time": 1751702399999, "quote_volume": 203775.34538, "trades": 746, "taker_buy_base": 827592.7, "taker_buy_quote": 111461.96357 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.1361, "high": 0.1377, "low": 0.1315, "close": 0.1315, "volume": 1299754.6, "close_time": 1751716799999, "quote_volume": 175103.94388, "trades": 636, "taker_buy_base": 666597.3, "taker_buy_quote": 90077.22111 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1292, "close": 0.13, "volume": 347561.6, "close_time": 1751731199999, "quote_volume": 45412.72123, "trades": 204, "taker_buy_base": 155778.0, "taker_buy_quote": 20386.73193 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.13, "high": 0.1327, "low": 0.1278, "close": 0.1298, "volume": 867589.8, "close_time": 1751745599999, "quote_volume": 112680.79053, "trades": 448, "taker_buy_base": 294113.3, "taker_buy_quote": 38290.01991 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.13, "high": 0.1318, "low": 0.1295, "close": 0.1311, "volume": 303166.6, "close_time": 1751759999999, "quote_volume": 39617.66259, "trades": 191, "taker_buy_base": 106461.6, "taker_buy_quote": 13926.95448 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.131, "high": 0.1335, "low": 0.1295, "close": 0.1301, "volume": 475822.2, "close_time": 1751774399999, "quote_volume": 62820.17356, "trades": 256, "taker_buy_base": 222699.8, "taker_buy_quote": 29367.57588 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.1298, "high": 0.1318, "low": 0.1282, "close": 0.1287, "volume": 380239.4, "close_time": 1751788799999, "quote_volume": 49260.63652, "trades": 241, "taker_buy_base": 193946.9, "taker_buy_quote": 25110.70386 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.1287, "high": 0.1304, "low": 0.1273, "close": 0.1295, "volume": 416844.3, "close_time": 1751803199999, "quote_volume": 53671.587, "trades": 255, "taker_buy_base": 256679.4, "taker_buy_quote": 33052.97478 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.1294, "high": 0.1337, "low": 0.1291, "close": 0.1317, "volume": 650079.4, "close_time": 1751817599999, "quote_volume": 85831.29313, "trades": 378, "taker_buy_base": 264166.6, "taker_buy_quote": 34867.01565 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.1318, "high": 0.1327, "low": 0.1301, "close": 0.1312, "volume": 391690.6, "close_time": 1751831999999, "quote_volume": 51467.82213, "trades": 189, "taker_buy_base": 187777.3, "taker_buy_quote": 24680.92342 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.1313, "high": 0.1358, "low": 0.1313, "close": 0.1332, "volume": 619377.8, "close_time": 1751846399999, "quote_volume": 83025.52311, "trades": 386, "taker_buy_base": 263919.1, "taker_buy_quote": 35251.74563 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1332, "high": 0.1383, "low": 0.1326, "close": 0.1359, "volume": 1225141.0, "close_time": 1751860799999, "quote_volume": 164377.17654, "trades": 632, "taker_buy_base": 569303.9, "taker_buy_quote": 76536.11593 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.1359, "high": 0.1374, "low": 0.1326, "close": 0.1347, "volume": 278459.9, "close_time": 1751875199999, "quote_volume": 37492.89498, "trades": 204, "taker_buy_base": 157286.8, "taker_buy_quote": 21189.64047 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.1349, "high": 0.135, "low": 0.1319, "close": 0.1326, "volume": 419523.1, "close_time": 1751889599999, "quote_volume": 55750.22786, "trades": 282, "taker_buy_base": 250009.3, "taker_buy_quote": 33262.3975 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.1326, "high": 0.1345, "low": 0.1307, "close": 0.1319, "volume": 616805.1, "close_time": 1751903999999, "quote_volume": 81816.98978, "trades": 255, "taker_buy_base": 263658.3, "taker_buy_quote": 35052.07791 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.1313, "high": 0.1322, "low": 0.1287, "close": 0.1303, "volume": 874310.5, "close_time": 1751918399999, "quote_volume": 113720.35864, "trades": 412, "taker_buy_base": 470091.2, "taker_buy_quote": 61014.87363 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.1301, "high": 0.1301, "low": 0.1165, "close": 0.1261, "volume": 5144161.4, "close_time": 1751932799999, "quote_volume": 646768.97297, "trades": 2004, "taker_buy_base": 4165401.1, "taker_buy_quote": 522844.35545 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1262, "high": 0.1277, "low": 0.1227, "close": 0.1229, "volume": 682394.9, "close_time": 1751947199999, "quote_volume": 85092.45421, "trades": 411, "taker_buy_base": 355696.1, "taker_buy_quote": 44379.40062 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.1224, "high": 0.1249, "low": 0.1224, "close": 0.1248, "volume": 559770.6, "close_time": 1751961599999, "quote_volume": 69007.88532, "trades": 415, "taker_buy_base": 270627.5, "taker_buy_quote": 33344.42079 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.1249, "high": 0.127, "low": 0.1235, "close": 0.1253, "volume": 660099.8, "close_time": 1751975999999, "quote_volume": 82951.95126, "trades": 738, "taker_buy_base": 360328.8, "taker_buy_quote": 45263.48499 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.1253, "high": 0.1263, "low": 0.1218, "close": 0.1226, "volume": 841325.4, "close_time": 1751990399999, "quote_volume": 103857.10742, "trades": 996, "taker_buy_base": 386800.4, "taker_buy_quote": 47809.66211 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.1228, "high": 0.1289, "low": 0.1221, "close": 0.1281, "volume": 989814.2, "close_time": 1752004799999, "quote_volume": 125292.06548, "trades": 515, "taker_buy_base": 512155.5, "taker_buy_quote": 64789.27729 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.1284, "high": 0.1285, "low": 0.1264, "close": 0.1274, "volume": 199492.7, "close_time": 1752019199999, "quote_volume": 25395.61029, "trades": 145, "taker_buy_base": 103094.4, "taker_buy_quote": 13110.33424 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1248, "close": 0.1252, "volume": 118679.1, "close_time": 1752033599999, "quote_volume": 14945.35812, "trades": 93, "taker_buy_base": 61105.8, "taker_buy_quote": 7705.0541 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.1251, "high": 0.1274, "low": 0.125, "close": 0.1262, "volume": 373090.8, "close_time": 1752047999999, "quote_volume": 47105.57932, "trades": 222, "taker_buy_base": 184991.5, "taker_buy_quote": 23340.59412 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.1262, "high": 0.131, "low": 0.1259, "close": 0.1309, "volume": 1083952.3, "close_time": 1752062399999, "quote_volume": 139333.16357, "trades": 459, "taker_buy_base": 643207.3, "taker_buy_quote": 82520.29977 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.1308, "high": 0.1397, "low": 0.1295, "close": 0.1365, "volume": 4302754.6, "close_time": 1752076799999, "quote_volume": 583460.69083, "trades": 2244, "taker_buy_base": 2145744.2, "taker_buy_quote": 291362.66426 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.1368, "high": 0.1436, "low": 0.1362, "close": 0.1411, "volume": 3696000.9, "close_time": 1752091199999, "quote_volume": 515059.74833, "trades": 2233, "taker_buy_base": 1863139.8, "taker_buy_quote": 259901.73061 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.1415, "high": 0.1457, "low": 0.1386, "close": 0.1449, "volume": 1846375.6, "close_time": 1752105599999, "quote_volume": 262555.82871, "trades": 1110, "taker_buy_base": 909189.6, "taker_buy_quote": 129608.02151 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1454, "high": 0.1473, "low": 0.1429, "close": 0.1454, "volume": 1099272.0, "close_time": 1752119999999, "quote_volume": 159483.01052, "trades": 911, "taker_buy_base": 485980.4, "taker_buy_quote": 70634.59465 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.1456, "high": 0.1481, "low": 0.1434, "close": 0.1452, "volume": 1224611.4, "close_time": 1752134399999, "quote_volume": 178038.08335, "trades": 959, "taker_buy_base": 621837.3, "taker_buy_quote": 90531.47738 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.1451, "high": 0.1479, "low": 0.1425, "close": 0.1446, "volume": 1485407.9, "close_time": 1752148799999, "quote_volume": 216137.72907, "trades": 1146, "taker_buy_base": 631973.3, "taker_buy_quote": 91978.40062 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.1447, "high": 0.1454, "low": 0.1419, "close": 0.143, "volume": 1463715.6, "close_time": 1752163199999, "quote_volume": 210212.08647, "trades": 1029, "taker_buy_base": 690669.5, "taker_buy_quote": 99239.56101 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1432, "high": 0.1534, "low": 0.143, "close": 0.1502, "volume": 3287202.4, "close_time": 1752177599999, "quote_volume": 493153.13707, "trades": 1978, "taker_buy_base": 1518753.0, "taker_buy_quote": 227221.53257 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1504, "high": 0.1624, "low": 0.1504, "close": 0.1542, "volume": 2283540.4, "close_time": 1752191999999, "quote_volume": 357607.42059, "trades": 1638, "taker_buy_base": 1005905.0, "taker_buy_quote": 158035.50775 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1546, "high": 0.1619, "low": 0.1512, "close": 0.1611, "volume": 971009.7, "close_time": 1752206399999, "quote_volume": 151962.93188, "trades": 886, "taker_buy_base": 543634.8, "taker_buy_quote": 85120.0872 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1608, "high": 0.1665, "low": 0.1576, "close": 0.1586, "volume": 1784503.9, "close_time": 1752220799999, "quote_volume": 289705.31111, "trades": 1460, "taker_buy_base": 804609.4, "taker_buy_quote": 131094.7167 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.1591, "high": 0.1669, "low": 0.1574, "close": 0.1583, "volume": 1664262.5, "close_time": 1752235199999, "quote_volume": 271285.16893, "trades": 1437, "taker_buy_base": 576999.6, "taker_buy_quote": 93845.05778 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.1586, "high": 0.1605, "low": 0.1522, "close": 0.1529, "volume": 2744026.8, "close_time": 1752249599999, "quote_volume": 431075.40963, "trades": 1774, "taker_buy_base": 1179453.1, "taker_buy_quote": 186034.15846 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.1531, "high": 0.1595, "low": 0.1529, "close": 0.1585, "volume": 1955205.1, "close_time": 1752263999999, "quote_volume": 306621.33895, "trades": 1279, "taker_buy_base": 900757.1, "taker_buy_quote": 140911.71572 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.1584, "high": 0.1588, "low": 0.1454, "close": 0.1496, "volume": 1985343.0, "close_time": 1752278399999, "quote_volume": 302913.33748, "trades": 1135, "taker_buy_base": 1203959.1, "taker_buy_quote": 184244.46586 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1497, "high": 0.1508, "low": 0.1456, "close": 0.1496, "volume": 546927.8, "close_time": 1752292799999, "quote_volume": 81640.45979, "trades": 485, "taker_buy_base": 240925.6, "taker_buy_quote": 36008.1213 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.1493, "high": 0.1494, "low": 0.1438, "close": 0.1477, "volume": 543484.4, "close_time": 1752307199999, "quote_volume": 79777.66172, "trades": 503, "taker_buy_base": 227994.4, "taker_buy_quote": 33519.6817 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.1475, "high": 0.1495, "low": 0.1471, "close": 0.1487, "volume": 636964.6, "close_time": 1752321599999, "quote_volume": 94586.94407, "trades": 487, "taker_buy_base": 288453.2, "taker_buy_quote": 42850.04134 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.1485, "high": 0.1495, "low": 0.1393, "close": 0.1408, "volume": 1482765.8, "close_time": 1752335999999, "quote_volume": 212916.2861, "trades": 1232, "taker_buy_base": 924280.1, "taker_buy_quote": 132518.0726 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.1409, "high": 0.1483, "low": 0.1401, "close": 0.1474, "volume": 495929.7, "close_time": 1752350399999, "quote_volume": 71913.96932, "trades": 452, "taker_buy_base": 200092.4, "taker_buy_quote": 28997.12058 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.1474, "high": 0.1476, "low": 0.1446, "close": 0.1457, "volume": 291401.3, "close_time": 1752364799999, "quote_volume": 42425.40194, "trades": 234, "taker_buy_base": 97797.2, "taker_buy_quote": 14238.00443 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1457, "high": 0.1476, "low": 0.145, "close": 0.1454, "volume": 242992.8, "close_time": 1752379199999, "quote_volume": 35537.84439, "trades": 265, "taker_buy_base": 109935.7, "taker_buy_quote": 16081.15949 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.1452, "high": 0.1494, "low": 0.1443, "close": 0.1484, "volume": 1028860.4, "close_time": 1752393599999, "quote_volume": 152302.59854, "trades": 454, "taker_buy_base": 345959.2, "taker_buy_quote": 51216.94437 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.1481, "high": 0.1499, "low": 0.1449, "close": 0.1499, "volume": 756902.0, "close_time": 1752407999999, "quote_volume": 111080.70942, "trades": 517, "taker_buy_base": 246111.2, "taker_buy_quote": 36225.52547 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.1498, "high": 0.1523, "low": 0.1468, "close": 0.1483, "volume": 986045.1, "close_time": 1752422399999, "quote_volume": 147624.98769, "trades": 747, "taker_buy_base": 435284.8, "taker_buy_quote": 65201.83783 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.1486, "high": 0.151, "low": 0.1467, "close": 0.1491, "volume": 452710.0, "close_time": 1752436799999, "quote_volume": 67573.9946, "trades": 396, "taker_buy_base": 137746.0, "taker_buy_quote": 20519.14656 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.1489, "high": 0.1509, "low": 0.1444, "close": 0.1475, "volume": 301614.0, "close_time": 1752451199999, "quote_volume": 44421.3995, "trades": 388, "taker_buy_base": 130547.5, "taker_buy_quote": 19287.79225 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1476, "high": 0.1651, "low": 0.1466, "close": 0.1643, "volume": 928739.3, "close_time": 1752465599999, "quote_volume": 145857.23, "trades": 991, "taker_buy_base": 513724.7, "taker_buy_quote": 80717.86196 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.1647, "high": 0.1725, "low": 0.1595, "close": 0.1617, "volume": 3362003.9, "close_time": 1752479999999, "quote_volume": 556929.56779, "trades": 2357, "taker_buy_base": 1656879.2, "taker_buy_quote": 273604.33209 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.162, "high": 0.1625, "low": 0.1566, "close": 0.1586, "volume": 1249569.8, "close_time": 1752494399999, "quote_volume": 199012.28817, "trades": 905, "taker_buy_base": 599105.3, "taker_buy_quote": 95678.56067 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.1585, "high": 0.1597, "low": 0.1509, "close": 0.1525, "volume": 907225.2, "close_time": 1752508799999, "quote_volume": 141671.67231, "trades": 745, "taker_buy_base": 493479.8, "taker_buy_quote": 77115.09784 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.1529, "high": 0.1559, "low": 0.151, "close": 0.151, "volume": 406658.6, "close_time": 1752523199999, "quote_volume": 62422.25872, "trades": 368, "taker_buy_base": 193940.2, "taker_buy_quote": 29743.7825 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.1507, "high": 0.1549, "low": 0.1481, "close": 0.1526, "volume": 744809.0, "close_time": 1752537599999, "quote_volume": 112988.87488, "trades": 561, "taker_buy_base": 487457.0, "taker_buy_quote": 74037.67146 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1521, "high": 0.1544, "low": 0.1454, "close": 0.1478, "volume": 675551.2, "close_time": 1752551999999, "quote_volume": 100521.73098, "trades": 584, "taker_buy_base": 306439.9, "taker_buy_quote": 45784.37319 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.1469, "high": 0.1492, "low": 0.1458, "close": 0.1464, "volume": 806265.9, "close_time": 1752566399999, "quote_volume": 118932.85281, "trades": 516, "taker_buy_base": 420699.7, "taker_buy_quote": 62020.60525 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.1461, "high": 0.1485, "low": 0.1441, "close": 0.1485, "volume": 691987.9, "close_time": 1752580799999, "quote_volume": 100795.01695, "trades": 473, "taker_buy_base": 330197.0, "taker_buy_quote": 48237.22164 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.1481, "high": 0.1539, "low": 0.1456, "close": 0.1521, "volume": 1384079.7, "close_time": 1752595199999, "quote_volume": 207555.02165, "trades": 989, "taker_buy_base": 655150.1, "taker_buy_quote": 98215.19035 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.1524, "high": 0.1568, "low": 0.1488, "close": 0.1505, "volume": 1667909.1, "close_time": 1752609599999, "quote_volume": 257084.02408, "trades": 1003, "taker_buy_base": 795846.5, "taker_buy_quote": 122847.21167 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.1501, "high": 0.16, "low": 0.1495, "close": 0.1594, "volume": 618972.5, "close_time": 1752623999999, "quote_volume": 96033.55335, "trades": 502, "taker_buy_base": 395008.6, "taker_buy_quote": 61433.29252 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1595, "high": 0.162, "low": 0.1542, "close": 0.1556, "volume": 754841.7, "close_time": 1752638399999, "quote_volume": 119121.53814, "trades": 757, "taker_buy_base": 308577.7, "taker_buy_quote": 48737.43835 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.1557, "high": 0.1593, "low": 0.1537, "close": 0.1579, "volume": 456813.5, "close_time": 1752652799999, "quote_volume": 71709.39091, "trades": 421, "taker_buy_base": 224759.7, "taker_buy_quote": 35309.52356 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.1579, "high": 0.1617, "low": 0.1551, "close": 0.1571, "volume": 1173087.5, "close_time": 1752667199999, "quote_volume": 185244.39768, "trades": 686, "taker_buy_base": 745669.0, "taker_buy_quote": 118080.16095 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.1571, "high": 0.1618, "low": 0.156, "close": 0.159, "volume": 1702087.0, "close_time": 1752681599999, "quote_volume": 270962.58529, "trades": 1239, "taker_buy_base": 915457.7, "taker_buy_quote": 145795.50984 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.1587, "high": 0.1672, "low": 0.1583, "close": 0.1621, "volume": 1960760.2, "close_time": 1752695999999, "quote_volume": 320161.17884, "trades": 1451, "taker_buy_base": 793121.3, "taker_buy_quote": 129628.97028 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.1624, "high": 0.1676, "low": 0.1603, "close": 0.1611, "volume": 1431814.5, "close_time": 1752710399999, "quote_volume": 235116.76424, "trades": 912, "taker_buy_base": 759840.6, "taker_buy_quote": 124897.21152 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1615, "high": 0.1657, "low": 0.1539, "close": 0.1552, "volume": 984815.6, "close_time": 1752724799999, "quote_volume": 156243.61178, "trades": 750, "taker_buy_base": 448192.4, "taker_buy_quote": 71135.1501 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.1553, "high": 0.1732, "low": 0.1546, "close": 0.1721, "volume": 2222420.1, "close_time": 1752739199999, "quote_volume": 367832.20517, "trades": 1410, "taker_buy_base": 1130627.3, "taker_buy_quote": 187436.99007 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.172, "high": 0.1869, "low": 0.1717, "close": 0.1754, "volume": 4713390.3, "close_time": 1752753599999, "quote_volume": 847661.50527, "trades": 3386, "taker_buy_base": 2138959.6, "taker_buy_quote": 385354.84831 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.1756, "high": 0.1805, "low": 0.1721, "close": 0.1774, "volume": 2201026.2, "close_time": 1752767999999, "quote_volume": 387416.73506, "trades": 1599, "taker_buy_base": 1020613.9, "taker_buy_quote": 180063.19802 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.1774, "high": 0.1786, "low": 0.1673, "close": 0.1676, "volume": 2534905.6, "close_time": 1752782399999, "quote_volume": 435556.62916, "trades": 1484, "taker_buy_base": 1459125.3, "taker_buy_quote": 251255.60962 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.168, "high": 0.1757, "low": 0.1657, "close": 0.1703, "volume": 1784707.3, "close_time": 1752796799999, "quote_volume": 306927.5796, "trades": 1647, "taker_buy_base": 849552.3, "taker_buy_quote": 145981.89639 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1703, "high": 0.1807, "low": 0.1693, "close": 0.1748, "volume": 1468411.2, "close_time": 1752811199999, "quote_volume": 257351.74663, "trades": 1260, "taker_buy_base": 722493.7, "taker_buy_quote": 126483.08275 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.1751, "high": 0.1799, "low": 0.1733, "close": 0.1734, "volume": 1538662.1, "close_time": 1752825599999, "quote_volume": 272345.68977, "trades": 1234, "taker_buy_base": 725140.3, "taker_buy_quote": 128394.86673 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.1735, "high": 0.1765, "low": 0.1684, "close": 0.1714, "volume": 1436271.7, "close_time": 1752839999999, "quote_volume": 247744.2227, "trades": 1083, "taker_buy_base": 707187.8, "taker_buy_quote": 122354.46067 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.1714, "high": 0.1793, "low": 0.1661, "close": 0.1684, "volume": 3011147.3, "close_time": 1752854399999, "quote_volume": 521848.39299, "trades": 2421, "taker_buy_base": 984010.1, "taker_buy_quote": 169833.23694 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.1692, "high": 0.1721, "low": 0.1656, "close": 0.1676, "volume": 893261.9, "close_time": 1752868799999, "quote_volume": 150777.76058, "trades": 741, "taker_buy_base": 431376.5, "taker_buy_quote": 72704.37731 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.1672, "high": 0.1689, "low": 0.1612, "close": 0.1671, "volume": 1110874.5, "close_time": 1752883199999, "quote_volume": 183472.98783, "trades": 783, "taker_buy_base": 692344.4, "taker_buy_quote": 114364.20574 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1671, "high": 0.1697, "low": 0.1618, "close": 0.1685, "volume": 511702.5, "close_time": 1752897599999, "quote_volume": 85083.52782, "trades": 618, "taker_buy_base": 241837.3, "taker_buy_quote": 40217.51714 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.1684, "high": 0.1702, "low": 0.1664, "close": 0.1673, "volume": 589847.1, "close_time": 1752911999999, "quote_volume": 99137.345, "trades": 411, "taker_buy_base": 249659.6, "taker_buy_quote": 41996.37255 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.1665, "high": 0.1674, "low": 0.1638, "close": 0.1649, "volume": 855824.3, "close_time": 1752926399999, "quote_volume": 141477.58531, "trades": 666, "taker_buy_base": 360156.9, "taker_buy_quote": 59599.34231 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.1651, "high": 0.1661, "low": 0.1597, "close": 0.1628, "volume": 1031366.6, "close_time": 1752940799999, "quote_volume": 167532.45317, "trades": 844, "taker_buy_base": 379910.9, "taker_buy_quote": 62031.12376 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.1625, "high": 0.1681, "low": 0.1614, "close": 0.1672, "volume": 913557.6, "close_time": 1752955199999, "quote_volume": 150440.83609, "trades": 584, "taker_buy_base": 489368.5, "taker_buy_quote": 80702.07615 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.1671, "high": 0.1701, "low": 0.165, "close": 0.1686, "volume": 684209.5, "close_time": 1752969599999, "quote_volume": 114656.45526, "trades": 488, "taker_buy_base": 200225.7, "taker_buy_quote": 33607.46721 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1679, "high": 0.1704, "low": 0.1666, "close": 0.1677, "volume": 489660.8, "close_time": 1752983999999, "quote_volume": 82349.33078, "trades": 404, "taker_buy_base": 271173.9, "taker_buy_quote": 45664.32871 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.1678, "high": 0.1685, "low": 0.1659, "close": 0.1671, "volume": 558313.2, "close_time": 1752998399999, "quote_volume": 93286.36699, "trades": 371, "taker_buy_base": 238993.3, "taker_buy_quote": 39924.34766 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.1674, "high": 0.1737, "low": 0.1674, "close": 0.1713, "volume": 1528869.1, "close_time": 1753012799999, "quote_volume": 261970.92944, "trades": 1041, "taker_buy_base": 825686.8, "taker_buy_quote": 141443.31075 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.1713, "high": 0.1745, "low": 0.1704, "close": 0.1739, "volume": 1200677.4, "close_time": 1753027199999, "quote_volume": 206600.45012, "trades": 784, "taker_buy_base": 559239.6, "taker_buy_quote": 96162.30986 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.1743, "high": 0.1779, "low": 0.1716, "close": 0.1748, "volume": 1764053.1, "close_time": 1753041599999, "quote_volume": 308732.30803, "trades": 1215, "taker_buy_base": 884946.6, "taker_buy_quote": 154789.51243 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.175, "high": 0.1768, "low": 0.1667, "close": 0.172, "volume": 1385865.4, "close_time": 1753055999999, "quote_volume": 238976.37965, "trades": 1000, "taker_buy_base": 655212.3, "taker_buy_quote": 112870.42697 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1721, "high": 0.1778, "low": 0.1671, "close": 0.1767, "volume": 1077785.6, "close_time": 1753070399999, "quote_volume": 185333.02134, "trades": 803, "taker_buy_base": 559016.0, "taker_buy_quote": 96502.86954 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.1767, "high": 0.1793, "low": 0.1749, "close": 0.1786, "volume": 974708.3, "close_time": 1753084799999, "quote_volume": 172603.80905, "trades": 618, "taker_buy_base": 442246.7, "taker_buy_quote": 78399.65784 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.1788, "high": 0.1812, "low": 0.1757, "close": 0.1791, "volume": 1224992.6, "close_time": 1753099199999, "quote_volume": 218443.64611, "trades": 797, "taker_buy_base": 611218.7, "taker_buy_quote": 108937.64249 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1784, "high": 0.183, "low": 0.1744, "close": 0.1775, "volume": 2480538.0, "close_time": 1753113599999, "quote_volume": 444231.47747, "trades": 1389, "taker_buy_base": 1023813.6, "taker_buy_quote": 183325.66174 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.1776, "high": 0.1776, "low": 0.17, "close": 0.1709, "volume": 1404643.2, "close_time": 1753127999999, "quote_volume": 244283.48949, "trades": 920, "taker_buy_base": 640857.0, "taker_buy_quote": 111513.62214 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.1709, "high": 0.1825, "low": 0.1703, "close": 0.1795, "volume": 1435883.0, "close_time": 1753142399999, "quote_volume": 255937.42512, "trades": 1006, "taker_buy_base": 685458.7, "taker_buy_quote": 121828.46833 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1798, "high": 0.1845, "low": 0.171, "close": 0.1761, "volume": 2617406.8, "close_time": 1753156799999, "quote_volume": 468342.12913, "trades": 1791, "taker_buy_base": 1347996.5, "taker_buy_quote": 241080.9717 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.1762, "high": 0.1774, "low": 0.17, "close": 0.1708, "volume": 1516358.1, "close_time": 1753171199999, "quote_volume": 262717.41817, "trades": 1302, "taker_buy_base": 651787.3, "taker_buy_quote": 113179.01279 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.171, "high": 0.1727, "low": 0.1652, "close": 0.1717, "volume": 1230187.2, "close_time": 1753185599999, "quote_volume": 207135.06719, "trades": 847, "taker_buy_base": 555760.3, "taker_buy_quote": 93470.97687 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.171, "high": 0.1754, "low": 0.1693, "close": 0.1729, "volume": 735953.2, "close_time": 1753199999999, "quote_volume": 126988.05024, "trades": 854, "taker_buy_base": 355735.4, "taker_buy_quote": 61451.46239 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.1729, "high": 0.1758, "low": 0.1654, "close": 0.1672, "volume": 1406257.6, "close_time": 1753214399999, "quote_volume": 240851.72912, "trades": 1157, "taker_buy_base": 610834.4, "taker_buy_quote": 105087.24511 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.167, "high": 0.1747, "low": 0.1656, "close": 0.1746, "volume": 701256.4, "close_time": 1753228799999, "quote_volume": 120380.78402, "trades": 610, "taker_buy_base": 401215.2, "taker_buy_quote": 68834.54637 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1741, "high": 0.1745, "low": 0.1674, "close": 0.1692, "volume": 868562.3, "close_time": 1753243199999, "quote_volume": 148023.51134, "trades": 709, "taker_buy_base": 400456.3, "taker_buy_quote": 68270.61339 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.1692, "high": 0.174, "low": 0.1683, "close": 0.1691, "volume": 1475153.0, "close_time": 1753257599999, "quote_volume": 253147.20507, "trades": 829, "taker_buy_base": 690559.0, "taker_buy_quote": 118202.37962 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.1686, "high": 0.171, "low": 0.164, "close": 0.1657, "volume": 816885.6, "close_time": 1753271999999, "quote_volume": 135690.89998, "trades": 886, "taker_buy_base": 290346.5, "taker_buy_quote": 48269.15218 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.1653, "high": 0.1668, "low": 0.1564, "close": 0.1599, "volume": 2250461.7, "close_time": 1753286399999, "quote_volume": 360905.04623, "trades": 1409, "taker_buy_base": 1213020.2, "taker_buy_quote": 194087.84486 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.1603, "high": 0.1659, "low": 0.1503, "close": 0.1634, "volume": 3907688.9, "close_time": 1753300799999, "quote_volume": 623969.70831, "trades": 2220, "taker_buy_base": 2232471.6, "taker_buy_quote": 357436.26346 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.1635, "high": 0.1687, "low": 0.1562, "close": 0.1638, "volume": 2773933.5, "close_time": 1753315199999, "quote_volume": 449937.19794, "trades": 1584, "taker_buy_base": 1703345.9, "taker_buy_quote": 276933.64072 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1639, "high": 0.1654, "low": 0.1018, "close": 0.1586, "volume": 2312372.2, "close_time": 1753329599999, "quote_volume": 359440.63027, "trades": 1063, "taker_buy_base": 1278171.3, "taker_buy_quote": 199760.74 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.1583, "high": 0.1595, "low": 0.1368, "close": 0.1425, "volume": 3077727.1, "close_time": 1753343999999, "quote_volume": 449861.00389, "trades": 1998, "taker_buy_base": 1415989.7, "taker_buy_quote": 206151.25519 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.1425, "high": 0.1457, "low": 0.14, "close": 0.1445, "volume": 1274388.9, "close_time": 1753358399999, "quote_volume": 182717.17841, "trades": 849, "taker_buy_base": 422147.3, "taker_buy_quote": 60540.07525 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.1444, "high": 0.1564, "low": 0.1404, "close": 0.1534, "volume": 2253618.8, "close_time": 1753372799999, "quote_volume": 339872.18546, "trades": 1437, "taker_buy_base": 947586.2, "taker_buy_quote": 142815.44983 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.1534, "high": 0.1542, "low": 0.1469, "close": 0.1513, "volume": 2352237.7, "close_time": 1753387199999, "quote_volume": 353752.87822, "trades": 1308, "taker_buy_base": 1207190.7, "taker_buy_quote": 181122.31591 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.151, "high": 0.154, "low": 0.1468, "close": 0.1475, "volume": 1293363.3, "close_time": 1753401599999, "quote_volume": 194109.31939, "trades": 839, "taker_buy_base": 539271.9, "taker_buy_quote": 80871.50752 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1474, "high": 0.1483, "low": 0.1088, "close": 0.1388, "volume": 2415285.5, "close_time": 1753415999999, "quote_volume": 339868.14525, "trades": 1498, "taker_buy_base": 1039429.0, "taker_buy_quote": 147229.21604 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.1391, "high": 0.1407, "low": 0.1343, "close": 0.1388, "volume": 1307667.4, "close_time": 1753430399999, "quote_volume": 180789.39882, "trades": 1160, "taker_buy_base": 762278.3, "taker_buy_quote": 105458.74783 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.1385, "high": 0.147, "low": 0.1383, "close": 0.1455, "volume": 1450844.0, "close_time": 1753444799999, "quote_volume": 207434.51841, "trades": 836, "taker_buy_base": 865250.8, "taker_buy_quote": 123441.38131 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.1454, "high": 0.1463, "low": 0.1369, "close": 0.1398, "volume": 919100.8, "close_time": 1753459199999, "quote_volume": 130291.37684, "trades": 731, "taker_buy_base": 382767.7, "taker_buy_quote": 54226.73078 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.1396, "high": 0.1432, "low": 0.138, "close": 0.1419, "volume": 652820.8, "close_time": 1753473599999, "quote_volume": 92010.65516, "trades": 383, "taker_buy_base": 381690.2, "taker_buy_quote": 53844.3368 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.1416, "high": 0.1482, "low": 0.1416, "close": 0.1477, "volume": 695811.1, "close_time": 1753487999999, "quote_volume": 101678.884, "trades": 476, "taker_buy_base": 325566.9, "taker_buy_quote": 47461.36368 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1475, "high": 0.1512, "low": 0.1467, "close": 0.1498, "volume": 773613.3, "close_time": 1753502399999, "quote_volume": 115392.02161, "trades": 443, "taker_buy_base": 414264.3, "taker_buy_quote": 61733.14814 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.1498, "high": 0.1509, "low": 0.1474, "close": 0.148, "volume": 467066.5, "close_time": 1753516799999, "quote_volume": 69608.57943, "trades": 294, "taker_buy_base": 197799.8, "taker_buy_quote": 29460.08973 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.1482, "high": 0.1507, "low": 0.1482, "close": 0.1493, "volume": 355951.2, "close_time": 1753531199999, "quote_volume": 53292.50807, "trades": 186, "taker_buy_base": 166276.3, "taker_buy_quote": 24904.81697 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.149, "high": 0.1507, "low": 0.1478, "close": 0.1491, "volume": 615594.2, "close_time": 1753545599999, "quote_volume": 91838.9177, "trades": 293, "taker_buy_base": 447203.6, "taker_buy_quote": 66703.82778 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.1496, "high": 0.1503, "low": 0.1466, "close": 0.1491, "volume": 411373.2, "close_time": 1753559999999, "quote_volume": 61047.41666, "trades": 328, "taker_buy_base": 181643.0, "taker_buy_quote": 27017.67533 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.1487, "high": 0.1501, "low": 0.1463, "close": 0.1463, "volume": 212271.8, "close_time": 1753574399999, "quote_volume": 31467.03078, "trades": 170, "taker_buy_base": 97603.0, "taker_buy_quote": 14482.43971 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1468, "high": 0.1494, "low": 0.1467, "close": 0.1482, "volume": 176432.6, "close_time": 1753588799999, "quote_volume": 26133.39284, "trades": 175, "taker_buy_base": 47377.3, "taker_buy_quote": 7028.88558 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.1481, "high": 0.1512, "low": 0.148, "close": 0.148, "volume": 808230.1, "close_time": 1753603199999, "quote_volume": 121151.03564, "trades": 333, "taker_buy_base": 378098.4, "taker_buy_quote": 56587.83249 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.1484, "high": 0.1516, "low": 0.1473, "close": 0.1487, "volume": 921000.2, "close_time": 1753617599999, "quote_volume": 137591.3122, "trades": 410, "taker_buy_base": 517200.5, "taker_buy_quote": 77186.64676 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.1488, "high": 0.15, "low": 0.1476, "close": 0.1491, "volume": 1016811.8, "close_time": 1753631999999, "quote_volume": 151509.3569, "trades": 602, "taker_buy_base": 373841.2, "taker_buy_quote": 55562.48322 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.1496, "high": 0.1541, "low": 0.1494, "close": 0.1495, "volume": 1038656.2, "close_time": 1753646399999, "quote_volume": 157382.70347, "trades": 508, "taker_buy_base": 532245.7, "taker_buy_quote": 80633.65423 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.1505, "high": 0.1541, "low": 0.1482, "close": 0.1514, "volume": 1074390.6, "close_time": 1753660799999, "quote_volume": 162252.45594, "trades": 408, "taker_buy_base": 271544.1, "taker_buy_quote": 41233.17232 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.151, "high": 0.1536, "low": 0.148, "close": 0.1522, "volume": 779432.7, "close_time": 1753675199999, "quote_volume": 117816.2288, "trades": 408, "taker_buy_base": 299042.0, "taker_buy_quote": 45324.16305 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.1526, "high": 0.1541, "low": 0.15, "close": 0.1509, "volume": 808990.4, "close_time": 1753689599999, "quote_volume": 122975.50408, "trades": 414, "taker_buy_base": 422673.2, "taker_buy_quote": 64326.03437 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.1502, "high": 0.1521, "low": 0.1486, "close": 0.1494, "volume": 1365442.0, "close_time": 1753703999999, "quote_volume": 205296.11242, "trades": 546, "taker_buy_base": 720750.7, "taker_buy_quote": 108419.61684 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.1491, "high": 0.1513, "low": 0.1416, "close": 0.1428, "volume": 1863024.7, "close_time": 1753718399999, "quote_volume": 271755.81657, "trades": 762, "taker_buy_base": 784167.2, "taker_buy_quote": 114466.79272 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.1427, "high": 0.1432, "low": 0.1394, "close": 0.1404, "volume": 1289233.4, "close_time": 1753732799999, "quote_volume": 181838.1763, "trades": 670, "taker_buy_base": 742180.0, "taker_buy_quote": 104647.7561 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1356, "close": 0.1384, "volume": 1639439.7, "close_time": 1753747199999, "quote_volume": 227608.12811, "trades": 685, "taker_buy_base": 845427.7, "taker_buy_quote": 117555.4589 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1383, "high": 0.14, "low": 0.1343, "close": 0.1374, "volume": 772804.0, "close_time": 1753761599999, "quote_volume": 106322.68505, "trades": 438, "taker_buy_base": 336333.1, "taker_buy_quote": 46058.95603 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.137, "high": 0.1417, "low": 0.1359, "close": 0.1408, "volume": 746417.8, "close_time": 1753775999999, "quote_volume": 103301.5273, "trades": 348, "taker_buy_base": 301882.7, "taker_buy_quote": 41746.54169 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.1407, "high": 0.1413, "low": 0.1369, "close": 0.1384, "volume": 360548.7, "close_time": 1753790399999, "quote_volume": 50293.59092, "trades": 193, "taker_buy_base": 165390.9, "taker_buy_quote": 23117.22311 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.1385, "high": 0.1405, "low": 0.1326, "close": 0.1341, "volume": 792985.2, "close_time": 1753804799999, "quote_volume": 108661.25519, "trades": 466, "taker_buy_base": 459706.2, "taker_buy_quote": 62687.19101 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.1341, "high": 0.1359, "low": 0.1318, "close": 0.1326, "volume": 414630.2, "close_time": 1753819199999, "quote_volume": 55480.57929, "trades": 319, "taker_buy_base": 160213.8, "taker_buy_quote": 21461.97561 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.1324, "high": 0.135, "low": 0.1301, "close": 0.1342, "volume": 433678.2, "close_time": 1753833599999, "quote_volume": 57693.70935, "trades": 284, "taker_buy_base": 259003.3, "taker_buy_quote": 34541.55359 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.134, "high": 0.1359, "low": 0.132, "close": 0.1359, "volume": 365234.0, "close_time": 1753847999999, "quote_volume": 48822.30729, "trades": 202, "taker_buy_base": 125325.9, "taker_buy_quote": 16907.60409 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.1353, "high": 0.136, "low": 0.1328, "close": 0.1338, "volume": 484683.2, "close_time": 1753862399999, "quote_volume": 65309.1889, "trades": 270, "taker_buy_base": 251850.6, "taker_buy_quote": 33950.75273 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.1336, "high": 0.1344, "low": 0.127, "close": 0.1285, "volume": 1051138.6, "close_time": 1753876799999, "quote_volume": 138866.18854, "trades": 514, "taker_buy_base": 543172.5, "taker_buy_quote": 72340.05769 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1287, "high": 0.1338, "low": 0.1276, "close": 0.132, "volume": 753659.1, "close_time": 1753891199999, "quote_volume": 98199.17105, "trades": 408, "taker_buy_base": 417192.4, "taker_buy_quote": 54713.94812 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.1315, "high": 0.134, "low": 0.1229, "close": 0.1311, "volume": 1300888.5, "close_time": 1753905599999, "quote_volume": 169965.42913, "trades": 901, "taker_buy_base": 569606.8, "taker_buy_quote": 74840.84714 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.1315, "high": 0.133, "low": 0.1288, "close": 0.132, "volume": 420708.7, "close_time": 1753919999999, "quote_volume": 55347.33359, "trades": 240, "taker_buy_base": 145340.9, "taker_buy_quote": 19123.58199 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1321, "high": 0.1347, "low": 0.1314, "close": 0.1341, "volume": 132760.8, "close_time": 1753934399999, "quote_volume": 17723.1877, "trades": 118, "taker_buy_base": 98217.4, "taker_buy_quote": 13116.78729 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.1339, "high": 0.1351, "low": 0.1338, "close": 0.1344, "volume": 83728.9, "close_time": 1753948799999, "quote_volume": 11260.33425, "trades": 78, "taker_buy_base": 52202.8, "taker_buy_quote": 7028.78816 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.1342, "high": 0.1347, "low": 0.1325, "close": 0.1325, "volume": 236234.5, "close_time": 1753963199999, "quote_volume": 31642.11023, "trades": 169, "taker_buy_base": 106189.2, "taker_buy_quote": 14237.412 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1275, "close": 0.1295, "volume": 397331.3, "close_time": 1753977599999, "quote_volume": 52084.59059, "trades": 203, "taker_buy_base": 267423.6, "taker_buy_quote": 35224.20603 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.1297, "high": 0.1329, "low": 0.1274, "close": 0.1279, "volume": 301958.1, "close_time": 1753991999999, "quote_volume": 39248.1285, "trades": 205, "taker_buy_base": 34757.7, "taker_buy_quote": 4540.44627 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.1278, "high": 0.1282, "low": 0.1229, "close": 0.1237, "volume": 187831.7, "close_time": 1754006399999, "quote_volume": 23584.30347, "trades": 221, "taker_buy_base": 114654.9, "taker_buy_quote": 14392.73654 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1234, "high": 0.124, "low": 0.1184, "close": 0.1229, "volume": 274680.8, "close_time": 1754020799999, "quote_volume": 33174.19689, "trades": 230, "taker_buy_base": 95503.1, "taker_buy_quote": 11636.35105 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.1226, "high": 0.1229, "low": 0.12, "close": 0.1214, "volume": 189637.8, "close_time": 1754035199999, "quote_volume": 22989.33856, "trades": 227, "taker_buy_base": 54173.2, "taker_buy_quote": 6564.9175 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.1213, "high": 0.1216, "low": 0.118, "close": 0.1216, "volume": 850871.5, "close_time": 1754049599999, "quote_volume": 102362.9128, "trades": 383, "taker_buy_base": 431371.8, "taker_buy_quote": 51948.30085 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.1209, "high": 0.1228, "low": 0.1169, "close": 0.1218, "volume": 428301.4, "close_time": 1754063999999, "quote_volume": 51754.8116, "trades": 338, "taker_buy_base": 243944.8, "taker_buy_quote": 29506.63084 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.1217, "high": 0.1231, "low": 0.1184, "close": 0.121, "volume": 365594.0, "close_time": 1754078399999, "quote_volume": 44158.13429, "trades": 266, "taker_buy_base": 110802.0, "taker_buy_quote": 13438.5003 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.1208, "high": 0.121, "low": 0.1131, "close": 0.118, "volume": 312897.0, "close_time": 1754092799999, "quote_volume": 36854.03751, "trades": 278, "taker_buy_base": 184136.9, "taker_buy_quote": 21812.82419 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1178, "high": 0.1196, "low": 0.1175, "close": 0.1195, "volume": 130802.9, "close_time": 1754107199999, "quote_volume": 15516.7994, "trades": 102, "taker_buy_base": 72944.1, "taker_buy_quote": 8652.17797 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.1197, "high": 0.1205, "low": 0.1156, "close": 0.1192, "volume": 387314.5, "close_time": 1754121599999, "quote_volume": 45908.54945, "trades": 245, "taker_buy_base": 232602.9, "taker_buy_quote": 27666.69808 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.1191, "high": 0.1193, "low": 0.1153, "close": 0.1171, "volume": 319949.8, "close_time": 1754135999999, "quote_volume": 37412.59118, "trades": 134, "taker_buy_base": 219556.8, "taker_buy_quote": 25680.4049 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.1166, "high": 0.1177, "low": 0.1138, "close": 0.1138, "volume": 227865.8, "close_time": 1754150399999, "quote_volume": 26430.30062, "trades": 153, "taker_buy_base": 82600.0, "taker_buy_quote": 9626.72495 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1145, "high": 0.1157, "low": 0.1113, "close": 0.1134, "volume": 269078.5, "close_time": 1754164799999, "quote_volume": 30411.19458, "trades": 251, "taker_buy_base": 110632.7, "taker_buy_quote": 12540.54341 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.1135, "high": 0.1155, "low": 0.1135, "close": 0.1154, "volume": 139088.8, "close_time": 1754179199999, "quote_volume": 15936.23069, "trades": 121, "taker_buy_base": 53810.1, "taker_buy_quote": 6177.16274 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1151, "high": 0.1172, "low": 0.1132, "close": 0.1166, "volume": 240181.7, "close_time": 1754193599999, "quote_volume": 27926.77592, "trades": 177, "taker_buy_base": 124077.4, "taker_buy_quote": 14456.54336 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.1163, "high": 0.1171, "low": 0.116, "close": 0.1167, "volume": 119835.8, "close_time": 1754207999999, "quote_volume": 13981.19399, "trades": 122, "taker_buy_base": 61325.8, "taker_buy_quote": 7158.4945 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.117, "high": 0.1192, "low": 0.1166, "close": 0.1181, "volume": 512154.5, "close_time": 1754222399999, "quote_volume": 60355.271, "trades": 289, "taker_buy_base": 146715.5, "taker_buy_quote": 17271.75128 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.1181, "high": 0.1195, "low": 0.1178, "close": 0.1195, "volume": 626432.8, "close_time": 1754236799999, "quote_volume": 74525.858, "trades": 191, "taker_buy_base": 499579.3, "taker_buy_quote": 59475.17701 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.1194, "high": 0.1216, "low": 0.1187, "close": 0.1203, "volume": 213660.3, "close_time": 1754251199999, "quote_volume": 25571.50359, "trades": 180, "taker_buy_base": 133745.9, "taker_buy_quote": 16018.95539 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.1202, "high": 0.1217, "low": 0.1196, "close": 0.1206, "volume": 192162.0, "close_time": 1754265599999, "quote_volume": 23181.80536, "trades": 145, "taker_buy_base": 96239.9, "taker_buy_quote": 11625.71516 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1208, "high": 0.1228, "low": 0.1202, "close": 0.1211, "volume": 104979.4, "close_time": 1754279999999, "quote_volume": 12727.54992, "trades": 96, "taker_buy_base": 57243.2, "taker_buy_quote": 6952.48376 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.1212, "high": 0.1218, "low": 0.1201, "close": 0.1215, "volume": 151349.0, "close_time": 1754294399999, "quote_volume": 18249.46088, "trades": 92, "taker_buy_base": 76683.5, "taker_buy_quote": 9255.98536 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1203, "close": 0.1208, "volume": 270041.7, "close_time": 1754308799999, "quote_volume": 32711.55027, "trades": 122, "taker_buy_base": 108124.8, "taker_buy_quote": 13097.07701 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.1211, "high": 0.1241, "low": 0.1205, "close": 0.1222, "volume": 443750.4, "close_time": 1754323199999, "quote_volume": 54236.05236, "trades": 260, "taker_buy_base": 146054.9, "taker_buy_quote": 17878.64161 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.1224, "high": 0.1256, "low": 0.1212, "close": 0.1218, "volume": 615730.7, "close_time": 1754337599999, "quote_volume": 76300.69186, "trades": 238, "taker_buy_base": 373786.6, "taker_buy_quote": 46284.69102 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.1219, "high": 0.125, "low": 0.1219, "close": 0.1245, "volume": 430608.9, "close_time": 1754351999999, "quote_volume": 53248.9894, "trades": 166, "taker_buy_base": 190305.5, "taker_buy_quote": 23563.87972 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1247, "high": 0.1248, "low": 0.1214, "close": 0.1214, "volume": 196137.5, "close_time": 1754366399999, "quote_volume": 24091.20424, "trades": 114, "taker_buy_base": 73610.4, "taker_buy_quote": 9054.15164 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.1215, "high": 0.1222, "low": 0.1164, "close": 0.1165, "volume": 382876.2, "close_time": 1754380799999, "quote_volume": 45602.51387, "trades": 195, "taker_buy_base": 125150.4, "taker_buy_quote": 14909.21186 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.1165, "high": 0.1208, "low": 0.1156, "close": 0.1204, "volume": 385228.6, "close_time": 1754395199999, "quote_volume": 45480.86901, "trades": 248, "taker_buy_base": 183240.0, "taker_buy_quote": 21675.88181 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.1205, "high": 0.1206, "low": 0.113, "close": 0.1138, "volume": 610715.3, "close_time": 1754409599999, "quote_volume": 70664.31767, "trades": 472, "taker_buy_base": 351169.0, "taker_buy_quote": 40846.66097 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.1137, "high": 0.115, "low": 0.113, "close": 0.1133, "volume": 309054.4, "close_time": 1754423999999, "quote_volume": 35252.26086, "trades": 177, "taker_buy_base": 154672.5, "taker_buy_quote": 17645.0228 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.1134, "high": 0.1142, "low": 0.1114, "close": 0.1127, "volume": 237036.5, "close_time": 1754438399999, "quote_volume": 26811.46456, "trades": 162, "taker_buy_base": 148724.5, "taker_buy_quote": 16825.92267 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1129, "high": 0.1134, "low": 0.1104, "close": 0.1113, "volume": 302730.6, "close_time": 1754452799999, "quote_volume": 33899.93089, "trades": 158, "taker_buy_base": 192497.0, "taker_buy_quote": 21638.90461 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.1112, "high": 0.1166, "low": 0.1104, "close": 0.116, "volume": 277264.5, "close_time": 1754467199999, "quote_volume": 31719.4484, "trades": 164, "taker_buy_base": 139579.8, "taker_buy_quote": 16039.31206 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.1164, "high": 0.1172, "low": 0.115, "close": 0.1151, "volume": 471757.9, "close_time": 1754481599999, "quote_volume": 54785.92964, "trades": 204, "taker_buy_base": 145472.1, "taker_buy_quote": 16895.2222 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.1156, "high": 0.119, "low": 0.1143, "close": 0.1188, "volume": 248139.2, "close_time": 1754495999999, "quote_volume": 28994.95124, "trades": 249, "taker_buy_base": 88240.8, "taker_buy_quote": 10280.71565 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.1192, "high": 0.1217, "low": 0.1168, "close": 0.1207, "volume": 480240.3, "close_time": 1754510399999, "quote_volume": 57637.62416, "trades": 320, "taker_buy_base": 305184.4, "taker_buy_quote": 36686.08693 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.1208, "high": 0.1216, "low": 0.1193, "close": 0.1199, "volume": 164362.5, "close_time": 1754524799999, "quote_volume": 19780.73998, "trades": 148, "taker_buy_base": 92049.7, "taker_buy_quote": 11097.58793 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1196, "high": 0.1216, "low": 0.119, "close": 0.1192, "volume": 60527.8, "close_time": 1754539199999, "quote_volume": 7267.09827, "trades": 78, "taker_buy_base": 19465.0, "taker_buy_quote": 2343.83174 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.1199, "high": 0.1224, "low": 0.119, "close": 0.1221, "volume": 328597.5, "close_time": 1754553599999, "quote_volume": 39851.59925, "trades": 241, "taker_buy_base": 226630.9, "taker_buy_quote": 27507.41485 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.1223, "high": 0.1355, "low": 0.1206, "close": 0.1315, "volume": 2314462.6, "close_time": 1754567999999, "quote_volume": 300873.38295, "trades": 1043, "taker_buy_base": 1132542.6, "taker_buy_quote": 147418.57035 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.1318, "high": 0.1326, "low": 0.1256, "close": 0.126, "volume": 1659172.2, "close_time": 1754582399999, "quote_volume": 213877.88553, "trades": 976, "taker_buy_base": 854257.6, "taker_buy_quote": 110721.66415 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.1263, "high": 0.1281, "low": 0.1227, "close": 0.1277, "volume": 618631.0, "close_time": 1754596799999, "quote_volume": 77728.68529, "trades": 309, "taker_buy_base": 287020.0, "taker_buy_quote": 36268.35051 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.128, "high": 0.1292, "low": 0.1268, "close": 0.1286, "volume": 579142.6, "close_time": 1754611199999, "quote_volume": 73830.88651, "trades": 284, "taker_buy_base": 129708.8, "taker_buy_quote": 16617.79304 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1287, "high": 0.1305, "low": 0.1278, "close": 0.1298, "volume": 246940.0, "close_time": 1754625599999, "quote_volume": 31850.58971, "trades": 212, "taker_buy_base": 95276.6, "taker_buy_quote": 12310.84663 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.1296, "high": 0.1297, "low": 0.1278, "close": 0.1295, "volume": 216980.4, "close_time": 1754639999999, "quote_volume": 27978.54592, "trades": 215, "taker_buy_base": 108489.6, "taker_buy_quote": 14007.99037 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.1293, "high": 0.1308, "low": 0.1282, "close": 0.1297, "volume": 755169.4, "close_time": 1754654399999, "quote_volume": 97825.04296, "trades": 399, "taker_buy_base": 229492.4, "taker_buy_quote": 29619.95087 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.1298, "high": 0.1325, "low": 0.1259, "close": 0.1277, "volume": 995048.8, "close_time": 1754668799999, "quote_volume": 128552.90833, "trades": 471, "taker_buy_base": 567865.4, "taker_buy_quote": 73746.31508 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.1276, "high": 0.1314, "low": 0.1274, "close": 0.1297, "volume": 591978.3, "close_time": 1754683199999, "quote_volume": 76667.90501, "trades": 335, "taker_buy_base": 210068.7, "taker_buy_quote": 27181.47689 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.1297, "high": 0.13, "low": 0.1277, "close": 0.128, "volume": 411366.6, "close_time": 1754697599999, "quote_volume": 52997.85743, "trades": 202, "taker_buy_base": 243775.6, "taker_buy_quote": 31433.3125 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.128, "high": 0.1289, "low": 0.127, "close": 0.1271, "volume": 116165.3, "close_time": 1754711999999, "quote_volume": 14829.49568, "trades": 129, "taker_buy_base": 25024.3, "taker_buy_quote": 3197.55475 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.1275, "high": 0.1331, "low": 0.1274, "close": 0.1312, "volume": 583823.9, "close_time": 1754726399999, "quote_volume": 76296.83397, "trades": 353, "taker_buy_base": 266237.3, "taker_buy_quote": 34813.14537 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.1312, "high": 0.1343, "low": 0.1312, "close": 0.133, "volume": 546026.1, "close_time": 1754740799999, "quote_volume": 72840.53439, "trades": 322, "taker_buy_base": 222311.7, "taker_buy_quote": 29702.07149 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.1329, "high": 0.1354, "low": 0.1311, "close": 0.1336, "volume": 286236.0, "close_time": 1754755199999, "quote_volume": 38181.7731, "trades": 244, "taker_buy_base": 68022.6, "taker_buy_quote": 9105.29809 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.1337, "high": 0.1374, "low": 0.1326, "close": 0.1364, "volume": 385633.1, "close_time": 1754769599999, "quote_volume": 52322.04961, "trades": 324, "taker_buy_base": 135628.3, "taker_buy_quote": 18315.70948 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.1369, "high": 0.1396, "low": 0.1345, "close": 0.1351, "volume": 566553.2, "close_time": 1754783999999, "quote_volume": 77572.08472, "trades": 393, "taker_buy_base": 289133.3, "taker_buy_quote": 39476.46901 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1356, "high": 0.1387, "low": 0.1334, "close": 0.1369, "volume": 191937.6, "close_time": 1754798399999, "quote_volume": 26236.48576, "trades": 270, "taker_buy_base": 97816.1, "taker_buy_quote": 13364.82909 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.1363, "high": 0.1385, "low": 0.1293, "close": 0.1303, "volume": 302891.2, "close_time": 1754812799999, "quote_volume": 40100.32266, "trades": 315, "taker_buy_base": 128833.1, "taker_buy_quote": 17005.81036 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.1301, "high": 0.1444, "low": 0.1285, "close": 0.1293, "volume": 951655.1, "close_time": 1754827199999, "quote_volume": 124199.64697, "trades": 691, "taker_buy_base": 628156.6, "taker_buy_quote": 82123.42498 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.1293, "high": 0.1331, "low": 0.1284, "close": 0.1318, "volume": 360547.5, "close_time": 1754841599999, "quote_volume": 47368.38673, "trades": 274, "taker_buy_base": 200114.6, "taker_buy_quote": 26386.83012 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.1317, "high": 0.143, "low": 0.1316, "close": 0.1399, "volume": 870528.5, "close_time": 1754855999999, "quote_volume": 120368.13019, "trades": 941, "taker_buy_base": 393270.3, "taker_buy_quote": 54534.08992 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.1393, "high": 0.1416, "low": 0.1369, "close": 0.1412, "volume": 471875.5, "close_time": 1754870399999, "quote_volume": 65792.1113, "trades": 335, "taker_buy_base": 176263.3, "taker_buy_quote": 24531.24449 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1414, "high": 0.1431, "low": 0.136, "close": 0.14, "volume": 578425.3, "close_time": 1754884799999, "quote_volume": 80662.43577, "trades": 623, "taker_buy_base": 232260.0, "taker_buy_quote": 32484.13653 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.1402, "high": 0.1414, "low": 0.1367, "close": 0.1368, "volume": 1295582.9, "close_time": 1754899199999, "quote_volume": 178157.72253, "trades": 543, "taker_buy_base": 1033539.2, "taker_buy_quote": 141841.81364 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.1368, "high": 0.1383, "low": 0.13, "close": 0.131, "volume": 830426.5, "close_time": 1754913599999, "quote_volume": 112354.2793, "trades": 495, "taker_buy_base": 358398.4, "taker_buy_quote": 48943.80525 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1304, "high": 0.1331, "low": 0.128, "close": 0.1309, "volume": 562829.3, "close_time": 1754927999999, "quote_volume": 73445.87354, "trades": 363, "taker_buy_base": 257706.5, "taker_buy_quote": 33697.59941 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.1316, "high": 0.1334, "low": 0.1267, "close": 0.1286, "volume": 627418.6, "close_time": 1754942399999, "quote_volume": 81449.08261, "trades": 359, "taker_buy_base": 411903.2, "taker_buy_quote": 53598.624 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1228, "close": 0.1247, "volume": 431004.8, "close_time": 1754956799999, "quote_volume": 53817.8792, "trades": 356, "taker_buy_base": 200565.0, "taker_buy_quote": 24937.02768 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1243, "high": 0.1274, "low": 0.1243, "close": 0.1265, "volume": 130751.0, "close_time": 1754971199999, "quote_volume": 16506.64463, "trades": 135, "taker_buy_base": 66382.5, "taker_buy_quote": 8374.53926 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.1265, "high": 0.1277, "low": 0.1236, "close": 0.127, "volume": 269086.5, "close_time": 1754985599999, "quote_volume": 33779.23974, "trades": 147, "taker_buy_base": 138272.2, "taker_buy_quote": 17339.10172 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1273, "high": 0.1286, "low": 0.1257, "close": 0.1277, "volume": 526115.0, "close_time": 1754999999999, "quote_volume": 66982.46185, "trades": 322, "taker_buy_base": 371320.4, "taker_buy_quote": 47357.88401 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.1274, "high": 0.1341, "low": 0.1259, "close": 0.1339, "volume": 1597433.6, "close_time": 1755014399999, "quote_volume": 209309.11801, "trades": 844, "taker_buy_base": 360692.8, "taker_buy_quote": 47532.73634 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.1337, "high": 0.135, "low": 0.1325, "close": 0.1344, "volume": 528360.7, "close_time": 1755028799999, "quote_volume": 70656.52349, "trades": 325, "taker_buy_base": 223246.8, "taker_buy_quote": 29907.52216 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.1345, "high": 0.1358, "low": 0.1333, "close": 0.134, "volume": 720566.7, "close_time": 1755043199999, "quote_volume": 96942.79521, "trades": 308, "taker_buy_base": 302207.9, "taker_buy_quote": 40583.59937 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1341, "high": 0.1365, "low": 0.1325, "close": 0.1355, "volume": 167584.3, "close_time": 1755057599999, "quote_volume": 22472.38953, "trades": 167, "taker_buy_base": 79424.6, "taker_buy_quote": 10661.0501 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1353, "high": 0.1368, "low": 0.1327, "close": 0.1345, "volume": 388538.7, "close_time": 1755071999999, "quote_volume": 52423.12198, "trades": 264, "taker_buy_base": 149038.4, "taker_buy_quote": 20060.37257 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.135, "high": 0.1393, "low": 0.1348, "close": 0.1371, "volume": 2132680.2, "close_time": 1755086399999, "quote_volume": 292223.76156, "trades": 832, "taker_buy_base": 1376251.5, "taker_buy_quote": 188699.60715 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1376, "high": 0.138, "low": 0.1321, "close": 0.1331, "volume": 3316004.7, "close_time": 1755100799999, "quote_volume": 451882.14974, "trades": 1232, "taker_buy_base": 1476167.0, "taker_buy_quote": 200053.62052 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1338, "high": 0.1355, "low": 0.1325, "close": 0.1355, "volume": 359168.9, "close_time": 1755115199999, "quote_volume": 48286.47988, "trades": 256, "taker_buy_base": 113034.7, "taker_buy_quote": 15203.75636 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.1355, "high": 0.1367, "low": 0.1339, "close": 0.1351, "volume": 350468.9, "close_time": 1755129599999, "quote_volume": 47531.76635, "trades": 236, "taker_buy_base": 206447.7, "taker_buy_quote": 28051.01701 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1351, "high": 0.1377, "low": 0.133, "close": 0.1371, "volume": 191578.9, "close_time": 1755143999999, "quote_volume": 26079.41769, "trades": 208, "taker_buy_base": 32764.0, "taker_buy_quote": 4432.36844 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.1372, "high": 0.1376, "low": 0.1303, "close": 0.1311, "volume": 429930.0, "close_time": 1755158399999, "quote_volume": 57302.32837, "trades": 313, "taker_buy_base": 175868.3, "taker_buy_quote": 23571.0489 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1313, "high": 0.1313, "low": 0.1272, "close": 0.1282, "volume": 495061.0, "close_time": 1755172799999, "quote_volume": 63826.43855, "trades": 286, "taker_buy_base": 179715.9, "taker_buy_quote": 23208.57419 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1282, "high": 0.1288, "low": 0.1165, "close": 0.1204, "volume": 1796801.9, "close_time": 1755187199999, "quote_volume": 217366.20447, "trades": 788, "taker_buy_base": 913953.2, "taker_buy_quote": 111048.67986 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1162, "close": 0.1177, "volume": 455632.5, "close_time": 1755201599999, "quote_volume": 53938.59487, "trades": 261, "taker_buy_base": 225474.6, "taker_buy_quote": 26675.17063 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.1175, "high": 0.118, "low": 0.1145, "close": 0.1169, "volume": 442640.1, "close_time": 1755215999999, "quote_volume": 51620.42537, "trades": 281, "taker_buy_base": 280159.4, "taker_buy_quote": 32704.79738 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1161, "high": 0.1196, "low": 0.1161, "close": 0.1193, "volume": 184063.6, "close_time": 1755230399999, "quote_volume": 21693.83139, "trades": 201, "taker_buy_base": 166125.5, "taker_buy_quote": 19578.34371 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.1196, "high": 0.1206, "low": 0.1183, "close": 0.1196, "volume": 470319.5, "close_time": 1755244799999, "quote_volume": 56189.42162, "trades": 279, "taker_buy_base": 213791.8, "taker_buy_quote": 25568.78036 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.1197, "high": 0.1207, "low": 0.1181, "close": 0.1192, "volume": 749701.0, "close_time": 1755259199999, "quote_volume": 89457.96939, "trades": 298, "taker_buy_base": 508849.6, "taker_buy_quote": 60743.02366 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.119, "high": 0.1209, "low": 0.1129, "close": 0.1139, "volume": 591646.9, "close_time": 1755273599999, "quote_volume": 68496.50638, "trades": 236, "taker_buy_base": 194293.3, "taker_buy_quote": 22511.01126 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1131, "high": 0.115, "low": 0.1121, "close": 0.1129, "volume": 183067.4, "close_time": 1755287999999, "quote_volume": 20792.33122, "trades": 177, "taker_buy_base": 125127.2, "taker_buy_quote": 14228.87749 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.1125, "high": 0.1169, "low": 0.1125, "close": 0.1151, "volume": 171708.2, "close_time": 1755302399999, "quote_volume": 19701.35281, "trades": 154, "taker_buy_base": 92740.3, "taker_buy_quote": 10632.913 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1157, "high": 0.1166, "low": 0.1154, "close": 0.116, "volume": 225434.0, "close_time": 1755316799999, "quote_volume": 26157.07157, "trades": 104, "taker_buy_base": 67491.7, "taker_buy_quote": 7833.99103 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.116, "high": 0.1168, "low": 0.1153, "close": 0.1163, "volume": 270711.3, "close_time": 1755331199999, "quote_volume": 31337.44727, "trades": 149, "taker_buy_base": 119265.6, "taker_buy_quote": 13792.58928 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.116, "high": 0.117, "low": 0.1146, "close": 0.115, "volume": 138816.8, "close_time": 1755345599999, "quote_volume": 16113.26436, "trades": 117, "taker_buy_base": 55201.3, "taker_buy_quote": 6392.35341 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.1148, "high": 0.1174, "low": 0.1148, "close": 0.1166, "volume": 329225.2, "close_time": 1755359999999, "quote_volume": 38269.20226, "trades": 179, "taker_buy_base": 130243.8, "taker_buy_quote": 15127.00987 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.1169, "high": 0.1171, "low": 0.1157, "close": 0.1166, "volume": 460004.2, "close_time": 1755374399999, "quote_volume": 53732.33679, "trades": 178, "taker_buy_base": 55241.0, "taker_buy_quote": 6450.18224 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.1169, "high": 0.1195, "low": 0.1165, "close": 0.1175, "volume": 223964.0, "close_time": 1755388799999, "quote_volume": 26343.55124, "trades": 98, "taker_buy_base": 181824.4, "taker_buy_quote": 21404.19755 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1171, "high": 0.1187, "low": 0.1166, "close": 0.1186, "volume": 62551.8, "close_time": 1755403199999, "quote_volume": 7347.78538, "trades": 65, "taker_buy_base": 26552.9, "taker_buy_quote": 3111.62024 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.1181, "high": 0.1194, "low": 0.118, "close": 0.119, "volume": 73660.4, "close_time": 1755417599999, "quote_volume": 8744.17638, "trades": 83, "taker_buy_base": 43956.9, "taker_buy_quote": 5216.05462 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.1189, "high": 0.1209, "low": 0.1186, "close": 0.1206, "volume": 220975.4, "close_time": 1755431999999, "quote_volume": 26517.36834, "trades": 124, "taker_buy_base": 120597.9, "taker_buy_quote": 14476.00931 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.1209, "high": 0.123, "low": 0.1201, "close": 0.123, "volume": 373994.3, "close_time": 1755446399999, "quote_volume": 45556.31255, "trades": 215, "taker_buy_base": 216587.8, "taker_buy_quote": 26404.99452 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.1235, "high": 0.1252, "low": 0.1199, "close": 0.1199, "volume": 1076466.1, "close_time": 1755460799999, "quote_volume": 131531.16801, "trades": 329, "taker_buy_base": 435353.2, "taker_buy_quote": 53334.86265 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.12, "high": 0.1225, "low": 0.1197, "close": 0.1205, "volume": 247808.9, "close_time": 1755475199999, "quote_volume": 29934.07109, "trades": 173, "taker_buy_base": 95704.7, "taker_buy_quote": 11536.42747 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1208, "high": 0.121, "low": 0.1132, "close": 0.1151, "volume": 321705.7, "close_time": 1755489599999, "quote_volume": 37857.17125, "trades": 186, "taker_buy_base": 122507.8, "taker_buy_quote": 14446.67565 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.1151, "high": 0.1171, "low": 0.113, "close": 0.1142, "volume": 491802.1, "close_time": 1755503999999, "quote_volume": 56192.98772, "trades": 244, "taker_buy_base": 164004.3, "taker_buy_quote": 18798.86794 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.1144, "high": 0.1168, "low": 0.1125, "close": 0.1157, "volume": 869097.3, "close_time": 1755518399999, "quote_volume": 98938.8084, "trades": 338, "taker_buy_base": 351459.9, "taker_buy_quote": 40037.02187 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.1154, "high": 0.1168, "low": 0.114, "close": 0.1155, "volume": 188006.2, "close_time": 1755532799999, "quote_volume": 21694.16684, "trades": 142, "taker_buy_base": 103026.1, "taker_buy_quote": 11892.33814 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.1157, "high": 0.117, "low": 0.1144, "close": 0.115, "volume": 411099.9, "close_time": 1755547199999, "quote_volume": 47595.87122, "trades": 210, "taker_buy_base": 265768.7, "taker_buy_quote": 30802.07824 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1151, "high": 0.1169, "low": 0.1142, "close": 0.1147, "volume": 798430.0, "close_time": 1755561599999, "quote_volume": 92925.4446, "trades": 178, "taker_buy_base": 709377.7, "taker_buy_quote": 82667.6349 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1146, "high": 0.1166, "low": 0.1118, "close": 0.1119, "volume": 220300.4, "close_time": 1755575999999, "quote_volume": 25140.55731, "trades": 166, "taker_buy_base": 84256.3, "taker_buy_quote": 9674.23256 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.1117, "high": 0.1131, "low": 0.1092, "close": 0.1111, "volume": 566531.4, "close_time": 1755590399999, "quote_volume": 62953.42111, "trades": 322, "taker_buy_base": 193748.5, "taker_buy_quote": 21615.85833 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.1115, "high": 0.115, "low": 0.1099, "close": 0.115, "volume": 320043.1, "close_time": 1755604799999, "quote_volume": 36197.73071, "trades": 171, "taker_buy_base": 251742.0, "taker_buy_quote": 28471.07552 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1106, "close": 0.111, "volume": 202041.2, "close_time": 1755619199999, "quote_volume": 22682.22143, "trades": 174, "taker_buy_base": 122232.2, "taker_buy_quote": 13708.17399 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.111, "high": 0.111, "low": 0.1058, "close": 0.1073, "volume": 465997.7, "close_time": 1755633599999, "quote_volume": 50688.05075, "trades": 293, "taker_buy_base": 262578.3, "taker_buy_quote": 28643.55897 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.1071, "high": 0.1093, "low": 0.1067, "close": 0.107, "volume": 161727.2, "close_time": 1755647999999, "quote_volume": 17524.28989, "trades": 131, "taker_buy_base": 90765.0, "taker_buy_quote": 9817.71274 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1071, "high": 0.1085, "low": 0.1068, "close": 0.1077, "volume": 108110.5, "close_time": 1755662399999, "quote_volume": 11675.82102, "trades": 49, "taker_buy_base": 75572.7, "taker_buy_quote": 8168.40828 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.1077, "high": 0.1094, "low": 0.1077, "close": 0.1088, "volume": 309477.9, "close_time": 1755676799999, "quote_volume": 33685.29877, "trades": 125, "taker_buy_base": 244955.4, "taker_buy_quote": 26679.35639 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.1087, "high": 0.11, "low": 0.1077, "close": 0.1086, "volume": 141334.1, "close_time": 1755691199999, "quote_volume": 15415.20075, "trades": 113, "taker_buy_base": 93305.6, "taker_buy_quote": 10166.43354 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.1092, "high": 0.1106, "low": 0.105, "close": 0.1093, "volume": 294623.4, "close_time": 1755705599999, "quote_volume": 31806.35307, "trades": 192, "taker_buy_base": 123001.8, "taker_buy_quote": 13333.26495 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.1101, "high": 0.1138, "low": 0.1101, "close": 0.1135, "volume": 523592.9, "close_time": 1755719999999, "quote_volume": 58181.88213, "trades": 265, "taker_buy_base": 292734.0, "taker_buy_quote": 32423.38657 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.1136, "high": 0.114, "low": 0.1128, "close": 0.1128, "volume": 160075.6, "close_time": 1755734399999, "quote_volume": 18155.09766, "trades": 91, "taker_buy_base": 64478.3, "taker_buy_quote": 7322.64965 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1116, "close": 0.1123, "volume": 110917.2, "close_time": 1755748799999, "quote_volume": 12544.37442, "trades": 92, "taker_buy_base": 49081.1, "taker_buy_quote": 5545.99916 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.1123, "high": 0.1124, "low": 0.1108, "close": 0.1116, "volume": 127312.2, "close_time": 1755763199999, "quote_volume": 14231.37471, "trades": 89, "taker_buy_base": 56265.0, "taker_buy_quote": 6300.15689 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1092, "close": 0.1095, "volume": 138652.7, "close_time": 1755777599999, "quote_volume": 15268.52644, "trades": 134, "taker_buy_base": 59700.4, "taker_buy_quote": 6564.52304 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.1095, "high": 0.1109, "low": 0.1076, "close": 0.1077, "volume": 223516.4, "close_time": 1755791999999, "quote_volume": 24355.328, "trades": 153, "taker_buy_base": 92277.9, "taker_buy_quote": 10061.75565 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.1076, "high": 0.109, "low": 0.1061, "close": 0.1072, "volume": 198954.7, "close_time": 1755806399999, "quote_volume": 21359.50966, "trades": 140, "taker_buy_base": 72733.8, "taker_buy_quote": 7800.56718 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.1072, "high": 0.1082, "low": 0.1057, "close": 0.107, "volume": 189577.9, "close_time": 1755820799999, "quote_volume": 20320.24838, "trades": 142, "taker_buy_base": 57920.5, "taker_buy_quote": 6173.13895 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1073, "high": 0.1099, "low": 0.1073, "close": 0.1079, "volume": 322260.5, "close_time": 1755835199999, "quote_volume": 34796.60048, "trades": 127, "taker_buy_base": 77730.1, "taker_buy_quote": 8420.86038 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.108, "high": 0.1089, "low": 0.1075, "close": 0.1086, "volume": 116801.1, "close_time": 1755849599999, "quote_volume": 12649.52509, "trades": 79, "taker_buy_base": 69452.8, "taker_buy_quote": 7526.24063 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.1084, "high": 0.1091, "low": 0.1058, "close": 0.1058, "volume": 299611.9, "close_time": 1755863999999, "quote_volume": 32407.66072, "trades": 202, "taker_buy_base": 220094.8, "taker_buy_quote": 23857.89479 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.1056, "high": 0.1153, "low": 0.1022, "close": 0.1143, "volume": 1039041.8, "close_time": 1755878399999, "quote_volume": 115381.24984, "trades": 578, "taker_buy_base": 666223.3, "taker_buy_quote": 74204.06789 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1146, "high": 0.1197, "low": 0.1146, "close": 0.1197, "volume": 609464.8, "close_time": 1755892799999, "quote_volume": 71956.49236, "trades": 273, "taker_buy_base": 179070.7, "taker_buy_quote": 21125.79735 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.1194, "high": 0.1229, "low": 0.119, "close": 0.1223, "volume": 767665.4, "close_time": 1755907199999, "quote_volume": 92588.03655, "trades": 409, "taker_buy_base": 245245.4, "taker_buy_quote": 29667.49027 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1228, "high": 0.1237, "low": 0.1173, "close": 0.1175, "volume": 224662.9, "close_time": 1755921599999, "quote_volume": 26847.02615, "trades": 193, "taker_buy_base": 102695.5, "taker_buy_quote": 12338.60485 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.1183, "high": 0.1237, "low": 0.1183, "close": 0.1199, "volume": 646105.7, "close_time": 1755935999999, "quote_volume": 78658.84547, "trades": 325, "taker_buy_base": 213465.4, "taker_buy_quote": 26046.31448 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.1205, "high": 0.1223, "low": 0.1197, "close": 0.1197, "volume": 183680.3, "close_time": 1755950399999, "quote_volume": 22146.52523, "trades": 131, "taker_buy_base": 133074.0, "taker_buy_quote": 16037.04254 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.1196, "high": 0.121, "low": 0.1191, "close": 0.1203, "volume": 482156.0, "close_time": 1755964799999, "quote_volume": 57838.50792, "trades": 191, "taker_buy_base": 108695.5, "taker_buy_quote": 13059.6698 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1196, "close": 0.1204, "volume": 183238.1, "close_time": 1755979199999, "quote_volume": 22069.74152, "trades": 102, "taker_buy_base": 107379.3, "taker_buy_quote": 12947.28983 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.1203, "high": 0.121, "low": 0.1191, "close": 0.1204, "volume": 94162.0, "close_time": 1755993599999, "quote_volume": 11275.86957, "trades": 62, "taker_buy_base": 26716.9, "taker_buy_quote": 3218.7444 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.121, "high": 0.1213, "low": 0.1185, "close": 0.1195, "volume": 80874.1, "close_time": 1756007999999, "quote_volume": 9695.81529, "trades": 52, "taker_buy_base": 43004.8, "taker_buy_quote": 5149.05895 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1196, "high": 0.1197, "low": 0.1152, "close": 0.116, "volume": 118814.9, "close_time": 1756022399999, "quote_volume": 13886.37497, "trades": 95, "taker_buy_base": 49629.0, "taker_buy_quote": 5776.68551 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.116, "high": 0.117, "low": 0.1138, "close": 0.1146, "volume": 330167.4, "close_time": 1756036799999, "quote_volume": 38070.52416, "trades": 167, "taker_buy_base": 73690.9, "taker_buy_quote": 8533.92883 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1146, "high": 0.117, "low": 0.1144, "close": 0.1155, "volume": 356448.2, "close_time": 1756051199999, "quote_volume": 41249.47665, "trades": 225, "taker_buy_base": 235235.8, "taker_buy_quote": 27211.64919 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.116, "high": 0.1224, "low": 0.1147, "close": 0.1176, "volume": 1147317.5, "close_time": 1756065599999, "quote_volume": 137304.48166, "trades": 488, "taker_buy_base": 364875.8, "taker_buy_quote": 43750.99929 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1138, "close": 0.1147, "volume": 193660.8, "close_time": 1756079999999, "quote_volume": 22452.22988, "trades": 158, "taker_buy_base": 97669.7, "taker_buy_quote": 11307.75022 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.115, "high": 0.117, "low": 0.1119, "close": 0.1154, "volume": 108652.6, "close_time": 1756094399999, "quote_volume": 12452.02406, "trades": 141, "taker_buy_base": 64237.6, "taker_buy_quote": 7354.84454 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1086, "close": 0.1092, "volume": 250244.8, "close_time": 1756108799999, "quote_volume": 28088.03679, "trades": 218, "taker_buy_base": 130770.7, "taker_buy_quote": 14723.55 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.1088, "high": 0.1103, "low": 0.1076, "close": 0.11, "volume": 341721.4, "close_time": 1756123199999, "quote_volume": 37311.58477, "trades": 198, "taker_buy_base": 158444.2, "taker_buy_quote": 17309.25695 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.11, "high": 0.112, "low": 0.1089, "close": 0.109, "volume": 364661.3, "close_time": 1756137599999, "quote_volume": 40240.35489, "trades": 246, "taker_buy_base": 208772.5, "taker_buy_quote": 23034.42424 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.1083, "high": 0.1095, "low": 0.105, "close": 0.105, "volume": 434339.3, "close_time": 1756151999999, "quote_volume": 46671.18818, "trades": 256, "taker_buy_base": 146338.0, "taker_buy_quote": 15755.91474 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.1049, "high": 0.105, "low": 0.0998, "close": 0.1021, "volume": 748246.7, "close_time": 1756166399999, "quote_volume": 75678.26507, "trades": 336, "taker_buy_base": 382080.6, "taker_buy_quote": 38580.9426 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1019, "high": 0.1036, "low": 0.1007, "close": 0.1023, "volume": 145390.3, "close_time": 1756180799999, "quote_volume": 14869.50102, "trades": 102, "taker_buy_base": 84491.4, "taker_buy_quote": 8639.70295 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.1027, "high": 0.1045, "low": 0.1021, "close": 0.1036, "volume": 671461.6, "close_time": 1756195199999, "quote_volume": 69024.68261, "trades": 283, "taker_buy_base": 281691.4, "taker_buy_quote": 29049.92585 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.1035, "high": 0.1051, "low": 0.1023, "close": 0.1026, "volume": 395478.1, "close_time": 1756209599999, "quote_volume": 41008.01928, "trades": 175, "taker_buy_base": 200056.0, "taker_buy_quote": 20723.93738 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.1026, "high": 0.1058, "low": 0.102, "close": 0.1027, "volume": 1039521.4, "close_time": 1756223999999, "quote_volume": 107385.3268, "trades": 290, "taker_buy_base": 752225.1, "taker_buy_quote": 77802.62783 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.1032, "high": 0.1066, "low": 0.1031, "close": 0.1066, "volume": 283852.8, "close_time": 1756238399999, "quote_volume": 29648.80517, "trades": 139, "taker_buy_base": 172377.8, "taker_buy_quote": 18031.91467 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1048, "close": 0.1054, "volume": 359149.9, "close_time": 1756252799999, "quote_volume": 37932.93272, "trades": 154, "taker_buy_base": 198247.5, "taker_buy_quote": 20887.59675 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.105, "high": 0.1064, "low": 0.1032, "close": 0.1064, "volume": 104559.9, "close_time": 1756267199999, "quote_volume": 10880.86235, "trades": 85, "taker_buy_base": 40914.8, "taker_buy_quote": 4253.52223 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.1056, "high": 0.1072, "low": 0.1051, "close": 0.1057, "volume": 96800.9, "close_time": 1756281599999, "quote_volume": 10259.17855, "trades": 112, "taker_buy_base": 71805.5, "taker_buy_quote": 7613.03296 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.1054, "high": 0.1066, "low": 0.1047, "close": 0.1059, "volume": 142979.3, "close_time": 1756295999999, "quote_volume": 15084.12936, "trades": 82, "taker_buy_base": 81504.6, "taker_buy_quote": 8607.74959 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.1061, "high": 0.1075, "low": 0.1042, "close": 0.1061, "volume": 251934.5, "close_time": 1756310399999, "quote_volume": 26743.41384, "trades": 206, "taker_buy_base": 168469.5, "taker_buy_quote": 17973.11346 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1042, "close": 0.1051, "volume": 244389.1, "close_time": 1756324799999, "quote_volume": 25832.13735, "trades": 157, "taker_buy_base": 43431.1, "taker_buy_quote": 4600.4546 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.1049, "high": 0.1071, "low": 0.1035, "close": 0.105, "volume": 456279.6, "close_time": 1756339199999, "quote_volume": 48158.62475, "trades": 312, "taker_buy_base": 248742.7, "taker_buy_quote": 26264.66833 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1051, "high": 0.1066, "low": 0.1044, "close": 0.1062, "volume": 66020.7, "close_time": 1756353599999, "quote_volume": 6964.71186, "trades": 97, "taker_buy_base": 21169.0, "taker_buy_quote": 2235.03869 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.107, "high": 0.1088, "low": 0.1066, "close": 0.1088, "volume": 196810.8, "close_time": 1756367999999, "quote_volume": 21122.62757, "trades": 131, "taker_buy_base": 154002.1, "taker_buy_quote": 16525.54097 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.1085, "high": 0.1091, "low": 0.1073, "close": 0.1086, "volume": 360581.9, "close_time": 1756382399999, "quote_volume": 39067.74045, "trades": 193, "taker_buy_base": 175784.6, "taker_buy_quote": 19061.77654 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.1086, "high": 0.1127, "low": 0.1083, "close": 0.1095, "volume": 258437.3, "close_time": 1756396799999, "quote_volume": 28595.33892, "trades": 214, "taker_buy_base": 118043.0, "taker_buy_quote": 13076.22596 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.11, "high": 0.1116, "low": 0.1077, "close": 0.1089, "volume": 335371.6, "close_time": 1756411199999, "quote_volume": 36868.89015, "trades": 215, "taker_buy_base": 253679.3, "taker_buy_quote": 27907.20206 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.1083, "high": 0.1142, "low": 0.1083, "close": 0.1138, "volume": 509982.6, "close_time": 1756425599999, "quote_volume": 57411.69837, "trades": 269, "taker_buy_base": 173062.1, "taker_buy_quote": 19407.83906 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1109, "close": 0.1129, "volume": 144319.1, "close_time": 1756439999999, "quote_volume": 16208.19641, "trades": 121, "taker_buy_base": 61123.0, "taker_buy_quote": 6866.20969 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.113, "high": 0.1135, "low": 0.1064, "close": 0.1064, "volume": 437717.4, "close_time": 1756454399999, "quote_volume": 47995.09291, "trades": 389, "taker_buy_base": 212118.3, "taker_buy_quote": 23319.69137 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1039, "close": 0.1052, "volume": 508311.4, "close_time": 1756468799999, "quote_volume": 53752.91483, "trades": 245, "taker_buy_base": 177757.0, "taker_buy_quote": 18746.4698 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.1054, "high": 0.1104, "low": 0.1046, "close": 0.1047, "volume": 364057.8, "close_time": 1756483199999, "quote_volume": 38701.63876, "trades": 281, "taker_buy_base": 190480.8, "taker_buy_quote": 20359.25114 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.1047, "high": 0.105, "low": 0.102, "close": 0.1037, "volume": 340774.4, "close_time": 1756497599999, "quote_volume": 35130.67315, "trades": 220, "taker_buy_base": 211053.6, "taker_buy_quote": 21794.942 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.1035, "high": 0.1058, "low": 0.1027, "close": 0.1052, "volume": 85727.3, "close_time": 1756511999999, "quote_volume": 8973.89692, "trades": 88, "taker_buy_base": 49769.4, "taker_buy_quote": 5204.76931 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1049, "high": 0.1071, "low": 0.1028, "close": 0.1061, "volume": 50443.3, "close_time": 1756526399999, "quote_volume": 5258.03148, "trades": 77, "taker_buy_base": 23111.9, "taker_buy_quote": 2421.98681 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.1061, "high": 0.1077, "low": 0.1061, "close": 0.1077, "volume": 130907.0, "close_time": 1756540799999, "quote_volume": 14012.7889, "trades": 77, "taker_buy_base": 54353.8, "taker_buy_quote": 5816.50037 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.1077, "high": 0.1082, "low": 0.1068, "close": 0.1077, "volume": 398218.8, "close_time": 1756555199999, "quote_volume": 42788.58732, "trades": 153, "taker_buy_base": 275309.5, "taker_buy_quote": 29592.46921 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.107, "high": 0.1078, "low": 0.1048, "close": 0.1074, "volume": 239649.0, "close_time": 1756569599999, "quote_volume": 25485.33471, "trades": 180, "taker_buy_base": 166623.6, "taker_buy_quote": 17712.25608 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.107, "high": 0.107, "low": 0.1056, "close": 0.1061, "volume": 13722.9, "close_time": 1756583999999, "quote_volume": 1457.11039, "trades": 52, "taker_buy_base": 10387.2, "taker_buy_quote": 1102.13621 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.1061, "high": 0.1069, "low": 0.1055, "close": 0.1068, "volume": 69109.0, "close_time": 1756598399999, "quote_volume": 7329.43024, "trades": 42, "taker_buy_base": 49719.8, "taker_buy_quote": 5279.90454 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1069, "high": 0.1088, "low": 0.1068, "close": 0.108, "volume": 126457.8, "close_time": 1756612799999, "quote_volume": 13695.61279, "trades": 78, "taker_buy_base": 93455.3, "taker_buy_quote": 10137.03012 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.1081, "high": 0.1081, "low": 0.1058, "close": 0.1062, "volume": 174907.2, "close_time": 1756627199999, "quote_volume": 18582.08168, "trades": 139, "taker_buy_base": 109403.1, "taker_buy_quote": 11637.0782 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.1065, "high": 0.1072, "low": 0.1049, "close": 0.1055, "volume": 195302.2, "close_time": 1756641599999, "quote_volume": 20560.76968, "trades": 107, "taker_buy_base": 140895.3, "taker_buy_quote": 14809.0661 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1044, "close": 0.1057, "volume": 102246.5, "close_time": 1756655999999, "quote_volume": 10752.66758, "trades": 76, "taker_buy_base": 35411.9, "taker_buy_quote": 3723.97733 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.1055, "high": 0.1063, "low": 0.1048, "close": 0.1048, "volume": 126431.5, "close_time": 1756670399999, "quote_volume": 13374.11487, "trades": 65, "taker_buy_base": 73127.4, "taker_buy_quote": 7739.70842 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.1048, "high": 0.1055, "low": 0.1023, "close": 0.1023, "volume": 134049.7, "close_time": 1756684799999, "quote_volume": 13944.66534, "trades": 108, "taker_buy_base": 50012.1, "taker_buy_quote": 5178.19065 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1021, "high": 0.1022, "low": 0.0988, "close": 0.1, "volume": 206368.9, "close_time": 1756699199999, "quote_volume": 20743.98287, "trades": 199, "taker_buy_base": 93142.8, "taker_buy_quote": 9383.04799 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0993, "high": 0.103, "low": 0.0982, "close": 0.103, "volume": 339526.3, "close_time": 1756713599999, "quote_volume": 34061.59467, "trades": 151, "taker_buy_base": 129481.0, "taker_buy_quote": 13053.936 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.1036, "high": 0.1047, "low": 0.1003, "close": 0.1005, "volume": 437740.1, "close_time": 1756727999999, "quote_volume": 44967.53628, "trades": 176, "taker_buy_base": 223420.5, "taker_buy_quote": 23063.86114 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.1001, "high": 0.1014, "low": 0.0979, "close": 0.098, "volume": 352462.5, "close_time": 1756742399999, "quote_volume": 34946.43299, "trades": 164, "taker_buy_base": 223456.5, "taker_buy_quote": 22151.83672 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0977, "high": 0.0987, "low": 0.0967, "close": 0.0981, "volume": 231954.6, "close_time": 1756756799999, "quote_volume": 22661.60007, "trades": 106, "taker_buy_base": 84441.9, "taker_buy_quote": 8241.55539 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.098, "high": 0.098, "low": 0.092, "close": 0.0946, "volume": 777440.7, "close_time": 1756771199999, "quote_volume": 72794.72207, "trades": 324, "taker_buy_base": 438369.9, "taker_buy_quote": 41103.87085 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0951, "high": 0.0976, "low": 0.0946, "close": 0.0971, "volume": 80461.7, "close_time": 1756785599999, "quote_volume": 7716.90087, "trades": 75, "taker_buy_base": 40301.8, "taker_buy_quote": 3855.48174 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0969, "high": 0.0982, "low": 0.0966, "close": 0.0968, "volume": 90713.8, "close_time": 1756799999999, "quote_volume": 8824.84791, "trades": 74, "taker_buy_base": 36276.5, "taker_buy_quote": 3530.05493 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0969, "high": 0.0985, "low": 0.0969, "close": 0.0972, "volume": 160571.4, "close_time": 1756814399999, "quote_volume": 15691.03703, "trades": 82, "taker_buy_base": 114162.3, "taker_buy_quote": 11156.03543 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0969, "high": 0.0998, "low": 0.0944, "close": 0.0971, "volume": 521581.5, "close_time": 1756828799999, "quote_volume": 50522.62748, "trades": 488, "taker_buy_base": 200423.4, "taker_buy_quote": 19425.05487 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0972, "high": 0.1, "low": 0.0972, "close": 0.0989, "volume": 153185.5, "close_time": 1756843199999, "quote_volume": 15148.70949, "trades": 118, "taker_buy_base": 110009.4, "taker_buy_quote": 10896.19379 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.0994, "high": 0.1033, "low": 0.0994, "close": 0.1021, "volume": 359542.1, "close_time": 1756857599999, "quote_volume": 36589.62334, "trades": 224, "taker_buy_base": 184691.3, "taker_buy_quote": 18782.77663 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1008, "close": 0.103, "volume": 165439.7, "close_time": 1756871999999, "quote_volume": 16906.96961, "trades": 114, "taker_buy_base": 110543.7, "taker_buy_quote": 11331.9783 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.103, "high": 0.1038, "low": 0.1018, "close": 0.1032, "volume": 429759.4, "close_time": 1756886399999, "quote_volume": 44219.59442, "trades": 207, "taker_buy_base": 144110.8, "taker_buy_quote": 14846.47191 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.1034, "high": 0.108, "low": 0.1027, "close": 0.1048, "volume": 856999.4, "close_time": 1756900799999, "quote_volume": 90556.7358, "trades": 375, "taker_buy_base": 473010.9, "taker_buy_quote": 49917.87713 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.105, "high": 0.1078, "low": 0.1043, "close": 0.1067, "volume": 578649.6, "close_time": 1756915199999, "quote_volume": 61290.33393, "trades": 302, "taker_buy_base": 306525.7, "taker_buy_quote": 32517.20769 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1056, "close": 0.1065, "volume": 374540.7, "close_time": 1756929599999, "quote_volume": 39825.08664, "trades": 196, "taker_buy_base": 176616.7, "taker_buy_quote": 18795.57047 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.1065, "high": 0.1069, "low": 0.1056, "close": 0.1056, "volume": 132959.9, "close_time": 1756943999999, "quote_volume": 14105.55705, "trades": 80, "taker_buy_base": 96233.2, "taker_buy_quote": 10211.13242 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1059, "high": 0.1061, "low": 0.1027, "close": 0.1027, "volume": 313151.7, "close_time": 1756958399999, "quote_volume": 32693.7525, "trades": 151, "taker_buy_base": 66513.1, "taker_buy_quote": 6948.08671 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.1027, "high": 0.1033, "low": 0.1002, "close": 0.1014, "volume": 631453.2, "close_time": 1756972799999, "quote_volume": 63970.8897, "trades": 216, "taker_buy_base": 278404.6, "taker_buy_quote": 28201.28987 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.1012, "high": 0.1024, "low": 0.1007, "close": 0.1012, "volume": 574595.0, "close_time": 1756987199999, "quote_volume": 58414.99063, "trades": 128, "taker_buy_base": 214639.9, "taker_buy_quote": 21790.67317 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.1011, "high": 0.102, "low": 0.0987, "close": 0.0993, "volume": 310496.4, "close_time": 1757001599999, "quote_volume": 31164.70798, "trades": 173, "taker_buy_base": 124961.5, "taker_buy_quote": 12566.28352 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.0992, "high": 0.0999, "low": 0.0986, "close": 0.0989, "volume": 132546.8, "close_time": 1757015999999, "quote_volume": 13127.04172, "trades": 90, "taker_buy_base": 65245.6, "taker_buy_quote": 6463.65214 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0994, "high": 0.102, "low": 0.0991, "close": 0.1007, "volume": 248459.6, "close_time": 1757030399999, "quote_volume": 24831.72673, "trades": 101, "taker_buy_base": 160575.2, "taker_buy_quote": 16045.4947 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1014, "high": 0.1029, "low": 0.1011, "close": 0.1028, "volume": 100746.0, "close_time": 1757044799999, "quote_volume": 10294.11093, "trades": 93, "taker_buy_base": 51891.9, "taker_buy_quote": 5307.59181 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.1027, "high": 0.105, "low": 0.1022, "close": 0.105, "volume": 206567.4, "close_time": 1757059199999, "quote_volume": 21311.52829, "trades": 105, "taker_buy_base": 107341.1, "taker_buy_quote": 11094.8447 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.1049, "high": 0.1057, "low": 0.1039, "close": 0.1044, "volume": 386838.5, "close_time": 1757073599999, "quote_volume": 40489.46831, "trades": 169, "taker_buy_base": 163156.5, "taker_buy_quote": 17072.45406 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.1049, "high": 0.1073, "low": 0.1022, "close": 0.1032, "volume": 493348.3, "close_time": 1757087999999, "quote_volume": 51895.8177, "trades": 252, "taker_buy_base": 226861.4, "taker_buy_quote": 23911.66365 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.1028, "high": 0.1049, "low": 0.1028, "close": 0.1047, "volume": 86095.0, "close_time": 1757102399999, "quote_volume": 8964.84677, "trades": 68, "taker_buy_base": 20108.9, "taker_buy_quote": 2087.85349 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.105, "high": 0.106, "low": 0.1046, "close": 0.1051, "volume": 441433.1, "close_time": 1757116799999, "quote_volume": 46513.97913, "trades": 189, "taker_buy_base": 310442.4, "taker_buy_quote": 32732.00011 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1049, "high": 0.1062, "low": 0.1045, "close": 0.1047, "volume": 202350.7, "close_time": 1757131199999, "quote_volume": 21269.28424, "trades": 95, "taker_buy_base": 165429.8, "taker_buy_quote": 17381.95828 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1033, "close": 0.1035, "volume": 110765.8, "close_time": 1757145599999, "quote_volume": 11503.5656, "trades": 100, "taker_buy_base": 63003.7, "taker_buy_quote": 6549.66472 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1037, "high": 0.1037, "low": 0.1021, "close": 0.1032, "volume": 132584.6, "close_time": 1757159999999, "quote_volume": 13673.62479, "trades": 88, "taker_buy_base": 22930.7, "taker_buy_quote": 2355.19687 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.1036, "high": 0.1042, "low": 0.1027, "close": 0.1027, "volume": 131104.5, "close_time": 1757174399999, "quote_volume": 13575.87705, "trades": 81, "taker_buy_base": 46895.7, "taker_buy_quote": 4876.3752 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1029, "high": 0.1044, "low": 0.1027, "close": 0.1027, "volume": 108358.1, "close_time": 1757188799999, "quote_volume": 11213.20488, "trades": 101, "taker_buy_base": 68919.4, "taker_buy_quote": 7125.37944 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.1028, "high": 0.1057, "low": 0.1028, "close": 0.1051, "volume": 253827.3, "close_time": 1757203199999, "quote_volume": 26540.82486, "trades": 133, "taker_buy_base": 118401.4, "taker_buy_quote": 12369.79346 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1049, "high": 0.1104, "low": 0.1048, "close": 0.1103, "volume": 390554.5, "close_time": 1757217599999, "quote_volume": 42021.07047, "trades": 284, "taker_buy_base": 183000.8, "taker_buy_quote": 19792.35363 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1103, "high": 0.111, "low": 0.109, "close": 0.1095, "volume": 609765.0, "close_time": 1757231999999, "quote_volume": 67185.83197, "trades": 233, "taker_buy_base": 338769.3, "taker_buy_quote": 37289.86501 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1097, "high": 0.1139, "low": 0.1091, "close": 0.1102, "volume": 573530.5, "close_time": 1757246399999, "quote_volume": 63716.05604, "trades": 392, "taker_buy_base": 385648.1, "taker_buy_quote": 42892.10634 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1074, "close": 0.1083, "volume": 300202.0, "close_time": 1757260799999, "quote_volume": 32666.29654, "trades": 191, "taker_buy_base": 127931.6, "taker_buy_quote": 13941.49404 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.1084, "high": 0.1084, "low": 0.1066, "close": 0.1078, "volume": 106038.6, "close_time": 1757275199999, "quote_volume": 11365.57527, "trades": 98, "taker_buy_base": 67600.7, "taker_buy_quote": 7249.60725 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.1075, "high": 0.11, "low": 0.1073, "close": 0.1089, "volume": 594599.2, "close_time": 1757289599999, "quote_volume": 64893.97117, "trades": 170, "taker_buy_base": 77272.4, "taker_buy_quote": 8424.41937 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1088, "high": 0.1124, "low": 0.1079, "close": 0.1111, "volume": 209904.8, "close_time": 1757303999999, "quote_volume": 22965.23305, "trades": 180, "taker_buy_base": 115761.4, "taker_buy_quote": 12674.97081 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1109, "high": 0.1121, "low": 0.1104, "close": 0.1107, "volume": 96351.2, "close_time": 1757318399999, "quote_volume": 10720.622, "trades": 126, "taker_buy_base": 71440.7, "taker_buy_quote": 7954.91692 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.1112, "high": 0.1129, "low": 0.1101, "close": 0.1107, "volume": 531777.6, "close_time": 1757332799999, "quote_volume": 59423.34113, "trades": 252, "taker_buy_base": 350160.6, "taker_buy_quote": 39142.98531 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.1112, "high": 0.1176, "low": 0.1102, "close": 0.1162, "volume": 721434.0, "close_time": 1757347199999, "quote_volume": 81595.65687, "trades": 398, "taker_buy_base": 332690.2, "taker_buy_quote": 37754.74494 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.1166, "high": 0.1175, "low": 0.1135, "close": 0.1144, "volume": 821379.4, "close_time": 1757361599999, "quote_volume": 94527.8998, "trades": 441, "taker_buy_base": 379775.9, "taker_buy_quote": 43726.36782 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.1146, "high": 0.1179, "low": 0.1135, "close": 0.1173, "volume": 414777.9, "close_time": 1757375999999, "quote_volume": 48040.49215, "trades": 284, "taker_buy_base": 248558.5, "taker_buy_quote": 28825.77901 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1177, "high": 0.1258, "low": 0.1174, "close": 0.1209, "volume": 5824233.1, "close_time": 1757390399999, "quote_volume": 708694.12763, "trades": 1925, "taker_buy_base": 739073.8, "taker_buy_quote": 89604.94523 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.1207, "high": 0.1237, "low": 0.1191, "close": 0.1217, "volume": 983567.8, "close_time": 1757404799999, "quote_volume": 120025.64997, "trades": 372, "taker_buy_base": 535481.2, "taker_buy_quote": 65530.5482 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.1224, "high": 0.1252, "low": 0.1208, "close": 0.121, "volume": 599704.5, "close_time": 1757419199999, "quote_volume": 73804.05274, "trades": 565, "taker_buy_base": 402241.1, "taker_buy_quote": 49554.77748 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.1208, "high": 0.1238, "low": 0.1152, "close": 0.1159, "volume": 1057727.3, "close_time": 1757433599999, "quote_volume": 125208.51978, "trades": 570, "taker_buy_base": 476290.0, "taker_buy_quote": 56203.01348 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1148, "close": 0.1161, "volume": 492786.9, "close_time": 1757447999999, "quote_volume": 57118.46655, "trades": 153, "taker_buy_base": 79407.5, "taker_buy_quote": 9195.33504 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.116, "high": 0.1173, "low": 0.1153, "close": 0.117, "volume": 282494.2, "close_time": 1757462399999, "quote_volume": 32898.6208, "trades": 120, "taker_buy_base": 160707.3, "taker_buy_quote": 18692.49472 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1168, "high": 0.1185, "low": 0.115, "close": 0.1174, "volume": 253222.7, "close_time": 1757476799999, "quote_volume": 29661.51952, "trades": 135, "taker_buy_base": 79331.3, "taker_buy_quote": 9261.21046 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1146, "close": 0.1164, "volume": 175083.3, "close_time": 1757491199999, "quote_volume": 20309.76718, "trades": 163, "taker_buy_base": 94960.7, "taker_buy_quote": 11001.16032 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.1162, "high": 0.1164, "low": 0.1135, "close": 0.114, "volume": 443609.4, "close_time": 1757505599999, "quote_volume": 50924.42459, "trades": 224, "taker_buy_base": 161330.3, "taker_buy_quote": 18523.94569 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.1146, "high": 0.1193, "low": 0.1146, "close": 0.1177, "volume": 1072964.9, "close_time": 1757519999999, "quote_volume": 125779.22827, "trades": 403, "taker_buy_base": 675535.0, "taker_buy_quote": 79235.53005 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.1177, "high": 0.1185, "low": 0.1138, "close": 0.1145, "volume": 268272.9, "close_time": 1757534399999, "quote_volume": 31069.59981, "trades": 215, "taker_buy_base": 134415.9, "taker_buy_quote": 15571.70902 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1145, "high": 0.1162, "low": 0.1145, "close": 0.1158, "volume": 150345.1, "close_time": 1757548799999, "quote_volume": 17345.16129, "trades": 100, "taker_buy_base": 69138.2, "taker_buy_quote": 7970.98486 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1159, "high": 0.117, "low": 0.1153, "close": 0.1163, "volume": 80144.9, "close_time": 1757563199999, "quote_volume": 9315.69354, "trades": 79, "taker_buy_base": 37285.9, "taker_buy_quote": 4329.16479 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.1163, "high": 0.1175, "low": 0.1148, "close": 0.1163, "volume": 233431.9, "close_time": 1757577599999, "quote_volume": 27153.54831, "trades": 183, "taker_buy_base": 121333.7, "taker_buy_quote": 14138.65745 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.1161, "high": 0.1174, "low": 0.1153, "close": 0.1153, "volume": 209313.3, "close_time": 1757591999999, "quote_volume": 24319.9077, "trades": 204, "taker_buy_base": 83987.6, "taker_buy_quote": 9774.79749 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.1157, "high": 0.1181, "low": 0.1108, "close": 0.114, "volume": 1145335.1, "close_time": 1757606399999, "quote_volume": 130823.71277, "trades": 657, "taker_buy_base": 380154.7, "taker_buy_quote": 43399.84395 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.1142, "high": 0.1178, "low": 0.1142, "close": 0.1172, "volume": 900713.1, "close_time": 1757620799999, "quote_volume": 105208.96528, "trades": 392, "taker_buy_base": 109430.0, "taker_buy_quote": 12760.16389 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1169, "high": 0.1191, "low": 0.116, "close": 0.1188, "volume": 629156.1, "close_time": 1757635199999, "quote_volume": 74181.81888, "trades": 310, "taker_buy_base": 292424.8, "taker_buy_quote": 34398.55421 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1189, "high": 0.1212, "low": 0.1183, "close": 0.1185, "volume": 248602.8, "close_time": 1757649599999, "quote_volume": 29783.28294, "trades": 228, "taker_buy_base": 124051.0, "taker_buy_quote": 14839.07672 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.1186, "high": 0.1211, "low": 0.1178, "close": 0.1202, "volume": 453195.8, "close_time": 1757663999999, "quote_volume": 54198.68528, "trades": 246, "taker_buy_base": 276505.5, "taker_buy_quote": 33071.22454 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1158, "close": 0.1158, "volume": 450240.1, "close_time": 1757678399999, "quote_volume": 52869.51909, "trades": 260, "taker_buy_base": 192302.4, "taker_buy_quote": 22561.21142 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.1162, "high": 0.1181, "low": 0.1148, "close": 0.1167, "volume": 482054.7, "close_time": 1757692799999, "quote_volume": 55962.91521, "trades": 237, "taker_buy_base": 152472.0, "taker_buy_quote": 17773.81572 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.117, "high": 0.1236, "low": 0.1165, "close": 0.1233, "volume": 1190752.7, "close_time": 1757707199999, "quote_volume": 144952.01564, "trades": 797, "taker_buy_base": 619074.6, "taker_buy_quote": 75334.70081 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.1234, "high": 0.1237, "low": 0.1218, "close": 0.1226, "volume": 386549.7, "close_time": 1757721599999, "quote_volume": 47354.93068, "trades": 248, "taker_buy_base": 145587.9, "taker_buy_quote": 17851.70494 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1228, "high": 0.1256, "low": 0.1219, "close": 0.1241, "volume": 245849.3, "close_time": 1757735999999, "quote_volume": 30520.53972, "trades": 259, "taker_buy_base": 73784.0, "taker_buy_quote": 9156.06237 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.1243, "high": 0.1251, "low": 0.1226, "close": 0.1231, "volume": 229686.9, "close_time": 1757750399999, "quote_volume": 28410.76743, "trades": 204, "taker_buy_base": 82792.3, "taker_buy_quote": 10231.62993 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.1232, "high": 0.129, "low": 0.1232, "close": 0.129, "volume": 542804.1, "close_time": 1757764799999, "quote_volume": 69102.6017, "trades": 339, "taker_buy_base": 168954.7, "taker_buy_quote": 21445.1324 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.1289, "high": 0.1329, "low": 0.1257, "close": 0.1265, "volume": 1476050.1, "close_time": 1757779199999, "quote_volume": 190491.95051, "trades": 757, "taker_buy_base": 576645.9, "taker_buy_quote": 74370.36594 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.1271, "high": 0.1278, "low": 0.1241, "close": 0.126, "volume": 677376.1, "close_time": 1757793599999, "quote_volume": 85243.4065, "trades": 342, "taker_buy_base": 359245.2, "taker_buy_quote": 45237.25228 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.1261, "high": 0.1281, "low": 0.1261, "close": 0.127, "volume": 405117.8, "close_time": 1757807999999, "quote_volume": 51459.30722, "trades": 232, "taker_buy_base": 156551.5, "taker_buy_quote": 19887.02414 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1269, "high": 0.1273, "low": 0.1234, "close": 0.1234, "volume": 615092.4, "close_time": 1757822399999, "quote_volume": 77073.13036, "trades": 333, "taker_buy_base": 322618.6, "taker_buy_quote": 40480.92987 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.1237, "high": 0.1246, "low": 0.1219, "close": 0.1237, "volume": 519213.0, "close_time": 1757836799999, "quote_volume": 63908.29488, "trades": 268, "taker_buy_base": 306452.1, "taker_buy_quote": 37732.25014 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.1237, "high": 0.1245, "low": 0.1191, "close": 0.1201, "volume": 637344.6, "close_time": 1757851199999, "quote_volume": 77951.00761, "trades": 279, "taker_buy_base": 183819.9, "taker_buy_quote": 22644.9936 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.1203, "high": 0.1208, "low": 0.1161, "close": 0.1176, "volume": 574812.7, "close_time": 1757865599999, "quote_volume": 67884.90581, "trades": 333, "taker_buy_base": 256471.0, "taker_buy_quote": 30396.81402 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.1172, "high": 0.1203, "low": 0.1171, "close": 0.1184, "volume": 341107.6, "close_time": 1757879999999, "quote_volume": 40527.21604, "trades": 218, "taker_buy_base": 161098.8, "taker_buy_quote": 19170.46475 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.1188, "high": 0.1211, "low": 0.1188, "close": 0.1196, "volume": 225560.4, "close_time": 1757894399999, "quote_volume": 27045.72642, "trades": 158, "taker_buy_base": 146234.2, "taker_buy_quote": 17522.40593 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1197, "high": 0.1211, "low": 0.1184, "close": 0.1208, "volume": 196037.6, "close_time": 1757908799999, "quote_volume": 23564.16903, "trades": 180, "taker_buy_base": 81950.4, "taker_buy_quote": 9840.63278 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.1206, "high": 0.1234, "low": 0.1167, "close": 0.1175, "volume": 560527.3, "close_time": 1757923199999, "quote_volume": 67602.05852, "trades": 398, "taker_buy_base": 280526.4, "taker_buy_quote": 33814.74969 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1119, "close": 0.1134, "volume": 545873.4, "close_time": 1757937599999, "quote_volume": 61954.76864, "trades": 334, "taker_buy_base": 291068.9, "taker_buy_quote": 33019.37841 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1095, "close": 0.1109, "volume": 342152.4, "close_time": 1757951999999, "quote_volume": 38159.73452, "trades": 248, "taker_buy_base": 192895.4, "taker_buy_quote": 21527.55798 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1109, "high": 0.1121, "low": 0.1087, "close": 0.1121, "volume": 234883.1, "close_time": 1757966399999, "quote_volume": 25984.12829, "trades": 156, "taker_buy_base": 125567.4, "taker_buy_quote": 13897.03847 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1117, "close": 0.1125, "volume": 246354.4, "close_time": 1757980799999, "quote_volume": 27682.01251, "trades": 93, "taker_buy_base": 96343.3, "taker_buy_quote": 10810.22589 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1111, "close": 0.1111, "volume": 54665.3, "close_time": 1757995199999, "quote_volume": 6093.77248, "trades": 59, "taker_buy_base": 40493.3, "taker_buy_quote": 4514.38674 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.1112, "high": 0.1134, "low": 0.1098, "close": 0.1129, "volume": 203021.2, "close_time": 1758009599999, "quote_volume": 22760.29641, "trades": 139, "taker_buy_base": 115980.4, "taker_buy_quote": 12969.16622 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1132, "high": 0.1136, "low": 0.1122, "close": 0.1127, "volume": 145652.2, "close_time": 1758023999999, "quote_volume": 16489.92856, "trades": 96, "taker_buy_base": 74807.6, "taker_buy_quote": 8467.30509 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.1124, "high": 0.1146, "low": 0.1108, "close": 0.1144, "volume": 401903.1, "close_time": 1758038399999, "quote_volume": 45442.75416, "trades": 208, "taker_buy_base": 282447.4, "taker_buy_quote": 31994.18462 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1131, "close": 0.1146, "volume": 351971.4, "close_time": 1758052799999, "quote_volume": 40245.64159, "trades": 138, "taker_buy_base": 155460.1, "taker_buy_quote": 17740.08507 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.1145, "high": 0.1158, "low": 0.1141, "close": 0.1149, "volume": 276370.3, "close_time": 1758067199999, "quote_volume": 31647.78411, "trades": 117, "taker_buy_base": 42820.0, "taker_buy_quote": 4915.87952 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1149, "high": 0.1161, "low": 0.1139, "close": 0.114, "volume": 134195.0, "close_time": 1758081599999, "quote_volume": 15349.66297, "trades": 113, "taker_buy_base": 30762.7, "taker_buy_quote": 3540.68924 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.1141, "high": 0.1153, "low": 0.1121, "close": 0.1147, "volume": 802734.2, "close_time": 1758095999999, "quote_volume": 91726.65988, "trades": 214, "taker_buy_base": 667292.1, "taker_buy_quote": 76329.44225 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.1148, "high": 0.1149, "low": 0.1114, "close": 0.1131, "volume": 190508.0, "close_time": 1758110399999, "quote_volume": 21463.8423, "trades": 191, "taker_buy_base": 97044.7, "taker_buy_quote": 10923.80567 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.1132, "high": 0.1137, "low": 0.112, "close": 0.1124, "volume": 135196.9, "close_time": 1758124799999, "quote_volume": 15286.93077, "trades": 92, "taker_buy_base": 40564.3, "taker_buy_quote": 4584.33757 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.1119, "high": 0.1192, "low": 0.111, "close": 0.119, "volume": 1751465.4, "close_time": 1758139199999, "quote_volume": 201998.59744, "trades": 560, "taker_buy_base": 783745.9, "taker_buy_quote": 90330.38834 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1193, "high": 0.1237, "low": 0.1163, "close": 0.1219, "volume": 1193544.8, "close_time": 1758153599999, "quote_volume": 143566.1431, "trades": 614, "taker_buy_base": 577149.0, "taker_buy_quote": 69428.89603 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1194, "close": 0.1217, "volume": 317297.2, "close_time": 1758167999999, "quote_volume": 38332.16847, "trades": 205, "taker_buy_base": 82846.7, "taker_buy_quote": 10039.31459 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1216, "high": 0.122, "low": 0.1193, "close": 0.1204, "volume": 290781.2, "close_time": 1758182399999, "quote_volume": 35162.54345, "trades": 158, "taker_buy_base": 188014.9, "taker_buy_quote": 22755.94477 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.1206, "high": 0.1231, "low": 0.1203, "close": 0.1214, "volume": 222816.8, "close_time": 1758196799999, "quote_volume": 27134.21173, "trades": 147, "taker_buy_base": 88801.4, "taker_buy_quote": 10821.5314 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1214, "high": 0.1253, "low": 0.1213, "close": 0.1246, "volume": 586208.4, "close_time": 1758211199999, "quote_volume": 72628.69415, "trades": 386, "taker_buy_base": 272016.6, "taker_buy_quote": 33631.39766 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1246, "high": 0.1296, "low": 0.1243, "close": 0.1272, "volume": 2600477.7, "close_time": 1758225599999, "quote_volume": 330984.98454, "trades": 745, "taker_buy_base": 1584235.4, "taker_buy_quote": 201283.09746 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1273, "high": 0.1296, "low": 0.1263, "close": 0.1278, "volume": 618035.7, "close_time": 1758239999999, "quote_volume": 79195.34104, "trades": 399, "taker_buy_base": 213253.0, "taker_buy_quote": 27286.21517 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1277, "high": 0.1295, "low": 0.1252, "close": 0.1254, "volume": 217775.2, "close_time": 1758254399999, "quote_volume": 27857.2505, "trades": 233, "taker_buy_base": 77594.0, "taker_buy_quote": 9899.51544 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1232, "close": 0.1249, "volume": 382696.8, "close_time": 1758268799999, "quote_volume": 47688.23104, "trades": 357, "taker_buy_base": 215862.9, "taker_buy_quote": 26881.11815 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1245, "high": 0.1255, "low": 0.1208, "close": 0.1217, "volume": 832648.7, "close_time": 1758283199999, "quote_volume": 102101.63076, "trades": 408, "taker_buy_base": 662612.0, "taker_buy_quote": 81106.52277 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1215, "high": 0.1224, "low": 0.1185, "close": 0.1198, "volume": 925550.4, "close_time": 1758297599999, "quote_volume": 112278.13911, "trades": 416, "taker_buy_base": 671346.1, "taker_buy_quote": 81507.4269 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.1201, "high": 0.1213, "low": 0.1182, "close": 0.1185, "volume": 903816.2, "close_time": 1758311999999, "quote_volume": 107977.74774, "trades": 525, "taker_buy_base": 545999.5, "taker_buy_quote": 65257.56982 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1186, "high": 0.1197, "low": 0.1164, "close": 0.1179, "volume": 334838.3, "close_time": 1758326399999, "quote_volume": 39538.79403, "trades": 200, "taker_buy_base": 45733.4, "taker_buy_quote": 5408.35087 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1177, "high": 0.1186, "low": 0.116, "close": 0.1179, "volume": 86427.1, "close_time": 1758340799999, "quote_volume": 10193.09118, "trades": 102, "taker_buy_base": 57048.2, "taker_buy_quote": 6734.99276 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1176, "high": 0.1196, "low": 0.1172, "close": 0.1195, "volume": 172760.9, "close_time": 1758355199999, "quote_volume": 20580.99288, "trades": 146, "taker_buy_base": 76360.7, "taker_buy_quote": 9103.52815 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1163, "close": 0.1172, "volume": 880735.1, "close_time": 1758369599999, "quote_volume": 103268.73165, "trades": 219, "taker_buy_base": 775665.5, "taker_buy_quote": 90951.15545 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1171, "high": 0.1204, "low": 0.1168, "close": 0.1191, "volume": 275118.9, "close_time": 1758383999999, "quote_volume": 32783.15736, "trades": 277, "taker_buy_base": 66821.1, "taker_buy_quote": 7949.37557 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1196, "high": 0.12, "low": 0.1173, "close": 0.1173, "volume": 139715.6, "close_time": 1758398399999, "quote_volume": 16553.97405, "trades": 145, "taker_buy_base": 64453.0, "taker_buy_quote": 7640.59165 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1178, "high": 0.1194, "low": 0.1178, "close": 0.1185, "volume": 149827.2, "close_time": 1758412799999, "quote_volume": 17791.40277, "trades": 165, "taker_buy_base": 29831.0, "taker_buy_quote": 3547.53944 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1185, "high": 0.1193, "low": 0.1179, "close": 0.1187, "volume": 78512.5, "close_time": 1758427199999, "quote_volume": 9332.83695, "trades": 103, "taker_buy_base": 33096.0, "taker_buy_quote": 3937.49688 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1189, "high": 0.1202, "low": 0.1181, "close": 0.1192, "volume": 645840.3, "close_time": 1758441599999, "quote_volume": 76997.72607, "trades": 334, "taker_buy_base": 302822.8, "taker_buy_quote": 36085.4702 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1156, "close": 0.1171, "volume": 341089.3, "close_time": 1758455999999, "quote_volume": 39848.88813, "trades": 236, "taker_buy_base": 185360.0, "taker_buy_quote": 21676.78476 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1175, "high": 0.1188, "low": 0.1172, "close": 0.1185, "volume": 140457.3, "close_time": 1758470399999, "quote_volume": 16600.89477, "trades": 127, "taker_buy_base": 76109.9, "taker_buy_quote": 8998.00396 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1184, "high": 0.1185, "low": 0.1153, "close": 0.1168, "volume": 116172.9, "close_time": 1758484799999, "quote_volume": 13545.86619, "trades": 131, "taker_buy_base": 34078.1, "taker_buy_quote": 3959.85471 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1163, "high": 0.117, "low": 0.1154, "close": 0.1154, "volume": 138958.3, "close_time": 1758499199999, "quote_volume": 16158.65566, "trades": 118, "taker_buy_base": 42867.9, "taker_buy_quote": 4974.25559 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1072, "close": 0.1083, "volume": 500647.2, "close_time": 1758513599999, "quote_volume": 55076.74554, "trades": 300, "taker_buy_base": 197155.4, "taker_buy_quote": 21615.18246 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1081, "high": 0.1097, "low": 0.097, "close": 0.1012, "volume": 703416.1, "close_time": 1758527999999, "quote_volume": 72742.03071, "trades": 413, "taker_buy_base": 269753.9, "taker_buy_quote": 27712.84092 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.1013, "high": 0.1024, "low": 0.0993, "close": 0.0999, "volume": 652954.4, "close_time": 1758542399999, "quote_volume": 66067.01031, "trades": 272, "taker_buy_base": 443092.2, "taker_buy_quote": 44879.56596 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.0999, "high": 0.1022, "low": 0.099, "close": 0.0996, "volume": 227651.7, "close_time": 1758556799999, "quote_volume": 22923.11876, "trades": 189, "taker_buy_base": 101791.6, "taker_buy_quote": 10242.75029 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0973, "close": 0.0977, "volume": 210141.2, "close_time": 1758571199999, "quote_volume": 20764.43572, "trades": 202, "taker_buy_base": 118458.5, "taker_buy_quote": 11717.55249 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.098, "high": 0.1019, "low": 0.0978, "close": 0.1011, "volume": 427715.8, "close_time": 1758585599999, "quote_volume": 42735.11028, "trades": 160, "taker_buy_base": 225689.8, "taker_buy_quote": 22576.84788 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.101, "high": 0.1015, "low": 0.0966, "close": 0.099, "volume": 432035.1, "close_time": 1758599999999, "quote_volume": 43112.62121, "trades": 274, "taker_buy_base": 272456.0, "taker_buy_quote": 27080.64798 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0993, "high": 0.1001, "low": 0.0974, "close": 0.0996, "volume": 242005.5, "close_time": 1758614399999, "quote_volume": 23920.66702, "trades": 164, "taker_buy_base": 146571.8, "taker_buy_quote": 14501.63291 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.099, "high": 0.1004, "low": 0.0989, "close": 0.0998, "volume": 124353.4, "close_time": 1758628799999, "quote_volume": 12387.36369, "trades": 118, "taker_buy_base": 47689.7, "taker_buy_quote": 4753.15227 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0997, "high": 0.1009, "low": 0.098, "close": 0.0997, "volume": 208329.4, "close_time": 1758643199999, "quote_volume": 20845.65473, "trades": 156, "taker_buy_base": 97023.7, "taker_buy_quote": 9710.19414 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1001, "high": 0.1008, "low": 0.0972, "close": 0.0974, "volume": 122249.6, "close_time": 1758657599999, "quote_volume": 12106.12554, "trades": 174, "taker_buy_base": 47835.2, "taker_buy_quote": 4752.71842 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0974, "high": 0.0993, "low": 0.0969, "close": 0.0974, "volume": 95917.1, "close_time": 1758671999999, "quote_volume": 9430.49936, "trades": 236, "taker_buy_base": 45718.1, "taker_buy_quote": 4483.86424 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0974, "high": 0.0997, "low": 0.0959, "close": 0.096, "volume": 170892.2, "close_time": 1758686399999, "quote_volume": 16731.78226, "trades": 153, "taker_buy_base": 94066.9, "taker_buy_quote": 9235.80599 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.0959, "high": 0.0986, "low": 0.094, "close": 0.0985, "volume": 275501.3, "close_time": 1758700799999, "quote_volume": 26349.79457, "trades": 172, "taker_buy_base": 127945.5, "taker_buy_quote": 12287.56007 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.0987, "high": 0.1, "low": 0.098, "close": 0.0994, "volume": 167748.7, "close_time": 1758715199999, "quote_volume": 16661.87471, "trades": 115, "taker_buy_base": 71654.2, "taker_buy_quote": 7141.21852 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0991, "high": 0.1006, "low": 0.0986, "close": 0.099, "volume": 144454.3, "close_time": 1758729599999, "quote_volume": 14397.37599, "trades": 125, "taker_buy_base": 76252.8, "taker_buy_quote": 7607.29771 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0981, "close": 0.0986, "volume": 86316.5, "close_time": 1758743999999, "quote_volume": 8536.82504, "trades": 68, "taker_buy_base": 43413.3, "taker_buy_quote": 4297.86371 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0972, "close": 0.0982, "volume": 148345.8, "close_time": 1758758399999, "quote_volume": 14539.34811, "trades": 78, "taker_buy_base": 96114.9, "taker_buy_quote": 9427.6954 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0979, "high": 0.0979, "low": 0.095, "close": 0.0958, "volume": 89219.2, "close_time": 1758772799999, "quote_volume": 8629.3939, "trades": 92, "taker_buy_base": 46494.1, "taker_buy_quote": 4506.97104 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0958, "high": 0.0959, "low": 0.093, "close": 0.0934, "volume": 270252.5, "close_time": 1758787199999, "quote_volume": 25429.74555, "trades": 137, "taker_buy_base": 112950.3, "taker_buy_quote": 10642.05712 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.094, "high": 0.0947, "low": 0.0924, "close": 0.0926, "volume": 371562.3, "close_time": 1758801599999, "quote_volume": 34709.47929, "trades": 175, "taker_buy_base": 169059.8, "taker_buy_quote": 15813.23257 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0933, "high": 0.0942, "low": 0.091, "close": 0.0925, "volume": 325491.2, "close_time": 1758815999999, "quote_volume": 30020.42296, "trades": 150, "taker_buy_base": 62433.7, "taker_buy_quote": 5815.67563 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0874, "close": 0.0902, "volume": 685817.5, "close_time": 1758830399999, "quote_volume": 61472.46809, "trades": 386, "taker_buy_base": 364332.4, "taker_buy_quote": 32718.42669 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0901, "high": 0.0909, "low": 0.0888, "close": 0.0888, "volume": 140592.1, "close_time": 1758844799999, "quote_volume": 12612.42916, "trades": 96, "taker_buy_base": 104699.3, "taker_buy_quote": 9393.77167 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0893, "high": 0.0914, "low": 0.0892, "close": 0.091, "volume": 112663.6, "close_time": 1758859199999, "quote_volume": 10212.45177, "trades": 103, "taker_buy_base": 55584.9, "taker_buy_quote": 5037.88355 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.0911, "high": 0.0916, "low": 0.0898, "close": 0.0902, "volume": 143828.9, "close_time": 1758873599999, "quote_volume": 13008.08091, "trades": 57, "taker_buy_base": 71453.4, "taker_buy_quote": 6473.50515 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0888, "close": 0.0906, "volume": 137236.5, "close_time": 1758887999999, "quote_volume": 12330.09089, "trades": 80, "taker_buy_base": 76349.9, "taker_buy_quote": 6842.73658 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.09, "high": 0.0914, "low": 0.0889, "close": 0.0908, "volume": 177466.5, "close_time": 1758902399999, "quote_volume": 16069.3146, "trades": 154, "taker_buy_base": 98223.9, "taker_buy_quote": 8881.5589 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.0908, "high": 0.0943, "low": 0.0908, "close": 0.0927, "volume": 239094.7, "close_time": 1758916799999, "quote_volume": 22197.76932, "trades": 149, "taker_buy_base": 79428.3, "taker_buy_quote": 7376.86492 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.0928, "high": 0.0936, "low": 0.0926, "close": 0.0932, "volume": 154933.1, "close_time": 1758931199999, "quote_volume": 14414.25349, "trades": 74, "taker_buy_base": 79221.1, "taker_buy_quote": 7366.23824 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0934, "high": 0.0934, "low": 0.0923, "close": 0.0927, "volume": 40247.5, "close_time": 1758945599999, "quote_volume": 3736.8189, "trades": 24, "taker_buy_base": 13761.5, "taker_buy_quote": 1281.10951 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0924, "high": 0.0946, "low": 0.0919, "close": 0.0932, "volume": 97250.7, "close_time": 1758959999999, "quote_volume": 9015.08991, "trades": 85, "taker_buy_base": 45297.4, "taker_buy_quote": 4195.48707 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0915, "close": 0.0933, "volume": 74765.9, "close_time": 1758974399999, "quote_volume": 6908.40794, "trades": 60, "taker_buy_base": 59455.2, "taker_buy_quote": 5485.90052 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.0935, "high": 0.0939, "low": 0.0924, "close": 0.0938, "volume": 81421.3, "close_time": 1758988799999, "quote_volume": 7608.63261, "trades": 62, "taker_buy_base": 55354.1, "taker_buy_quote": 5178.51298 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0914, "close": 0.0923, "volume": 129982.8, "close_time": 1759003199999, "quote_volume": 11973.59979, "trades": 129, "taker_buy_base": 81774.0, "taker_buy_quote": 7528.88155 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.0925, "high": 0.0938, "low": 0.092, "close": 0.0924, "volume": 124497.9, "close_time": 1759017599999, "quote_volume": 11565.01945, "trades": 79, "taker_buy_base": 70363.9, "taker_buy_quote": 6524.37847 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0906, "close": 0.0916, "volume": 66411.2, "close_time": 1759031999999, "quote_volume": 6084.65846, "trades": 34, "taker_buy_base": 38433.5, "taker_buy_quote": 3538.23375 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0904, "close": 0.0911, "volume": 88613.6, "close_time": 1759046399999, "quote_volume": 8065.20137, "trades": 52, "taker_buy_base": 50117.3, "taker_buy_quote": 4564.10497 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0912, "high": 0.0913, "low": 0.0902, "close": 0.0904, "volume": 98341.5, "close_time": 1759060799999, "quote_volume": 8919.0704, "trades": 76, "taker_buy_base": 43472.7, "taker_buy_quote": 3953.39532 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.0902, "high": 0.0914, "low": 0.0898, "close": 0.0913, "volume": 3869649.5, "close_time": 1759075199999, "quote_volume": 351315.46946, "trades": 793, "taker_buy_base": 3632034.7, "taker_buy_quote": 329736.47431 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.0917, "high": 0.0927, "low": 0.0912, "close": 0.0926, "volume": 197585.9, "close_time": 1759089599999, "quote_volume": 18136.67573, "trades": 117, "taker_buy_base": 68829.7, "taker_buy_quote": 6347.30977 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.0927, "high": 0.0947, "low": 0.0927, "close": 0.0942, "volume": 130847.9, "close_time": 1759103999999, "quote_volume": 12268.56724, "trades": 89, "taker_buy_base": 78425.1, "taker_buy_quote": 7376.54892 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0924, "close": 0.0928, "volume": 93664.7, "close_time": 1759118399999, "quote_volume": 8715.65086, "trades": 86, "taker_buy_base": 53486.9, "taker_buy_quote": 4967.82181 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0929, "high": 0.093, "low": 0.0914, "close": 0.0921, "volume": 79089.3, "close_time": 1759132799999, "quote_volume": 7295.54701, "trades": 47, "taker_buy_base": 45317.5, "taker_buy_quote": 4195.30218 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0902, "close": 0.0909, "volume": 129316.7, "close_time": 1759147199999, "quote_volume": 11735.90271, "trades": 85, "taker_buy_base": 18408.9, "taker_buy_quote": 1685.20602 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0905, "high": 0.0935, "low": 0.0892, "close": 0.0915, "volume": 192887.6, "close_time": 1759161599999, "quote_volume": 17711.45949, "trades": 152, "taker_buy_base": 92436.1, "taker_buy_quote": 8434.09206 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0898, "close": 0.0918, "volume": 82408.7, "close_time": 1759175999999, "quote_volume": 7490.97006, "trades": 71, "taker_buy_base": 33681.7, "taker_buy_quote": 3069.79643 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0921, "high": 0.0935, "low": 0.0911, "close": 0.0911, "volume": 98700.7, "close_time": 1759190399999, "quote_volume": 9131.68005, "trades": 71, "taker_buy_base": 30185.9, "taker_buy_quote": 2796.98932 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.091, "high": 0.0911, "low": 0.0892, "close": 0.0898, "volume": 226927.0, "close_time": 1759204799999, "quote_volume": 20474.47819, "trades": 76, "taker_buy_base": 124831.5, "taker_buy_quote": 11292.34365 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.09, "high": 0.0907, "low": 0.0896, "close": 0.0898, "volume": 213775.4, "close_time": 1759219199999, "quote_volume": 19287.46576, "trades": 81, "taker_buy_base": 121518.6, "taker_buy_quote": 10977.58417 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0879, "close": 0.0886, "volume": 127713.7, "close_time": 1759233599999, "quote_volume": 11333.83518, "trades": 73, "taker_buy_base": 49875.6, "taker_buy_quote": 4437.32497 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0857, "close": 0.0868, "volume": 219634.6, "close_time": 1759247999999, "quote_volume": 19245.34248, "trades": 111, "taker_buy_base": 73790.3, "taker_buy_quote": 6483.32982 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0868, "high": 0.0896, "low": 0.086, "close": 0.0896, "volume": 187023.4, "close_time": 1759262399999, "quote_volume": 16281.73885, "trades": 130, "taker_buy_base": 56837.6, "taker_buy_quote": 4961.09104 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0899, "high": 0.091, "low": 0.0893, "close": 0.0898, "volume": 104970.4, "close_time": 1759276799999, "quote_volume": 9481.94113, "trades": 62, "taker_buy_base": 53732.9, "taker_buy_quote": 4853.25957 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.09, "high": 0.0908, "low": 0.0893, "close": 0.0894, "volume": 49446.8, "close_time": 1759291199999, "quote_volume": 4453.92172, "trades": 46, "taker_buy_base": 8648.9, "taker_buy_quote": 780.16276 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0898, "high": 0.0911, "low": 0.0893, "close": 0.0898, "volume": 68282.7, "close_time": 1759305599999, "quote_volume": 6148.71251, "trades": 41, "taker_buy_base": 23807.7, "taker_buy_quote": 2139.69068 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0899, "high": 0.0953, "low": 0.0899, "close": 0.0941, "volume": 279703.7, "close_time": 1759319999999, "quote_volume": 26341.70285, "trades": 166, "taker_buy_base": 177678.0, "taker_buy_quote": 16730.27399 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0945, "high": 0.0966, "low": 0.094, "close": 0.0961, "volume": 242549.6, "close_time": 1759334399999, "quote_volume": 23003.20564, "trades": 158, "taker_buy_base": 98943.2, "taker_buy_quote": 9400.59875 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0947, "close": 0.0962, "volume": 446463.4, "close_time": 1759348799999, "quote_volume": 42593.28432, "trades": 129, "taker_buy_base": 79802.4, "taker_buy_quote": 7618.01408 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0958, "high": 0.096, "low": 0.0947, "close": 0.0958, "volume": 119671.0, "close_time": 1759363199999, "quote_volume": 11408.49268, "trades": 68, "taker_buy_base": 44571.5, "taker_buy_quote": 4256.20937 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.096, "high": 0.0983, "low": 0.0959, "close": 0.0979, "volume": 178292.9, "close_time": 1759377599999, "quote_volume": 17351.17926, "trades": 147, "taker_buy_base": 84034.2, "taker_buy_quote": 8168.24651 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0978, "high": 0.0995, "low": 0.0978, "close": 0.0984, "volume": 233507.2, "close_time": 1759391999999, "quote_volume": 23134.11578, "trades": 115, "taker_buy_base": 52040.3, "taker_buy_quote": 5138.34041 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0983, "high": 0.0999, "low": 0.0982, "close": 0.0995, "volume": 260444.9, "close_time": 1759406399999, "quote_volume": 25668.47352, "trades": 105, "taker_buy_base": 160873.4, "taker_buy_quote": 15841.19525 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0994, "high": 0.1002, "low": 0.0954, "close": 0.0984, "volume": 865594.6, "close_time": 1759420799999, "quote_volume": 85427.13472, "trades": 224, "taker_buy_base": 477133.9, "taker_buy_quote": 46926.93015 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0985, "high": 0.1022, "low": 0.0985, "close": 0.1017, "volume": 604171.1, "close_time": 1759435199999, "quote_volume": 60865.32667, "trades": 304, "taker_buy_base": 349621.6, "taker_buy_quote": 35279.91531 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1017, "high": 0.102, "low": 0.1001, "close": 0.1005, "volume": 162680.4, "close_time": 1759449599999, "quote_volume": 16414.66354, "trades": 123, "taker_buy_base": 65767.7, "taker_buy_quote": 6628.33595 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0982, "close": 0.0987, "volume": 99713.2, "close_time": 1759463999999, "quote_volume": 9897.79103, "trades": 117, "taker_buy_base": 50301.6, "taker_buy_quote": 4986.35699 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0971, "close": 0.0978, "volume": 45112.7, "close_time": 1759478399999, "quote_volume": 4423.42031, "trades": 60, "taker_buy_base": 6733.1, "taker_buy_quote": 661.34857 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0978, "high": 0.0993, "low": 0.0969, "close": 0.0983, "volume": 281111.0, "close_time": 1759492799999, "quote_volume": 27624.82411, "trades": 150, "taker_buy_base": 124029.5, "taker_buy_quote": 12233.81929 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.0984, "high": 0.1016, "low": 0.0974, "close": 0.1016, "volume": 248133.6, "close_time": 1759507199999, "quote_volume": 24675.6059, "trades": 155, "taker_buy_base": 87713.9, "taker_buy_quote": 8751.31996 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1018, "high": 0.1035, "low": 0.0975, "close": 0.0994, "volume": 853109.8, "close_time": 1759521599999, "quote_volume": 86131.13827, "trades": 415, "taker_buy_base": 440030.8, "taker_buy_quote": 44578.38269 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.099, "high": 0.101, "low": 0.0989, "close": 0.1, "volume": 82759.7, "close_time": 1759535999999, "quote_volume": 8300.78493, "trades": 58, "taker_buy_base": 39676.7, "taker_buy_quote": 3976.60928 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1, "high": 0.1006, "low": 0.0977, "close": 0.0987, "volume": 173810.4, "close_time": 1759550399999, "quote_volume": 17227.03108, "trades": 92, "taker_buy_base": 71038.8, "taker_buy_quote": 7023.76207 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0985, "high": 0.101, "low": 0.0985, "close": 0.0996, "volume": 139286.0, "close_time": 1759564799999, "quote_volume": 13957.56567, "trades": 103, "taker_buy_base": 48672.9, "taker_buy_quote": 4875.30198 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0999, "high": 0.1, "low": 0.097, "close": 0.0973, "volume": 243830.5, "close_time": 1759579199999, "quote_volume": 23946.7814, "trades": 130, "taker_buy_base": 118339.6, "taker_buy_quote": 11620.64081 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0974, "high": 0.0988, "low": 0.0947, "close": 0.0948, "volume": 173429.3, "close_time": 1759593599999, "quote_volume": 16696.66301, "trades": 105, "taker_buy_base": 86638.5, "taker_buy_quote": 8372.30379 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.0948, "high": 0.0963, "low": 0.0944, "close": 0.0963, "volume": 240617.9, "close_time": 1759607999999, "quote_volume": 22954.39698, "trades": 107, "taker_buy_base": 152721.6, "taker_buy_quote": 14550.33742 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0963, "high": 0.0974, "low": 0.0962, "close": 0.0973, "volume": 61701.1, "close_time": 1759622399999, "quote_volume": 5970.93437, "trades": 46, "taker_buy_base": 31740.7, "taker_buy_quote": 3071.78913 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.097, "high": 0.0993, "low": 0.0959, "close": 0.0993, "volume": 80158.3, "close_time": 1759636799999, "quote_volume": 7844.56454, "trades": 66, "taker_buy_base": 32433.5, "taker_buy_quote": 3199.38396 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0985, "high": 0.1008, "low": 0.0984, "close": 0.1008, "volume": 142298.0, "close_time": 1759651199999, "quote_volume": 14196.48931, "trades": 102, "taker_buy_base": 73634.7, "taker_buy_quote": 7335.72668 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1008, "high": 0.1012, "low": 0.0973, "close": 0.0981, "volume": 258207.6, "close_time": 1759665599999, "quote_volume": 25518.93538, "trades": 172, "taker_buy_base": 89355.0, "taker_buy_quote": 8842.8583 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.0975, "high": 0.0984, "low": 0.0966, "close": 0.0976, "volume": 146777.2, "close_time": 1759679999999, "quote_volume": 14329.49514, "trades": 83, "taker_buy_base": 104188.5, "taker_buy_quote": 10177.36721 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.098, "high": 0.0982, "low": 0.0944, "close": 0.0945, "volume": 119045.0, "close_time": 1759694399999, "quote_volume": 11449.77737, "trades": 134, "taker_buy_base": 51468.7, "taker_buy_quote": 4973.39559 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0946, "high": 0.0954, "low": 0.0942, "close": 0.0948, "volume": 54890.7, "close_time": 1759708799999, "quote_volume": 5204.85687, "trades": 41, "taker_buy_base": 22051.2, "taker_buy_quote": 2089.27361 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0942, "high": 0.0959, "low": 0.0936, "close": 0.0953, "volume": 251897.0, "close_time": 1759723199999, "quote_volume": 23925.04224, "trades": 120, "taker_buy_base": 189290.8, "taker_buy_quote": 17977.67643 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.0952, "high": 0.0971, "low": 0.0942, "close": 0.0954, "volume": 144415.8, "close_time": 1759737599999, "quote_volume": 13814.01538, "trades": 86, "taker_buy_base": 55118.9, "taker_buy_quote": 5257.29602 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0962, "high": 0.0978, "low": 0.0958, "close": 0.0973, "volume": 178698.4, "close_time": 1759751999999, "quote_volume": 17254.03913, "trades": 89, "taker_buy_base": 75356.5, "taker_buy_quote": 7282.99081 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.0973, "high": 0.1049, "low": 0.0973, "close": 0.1039, "volume": 1275928.9, "close_time": 1759766399999, "quote_volume": 130505.90918, "trades": 461, "taker_buy_base": 367585.1, "taker_buy_quote": 37348.05992 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1021, "close": 0.1024, "volume": 667285.6, "close_time": 1759780799999, "quote_volume": 68698.73873, "trades": 272, "taker_buy_base": 271877.4, "taker_buy_quote": 28003.6778 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1025, "high": 0.1031, "low": 0.1013, "close": 0.1026, "volume": 366025.8, "close_time": 1759795199999, "quote_volume": 37596.52737, "trades": 157, "taker_buy_base": 135937.5, "taker_buy_quote": 13984.06767 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1027, "high": 0.1036, "low": 0.1011, "close": 0.1018, "volume": 128659.3, "close_time": 1759809599999, "quote_volume": 13179.59549, "trades": 75, "taker_buy_base": 39780.1, "taker_buy_quote": 4066.23921 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1018, "high": 0.1032, "low": 0.0995, "close": 0.0998, "volume": 312562.5, "close_time": 1759823999999, "quote_volume": 31283.63205, "trades": 119, "taker_buy_base": 191443.8, "taker_buy_quote": 19125.1824 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.0994, "high": 0.1014, "low": 0.0978, "close": 0.1011, "volume": 345362.3, "close_time": 1759838399999, "quote_volume": 34519.13521, "trades": 187, "taker_buy_base": 154442.5, "taker_buy_quote": 15504.97986 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1011, "high": 0.1019, "low": 0.0937, "close": 0.0946, "volume": 892109.7, "close_time": 1759852799999, "quote_volume": 86124.12848, "trades": 345, "taker_buy_base": 497323.4, "taker_buy_quote": 48318.33032 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.0942, "high": 0.0959, "low": 0.0924, "close": 0.094, "volume": 776216.1, "close_time": 1759867199999, "quote_volume": 73079.08767, "trades": 240, "taker_buy_base": 346167.7, "taker_buy_quote": 32752.69082 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.0942, "high": 0.0956, "low": 0.092, "close": 0.092, "volume": 114594.0, "close_time": 1759881599999, "quote_volume": 10796.66658, "trades": 77, "taker_buy_base": 57518.3, "taker_buy_quote": 5444.75538 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0925, "high": 0.0946, "low": 0.0917, "close": 0.092, "volume": 114547.1, "close_time": 1759895999999, "quote_volume": 10671.55135, "trades": 78, "taker_buy_base": 76198.1, "taker_buy_quote": 7109.89777 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.0918, "high": 0.093, "low": 0.0913, "close": 0.0928, "volume": 153637.4, "close_time": 1759910399999, "quote_volume": 14162.1342, "trades": 58, "taker_buy_base": 87163.3, "taker_buy_quote": 8031.75127 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0926, "close": 0.0926, "volume": 157961.2, "close_time": 1759924799999, "quote_volume": 14728.78898, "trades": 66, "taker_buy_base": 87135.7, "taker_buy_quote": 8129.20519 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0926, "high": 0.0953, "low": 0.0924, "close": 0.0942, "volume": 240405.7, "close_time": 1759939199999, "quote_volume": 22643.15718, "trades": 98, "taker_buy_base": 52611.0, "taker_buy_quote": 4967.13125 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.0942, "high": 0.0982, "low": 0.0942, "close": 0.0976, "volume": 479916.7, "close_time": 1759953599999, "quote_volume": 46469.77206, "trades": 189, "taker_buy_base": 117228.0, "taker_buy_quote": 11329.32252 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0967, "close": 0.0969, "volume": 144330.9, "close_time": 1759967999999, "quote_volume": 14003.02611, "trades": 83, "taker_buy_base": 67809.6, "taker_buy_quote": 6582.56678 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.097, "high": 0.097, "low": 0.0926, "close": 0.0941, "volume": 94860.5, "close_time": 1759982399999, "quote_volume": 8948.65388, "trades": 84, "taker_buy_base": 69208.8, "taker_buy_quote": 6515.75357 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.0941, "high": 0.0949, "low": 0.0921, "close": 0.0929, "volume": 838654.7, "close_time": 1759996799999, "quote_volume": 77888.48892, "trades": 183, "taker_buy_base": 750381.2, "taker_buy_quote": 69669.36636 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.092, "high": 0.092, "low": 0.0898, "close": 0.0909, "volume": 268644.7, "close_time": 1760011199999, "quote_volume": 24490.18508, "trades": 127, "taker_buy_base": 176150.8, "taker_buy_quote": 16097.9291 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0909, "high": 0.0925, "low": 0.0881, "close": 0.0889, "volume": 422918.8, "close_time": 1760025599999, "quote_volume": 37624.39689, "trades": 128, "taker_buy_base": 227130.0, "taker_buy_quote": 20091.58832 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.089, "high": 0.091, "low": 0.088, "close": 0.0899, "volume": 357250.0, "close_time": 1760039999999, "quote_volume": 32103.0013, "trades": 140, "taker_buy_base": 253503.6, "taker_buy_quote": 22803.05606 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.0903, "high": 0.0915, "low": 0.0901, "close": 0.0907, "volume": 39943.7, "close_time": 1760054399999, "quote_volume": 3628.67272, "trades": 23, "taker_buy_base": 18784.2, "taker_buy_quote": 1701.9081 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0907, "high": 0.0924, "low": 0.0897, "close": 0.0914, "volume": 177953.7, "close_time": 1760068799999, "quote_volume": 16213.43811, "trades": 127, "taker_buy_base": 45653.7, "taker_buy_quote": 4140.24297 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0896, "close": 0.0896, "volume": 158698.7, "close_time": 1760083199999, "quote_volume": 14357.09013, "trades": 83, "taker_buy_base": 14423.1, "taker_buy_quote": 1310.81315 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.0896, "high": 0.0922, "low": 0.0896, "close": 0.0922, "volume": 89769.9, "close_time": 1760097599999, "quote_volume": 8170.26053, "trades": 54, "taker_buy_base": 36848.9, "taker_buy_quote": 3367.78568 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.0919, "high": 0.093, "low": 0.0833, "close": 0.0842, "volume": 752202.9, "close_time": 1760111999999, "quote_volume": 65596.69065, "trades": 416, "taker_buy_base": 379812.8, "taker_buy_quote": 33078.52348 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0842, "high": 0.0854, "low": 0.0803, "close": 0.0816, "volume": 315881.4, "close_time": 1760126399999, "quote_volume": 26163.0579, "trades": 282, "taker_buy_base": 195342.8, "taker_buy_quote": 16184.57872 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0811, "high": 0.082, "low": 0.0081, "close": 0.059, "volume": 5237041.2, "close_time": 1760140799999, "quote_volume": 291485.25449, "trades": 1919, "taker_buy_base": 2113432.7, "taker_buy_quote": 108672.58155 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0593, "high": 0.061, "low": 0.0544, "close": 0.0572, "volume": 1326188.6, "close_time": 1760155199999, "quote_volume": 75613.74412, "trades": 328, "taker_buy_base": 604827.8, "taker_buy_quote": 34526.39567 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0574, "high": 0.0614, "low": 0.0574, "close": 0.059, "volume": 1598081.5, "close_time": 1760169599999, "quote_volume": 94283.53745, "trades": 395, "taker_buy_base": 578123.1, "taker_buy_quote": 34181.64068 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0591, "high": 0.0628, "low": 0.059, "close": 0.0609, "volume": 683160.0, "close_time": 1760183999999, "quote_volume": 42126.16569, "trades": 201, "taker_buy_base": 409350.6, "taker_buy_quote": 25298.1916 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0606, "high": 0.0618, "low": 0.0587, "close": 0.0606, "volume": 265797.0, "close_time": 1760198399999, "quote_volume": 15996.37995, "trades": 110, "taker_buy_base": 147772.4, "taker_buy_quote": 8898.15975 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0564, "close": 0.0569, "volume": 635860.4, "close_time": 1760212799999, "quote_volume": 36925.60203, "trades": 100, "taker_buy_base": 67838.3, "taker_buy_quote": 3988.35745 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.057, "high": 0.0572, "low": 0.0538, "close": 0.0559, "volume": 369925.8, "close_time": 1760227199999, "quote_volume": 20453.8684, "trades": 113, "taker_buy_base": 215590.8, "taker_buy_quote": 11886.00362 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.056, "high": 0.0574, "low": 0.0549, "close": 0.0568, "volume": 326271.1, "close_time": 1760241599999, "quote_volume": 18207.29411, "trades": 79, "taker_buy_base": 185654.8, "taker_buy_quote": 10397.76438 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.057, "high": 0.0584, "low": 0.057, "close": 0.058, "volume": 298881.7, "close_time": 1760255999999, "quote_volume": 17237.3641, "trades": 68, "taker_buy_base": 110544.1, "taker_buy_quote": 6399.62315 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0566, "close": 0.0573, "volume": 686197.5, "close_time": 1760270399999, "quote_volume": 39470.32683, "trades": 139, "taker_buy_base": 372490.6, "taker_buy_quote": 21449.74038 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0573, "high": 0.0627, "low": 0.0564, "close": 0.0627, "volume": 907894.6, "close_time": 1760284799999, "quote_volume": 53561.03005, "trades": 238, "taker_buy_base": 466997.7, "taker_buy_quote": 27666.29096 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0633, "high": 0.0664, "low": 0.0633, "close": 0.0664, "volume": 552273.0, "close_time": 1760299199999, "quote_volume": 35821.50904, "trades": 170, "taker_buy_base": 283111.1, "taker_buy_quote": 18510.28542 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.066, "high": 0.0665, "low": 0.0639, "close": 0.0647, "volume": 362923.0, "close_time": 1760313599999, "quote_volume": 23700.47654, "trades": 120, "taker_buy_base": 200343.0, "taker_buy_quote": 13093.57278 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0647, "high": 0.066, "low": 0.0637, "close": 0.0651, "volume": 289860.1, "close_time": 1760327999999, "quote_volume": 18706.73561, "trades": 77, "taker_buy_base": 96005.7, "taker_buy_quote": 6198.0948 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0653, "high": 0.0682, "low": 0.0649, "close": 0.0664, "volume": 419006.3, "close_time": 1760342399999, "quote_volume": 27852.22084, "trades": 95, "taker_buy_base": 270579.3, "taker_buy_quote": 17977.0505 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0665, "high": 0.0675, "low": 0.0641, "close": 0.0654, "volume": 273857.1, "close_time": 1760356799999, "quote_volume": 18001.91663, "trades": 94, "taker_buy_base": 103724.4, "taker_buy_quote": 6822.43085 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0646, "high": 0.069, "low": 0.0646, "close": 0.0672, "volume": 568870.7, "close_time": 1760371199999, "quote_volume": 38089.44575, "trades": 190, "taker_buy_base": 480210.1, "taker_buy_quote": 32165.30525 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0672, "high": 0.0699, "low": 0.0669, "close": 0.0698, "volume": 534270.3, "close_time": 1760385599999, "quote_volume": 36389.07482, "trades": 216, "taker_buy_base": 180982.1, "taker_buy_quote": 12405.1584 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0688, "close": 0.0688, "volume": 153026.9, "close_time": 1760399999999, "quote_volume": 10636.79775, "trades": 70, "taker_buy_base": 20097.9, "taker_buy_quote": 1393.87007 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0666, "close": 0.0669, "volume": 114565.5, "close_time": 1760414399999, "quote_volume": 7873.0458, "trades": 55, "taker_buy_base": 22984.9, "taker_buy_quote": 1582.50313 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0615, "close": 0.0623, "volume": 625701.2, "close_time": 1760428799999, "quote_volume": 39690.06868, "trades": 187, "taker_buy_base": 271788.2, "taker_buy_quote": 17271.792 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0626, "high": 0.0635, "low": 0.0609, "close": 0.0626, "volume": 338671.0, "close_time": 1760443199999, "quote_volume": 21124.30047, "trades": 126, "taker_buy_base": 163280.0, "taker_buy_quote": 10217.87058 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0624, "high": 0.0657, "low": 0.061, "close": 0.0654, "volume": 563744.6, "close_time": 1760457599999, "quote_volume": 35627.30079, "trades": 155, "taker_buy_base": 309580.7, "taker_buy_quote": 19608.07657 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0656, "high": 0.0668, "low": 0.0642, "close": 0.0651, "volume": 716457.4, "close_time": 1760471999999, "quote_volume": 47215.58432, "trades": 197, "taker_buy_base": 248864.9, "taker_buy_quote": 16443.42186 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0649, "high": 0.0659, "low": 0.0646, "close": 0.0651, "volume": 172112.9, "close_time": 1760486399999, "quote_volume": 11240.05993, "trades": 84, "taker_buy_base": 59741.3, "taker_buy_quote": 3896.51152 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0646, "close": 0.0648, "volume": 88345.1, "close_time": 1760500799999, "quote_volume": 5766.44096, "trades": 40, "taker_buy_base": 45170.4, "taker_buy_quote": 2950.56176 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0646, "high": 0.0658, "low": 0.0646, "close": 0.0657, "volume": 196415.5, "close_time": 1760515199999, "quote_volume": 12832.1536, "trades": 56, "taker_buy_base": 117785.0, "taker_buy_quote": 7690.30062 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0657, "high": 0.0671, "low": 0.0652, "close": 0.0655, "volume": 368168.1, "close_time": 1760529599999, "quote_volume": 24258.89693, "trades": 117, "taker_buy_base": 154243.8, "taker_buy_quote": 10200.36549 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0628, "close": 0.0631, "volume": 511405.9, "close_time": 1760543999999, "quote_volume": 32820.93637, "trades": 156, "taker_buy_base": 202944.1, "taker_buy_quote": 13076.14744 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0632, "high": 0.0639, "low": 0.0624, "close": 0.0628, "volume": 279821.6, "close_time": 1760558399999, "quote_volume": 17696.12819, "trades": 157, "taker_buy_base": 123474.5, "taker_buy_quote": 7817.62696 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0628, "high": 0.0633, "low": 0.0614, "close": 0.0624, "volume": 232420.9, "close_time": 1760572799999, "quote_volume": 14387.21077, "trades": 96, "taker_buy_base": 118438.4, "taker_buy_quote": 7329.703 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0625, "high": 0.0631, "low": 0.062, "close": 0.0626, "volume": 59328.7, "close_time": 1760587199999, "quote_volume": 3717.30263, "trades": 42, "taker_buy_base": 31566.2, "taker_buy_quote": 1978.86545 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0628, "high": 0.0641, "low": 0.0617, "close": 0.063, "volume": 187970.3, "close_time": 1760601599999, "quote_volume": 11806.85607, "trades": 62, "taker_buy_base": 94725.2, "taker_buy_quote": 5960.59585 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0631, "high": 0.0652, "low": 0.0598, "close": 0.0646, "volume": 547231.9, "close_time": 1760615999999, "quote_volume": 34299.24686, "trades": 218, "taker_buy_base": 220702.9, "taker_buy_quote": 13950.49877 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0649, "high": 0.0656, "low": 0.0603, "close": 0.0604, "volume": 907311.6, "close_time": 1760630399999, "quote_volume": 55950.82423, "trades": 261, "taker_buy_base": 174655.0, "taker_buy_quote": 11151.21829 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0601, "high": 0.0621, "low": 0.0586, "close": 0.0598, "volume": 376077.7, "close_time": 1760644799999, "quote_volume": 22661.08672, "trades": 174, "taker_buy_base": 234969.5, "taker_buy_quote": 14183.41883 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0591, "high": 0.0593, "low": 0.058, "close": 0.059, "volume": 158428.5, "close_time": 1760659199999, "quote_volume": 9287.54215, "trades": 90, "taker_buy_base": 64729.3, "taker_buy_quote": 3792.07324 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0591, "high": 0.0602, "low": 0.0591, "close": 0.0601, "volume": 76609.6, "close_time": 1760673599999, "quote_volume": 4579.73902, "trades": 49, "taker_buy_base": 36098.9, "taker_buy_quote": 2156.46549 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0548, "close": 0.0548, "volume": 501643.3, "close_time": 1760687999999, "quote_volume": 28143.78833, "trades": 137, "taker_buy_base": 215050.4, "taker_buy_quote": 12116.32234 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.055, "high": 0.0576, "low": 0.0538, "close": 0.0571, "volume": 980671.2, "close_time": 1760702399999, "quote_volume": 53904.31187, "trades": 287, "taker_buy_base": 525567.6, "taker_buy_quote": 29037.34177 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0573, "high": 0.0576, "low": 0.0559, "close": 0.0576, "volume": 392297.8, "close_time": 1760716799999, "quote_volume": 22307.09577, "trades": 172, "taker_buy_base": 116351.9, "taker_buy_quote": 6612.74157 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0578, "high": 0.0584, "low": 0.0567, "close": 0.0574, "volume": 199086.4, "close_time": 1760731199999, "quote_volume": 11431.10287, "trades": 100, "taker_buy_base": 101150.5, "taker_buy_quote": 5808.11516 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0573, "high": 0.0585, "low": 0.0573, "close": 0.0577, "volume": 188434.6, "close_time": 1760745599999, "quote_volume": 10910.76582, "trades": 58, "taker_buy_base": 66270.0, "taker_buy_quote": 3841.76045 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0575, "high": 0.0589, "low": 0.0572, "close": 0.0586, "volume": 110197.4, "close_time": 1760759999999, "quote_volume": 6434.08419, "trades": 32, "taker_buy_base": 60286.2, "taker_buy_quote": 3518.32989 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.058, "high": 0.0595, "low": 0.0576, "close": 0.059, "volume": 270575.2, "close_time": 1760774399999, "quote_volume": 15775.69406, "trades": 97, "taker_buy_base": 129061.3, "taker_buy_quote": 7557.0442 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0585, "high": 0.0589, "low": 0.058, "close": 0.0589, "volume": 85906.8, "close_time": 1760788799999, "quote_volume": 5025.91977, "trades": 34, "taker_buy_base": 15231.6, "taker_buy_quote": 892.82709 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0575, "close": 0.0577, "volume": 248954.7, "close_time": 1760803199999, "quote_volume": 14559.17015, "trades": 46, "taker_buy_base": 133987.6, "taker_buy_quote": 7780.85237 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0575, "high": 0.058, "low": 0.0568, "close": 0.058, "volume": 24568.7, "close_time": 1760817599999, "quote_volume": 1415.01123, "trades": 16, "taker_buy_base": 15192.1, "taker_buy_quote": 877.43631 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0577, "close": 0.058, "volume": 252758.6, "close_time": 1760831999999, "quote_volume": 14696.64908, "trades": 62, "taker_buy_base": 11218.8, "taker_buy_quote": 652.41405 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0581, "high": 0.0588, "low": 0.0575, "close": 0.0586, "volume": 47499.7, "close_time": 1760846399999, "quote_volume": 2761.15384, "trades": 28, "taker_buy_base": 22511.7, "taker_buy_quote": 1317.15054 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0576, "close": 0.0579, "volume": 52451.7, "close_time": 1760860799999, "quote_volume": 3048.20988, "trades": 38, "taker_buy_base": 31464.7, "taker_buy_quote": 1830.36699 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.058, "high": 0.0603, "low": 0.057, "close": 0.0595, "volume": 1006123.5, "close_time": 1760875199999, "quote_volume": 59634.23541, "trades": 166, "taker_buy_base": 766139.0, "taker_buy_quote": 45509.33502 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0596, "high": 0.0613, "low": 0.059, "close": 0.0603, "volume": 511213.0, "close_time": 1760889599999, "quote_volume": 30632.6006, "trades": 197, "taker_buy_base": 162866.4, "taker_buy_quote": 9783.63599 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0604, "high": 0.0609, "low": 0.0597, "close": 0.0602, "volume": 114266.6, "close_time": 1760903999999, "quote_volume": 6893.1529, "trades": 56, "taker_buy_base": 92756.8, "taker_buy_quote": 5600.17036 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0591, "close": 0.0591, "volume": 308232.0, "close_time": 1760918399999, "quote_volume": 18335.89501, "trades": 66, "taker_buy_base": 52399.7, "taker_buy_quote": 3134.37616 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0591, "high": 0.0595, "low": 0.058, "close": 0.0595, "volume": 243360.1, "close_time": 1760932799999, "quote_volume": 14302.11899, "trades": 70, "taker_buy_base": 93981.9, "taker_buy_quote": 5529.50621 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0604, "high": 0.062, "low": 0.0599, "close": 0.0615, "volume": 133015.0, "close_time": 1760947199999, "quote_volume": 8141.14453, "trades": 84, "taker_buy_base": 100979.9, "taker_buy_quote": 6182.91085 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0606, "close": 0.061, "volume": 204595.3, "close_time": 1760961599999, "quote_volume": 12454.58534, "trades": 57, "taker_buy_base": 30693.5, "taker_buy_quote": 1871.09824 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.061, "high": 0.0619, "low": 0.0607, "close": 0.0608, "volume": 296665.9, "close_time": 1760975999999, "quote_volume": 18133.36362, "trades": 71, "taker_buy_base": 79495.0, "taker_buy_quote": 4882.55853 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0594, "close": 0.0608, "volume": 742531.5, "close_time": 1760990399999, "quote_volume": 44640.8856, "trades": 122, "taker_buy_base": 346132.5, "taker_buy_quote": 20759.1035 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0605, "high": 0.0614, "low": 0.0599, "close": 0.0599, "volume": 483072.9, "close_time": 1761004799999, "quote_volume": 29315.14533, "trades": 145, "taker_buy_base": 183689.7, "taker_buy_quote": 11194.92966 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0592, "close": 0.0593, "volume": 199365.0, "close_time": 1761019199999, "quote_volume": 11928.97299, "trades": 73, "taker_buy_base": 118209.5, "taker_buy_quote": 7083.93926 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0574, "close": 0.0582, "volume": 276183.5, "close_time": 1761033599999, "quote_volume": 15946.27011, "trades": 78, "taker_buy_base": 112283.6, "taker_buy_quote": 6478.81294 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0574, "close": 0.0581, "volume": 184509.1, "close_time": 1761047999999, "quote_volume": 10695.76352, "trades": 58, "taker_buy_base": 89548.4, "taker_buy_quote": 5194.67126 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0581, "high": 0.0628, "low": 0.0581, "close": 0.0624, "volume": 256641.1, "close_time": 1761062399999, "quote_volume": 15593.23844, "trades": 98, "taker_buy_base": 170226.8, "taker_buy_quote": 10368.82427 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0607, "close": 0.0607, "volume": 400325.9, "close_time": 1761076799999, "quote_volume": 24594.97194, "trades": 109, "taker_buy_base": 177993.3, "taker_buy_quote": 10969.88273 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0566, "close": 0.0568, "volume": 362925.8, "close_time": 1761091199999, "quote_volume": 21224.51337, "trades": 117, "taker_buy_base": 119658.3, "taker_buy_quote": 7019.05528 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0555, "close": 0.0558, "volume": 514695.6, "close_time": 1761105599999, "quote_volume": 28716.3797, "trades": 123, "taker_buy_base": 65577.9, "taker_buy_quote": 3690.07203 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0561, "high": 0.0566, "low": 0.0549, "close": 0.0555, "volume": 194817.5, "close_time": 1761119999999, "quote_volume": 10816.86893, "trades": 76, "taker_buy_base": 85492.5, "taker_buy_quote": 4744.247 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0555, "high": 0.0557, "low": 0.054, "close": 0.0552, "volume": 235603.9, "close_time": 1761134399999, "quote_volume": 12936.70672, "trades": 104, "taker_buy_base": 63278.4, "taker_buy_quote": 3472.73445 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0552, "high": 0.0559, "low": 0.0545, "close": 0.0554, "volume": 188060.1, "close_time": 1761148799999, "quote_volume": 10444.63464, "trades": 61, "taker_buy_base": 85112.3, "taker_buy_quote": 4721.88474 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0526, "close": 0.0531, "volume": 1274903.0, "close_time": 1761163199999, "quote_volume": 68515.40444, "trades": 459, "taker_buy_base": 255895.4, "taker_buy_quote": 13840.24191 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0532, "high": 0.0534, "low": 0.0502, "close": 0.0524, "volume": 1546578.9, "close_time": 1761177599999, "quote_volume": 79449.25932, "trades": 239, "taker_buy_base": 833350.5, "taker_buy_quote": 42732.80651 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0525, "high": 0.053, "low": 0.0522, "close": 0.0528, "volume": 119413.4, "close_time": 1761191999999, "quote_volume": 6289.19418, "trades": 56, "taker_buy_base": 61064.1, "taker_buy_quote": 3219.73537 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0528, "high": 0.0542, "low": 0.0528, "close": 0.0539, "volume": 277931.6, "close_time": 1761206399999, "quote_volume": 14976.27905, "trades": 58, "taker_buy_base": 112557.5, "taker_buy_quote": 6048.34235 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0536, "close": 0.0537, "volume": 100598.0, "close_time": 1761220799999, "quote_volume": 5425.98479, "trades": 41, "taker_buy_base": 51771.4, "taker_buy_quote": 2796.4316 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0532, "high": 0.0546, "low": 0.0531, "close": 0.054, "volume": 96199.9, "close_time": 1761235199999, "quote_volume": 5216.74623, "trades": 19, "taker_buy_base": 71134.1, "taker_buy_quote": 3858.34484 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0544, "high": 0.0553, "low": 0.0541, "close": 0.0546, "volume": 158400.4, "close_time": 1761249599999, "quote_volume": 8670.55524, "trades": 95, "taker_buy_base": 70891.1, "taker_buy_quote": 3881.74794 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0538, "close": 0.0541, "volume": 77664.4, "close_time": 1761263999999, "quote_volume": 4219.55392, "trades": 35, "taker_buy_base": 26473.8, "taker_buy_quote": 1434.38819 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0541, "high": 0.0545, "low": 0.054, "close": 0.054, "volume": 20964.9, "close_time": 1761278399999, "quote_volume": 1136.09867, "trades": 12, "taker_buy_base": 12838.3, "taker_buy_quote": 695.45962 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0542, "high": 0.0564, "low": 0.0542, "close": 0.0554, "volume": 258889.2, "close_time": 1761292799999, "quote_volume": 14455.49935, "trades": 97, "taker_buy_base": 189478.9, "taker_buy_quote": 10581.52524 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0558, "high": 0.058, "low": 0.0552, "close": 0.0554, "volume": 627416.6, "close_time": 1761307199999, "quote_volume": 35485.71563, "trades": 100, "taker_buy_base": 365291.8, "taker_buy_quote": 20777.79915 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0555, "high": 0.0571, "low": 0.0554, "close": 0.0562, "volume": 379566.0, "close_time": 1761321599999, "quote_volume": 21359.09946, "trades": 108, "taker_buy_base": 239749.2, "taker_buy_quote": 13497.57638 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0562, "high": 0.0576, "low": 0.0553, "close": 0.0574, "volume": 276326.5, "close_time": 1761335999999, "quote_volume": 15587.908, "trades": 110, "taker_buy_base": 133417.2, "taker_buy_quote": 7512.33694 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0574, "high": 0.0647, "low": 0.0574, "close": 0.0628, "volume": 3541257.6, "close_time": 1761350399999, "quote_volume": 216092.37322, "trades": 857, "taker_buy_base": 1962064.4, "taker_buy_quote": 118915.46395 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0628, "high": 0.066, "low": 0.0606, "close": 0.0626, "volume": 1938845.3, "close_time": 1761364799999, "quote_volume": 122071.43426, "trades": 494, "taker_buy_base": 1138711.5, "taker_buy_quote": 72342.56536 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0625, "high": 0.0646, "low": 0.06, "close": 0.0602, "volume": 1756705.0, "close_time": 1761379199999, "quote_volume": 109330.74769, "trades": 489, "taker_buy_base": 845992.2, "taker_buy_quote": 52767.58559 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0603, "high": 0.0639, "low": 0.0603, "close": 0.0614, "volume": 2608703.7, "close_time": 1761393599999, "quote_volume": 162866.81271, "trades": 619, "taker_buy_base": 1260456.5, "taker_buy_quote": 78535.04204 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0613, "high": 0.0774, "low": 0.0613, "close": 0.0774, "volume": 9298975.7, "close_time": 1761407999999, "quote_volume": 637880.49088, "trades": 2394, "taker_buy_base": 5102139.0, "taker_buy_quote": 351287.793 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0772, "high": 0.0795, "low": 0.0708, "close": 0.079, "volume": 12360813.5, "close_time": 1761422399999, "quote_volume": 929955.50304, "trades": 3395, "taker_buy_base": 6629228.4, "taker_buy_quote": 500633.17879 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.079, "high": 0.0896, "low": 0.0777, "close": 0.0854, "volume": 14491692.6, "close_time": 1761436799999, "quote_volume": 1216000.05961, "trades": 4585, "taker_buy_base": 6992342.2, "taker_buy_quote": 587129.14218 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0858, "high": 0.0928, "low": 0.0799, "close": 0.0861, "volume": 4675167.8, "close_time": 1761451199999, "quote_volume": 404942.53239, "trades": 2158, "taker_buy_base": 2401193.7, "taker_buy_quote": 208182.88935 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.086, "high": 0.092, "low": 0.083, "close": 0.0918, "volume": 3605841.3, "close_time": 1761465599999, "quote_volume": 320429.96588, "trades": 1435, "taker_buy_base": 1699191.5, "taker_buy_quote": 151649.22221 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0917, "high": 0.0977, "low": 0.0882, "close": 0.0936, "volume": 8012211.5, "close_time": 1761479999999, "quote_volume": 744418.0831, "trades": 3032, "taker_buy_base": 4225448.9, "taker_buy_quote": 393118.46825 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0938, "high": 0.0953, "low": 0.0805, "close": 0.0828, "volume": 6432521.8, "close_time": 1761494399999, "quote_volume": 555046.85877, "trades": 2634, "taker_buy_base": 2564787.7, "taker_buy_quote": 220987.6429 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0825, "high": 0.0873, "low": 0.0808, "close": 0.086, "volume": 4813477.3, "close_time": 1761508799999, "quote_volume": 405344.11585, "trades": 1787, "taker_buy_base": 2743390.6, "taker_buy_quote": 230970.26001 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0859, "high": 0.0998, "low": 0.0835, "close": 0.0945, "volume": 6673988.9, "close_time": 1761523199999, "quote_volume": 626113.52367, "trades": 2776, "taker_buy_base": 3381812.1, "taker_buy_quote": 317337.13801 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0946, "high": 0.1037, "low": 0.0922, "close": 0.1008, "volume": 6775017.0, "close_time": 1761537599999, "quote_volume": 658486.78912, "trades": 2579, "taker_buy_base": 2710156.8, "taker_buy_quote": 266875.45692 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1009, "high": 0.1021, "low": 0.0951, "close": 0.097, "volume": 1802768.7, "close_time": 1761551999999, "quote_volume": 176833.59743, "trades": 867, "taker_buy_base": 986898.6, "taker_buy_quote": 96741.15775 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0963, "high": 0.0989, "low": 0.0927, "close": 0.0929, "volume": 2115605.3, "close_time": 1761566399999, "quote_volume": 202405.9942, "trades": 1166, "taker_buy_base": 1051867.6, "taker_buy_quote": 101011.67144 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0924, "high": 0.0963, "low": 0.0924, "close": 0.0941, "volume": 1736132.3, "close_time": 1761580799999, "quote_volume": 163730.74741, "trades": 739, "taker_buy_base": 947834.8, "taker_buy_quote": 89516.94374 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0941, "high": 0.0953, "low": 0.0903, "close": 0.0911, "volume": 1876021.0, "close_time": 1761595199999, "quote_volume": 174362.80477, "trades": 771, "taker_buy_base": 816683.5, "taker_buy_quote": 76136.723 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0908, "high": 0.091, "low": 0.0855, "close": 0.0856, "volume": 1587540.9, "close_time": 1761609599999, "quote_volume": 140726.25917, "trades": 623, "taker_buy_base": 623836.4, "taker_buy_quote": 55399.38889 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0858, "high": 0.0866, "low": 0.081, "close": 0.0821, "volume": 1296149.5, "close_time": 1761623999999, "quote_volume": 107997.48863, "trades": 467, "taker_buy_base": 457585.9, "taker_buy_quote": 38183.78431 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0802, "close": 0.0803, "volume": 847784.3, "close_time": 1761638399999, "quote_volume": 69247.70555, "trades": 278, "taker_buy_base": 324590.1, "taker_buy_quote": 26525.90845 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0802, "high": 0.093, "low": 0.0797, "close": 0.0897, "volume": 4322725.4, "close_time": 1761652799999, "quote_volume": 379967.49525, "trades": 1179, "taker_buy_base": 2145880.8, "taker_buy_quote": 187881.71629 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0802, "close": 0.0822, "volume": 3731776.2, "close_time": 1761667199999, "quote_volume": 316855.99228, "trades": 1162, "taker_buy_base": 1412111.7, "taker_buy_quote": 119858.0469 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0821, "high": 0.0839, "low": 0.0801, "close": 0.0803, "volume": 1419274.1, "close_time": 1761681599999, "quote_volume": 116628.71647, "trades": 572, "taker_buy_base": 661332.1, "taker_buy_quote": 54582.99574 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0774, "close": 0.0797, "volume": 2551229.2, "close_time": 1761695999999, "quote_volume": 201987.83252, "trades": 855, "taker_buy_base": 1264400.7, "taker_buy_quote": 100096.33596 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.08, "high": 0.081, "low": 0.0783, "close": 0.0783, "volume": 678753.6, "close_time": 1761710399999, "quote_volume": 54268.35769, "trades": 205, "taker_buy_base": 346600.4, "taker_buy_quote": 27727.18273 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0789, "high": 0.0796, "low": 0.0731, "close": 0.0782, "volume": 517040.5, "close_time": 1761724799999, "quote_volume": 40170.33978, "trades": 180, "taker_buy_base": 180839.2, "taker_buy_quote": 14199.11015 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0782, "high": 0.0807, "low": 0.0778, "close": 0.0791, "volume": 532851.6, "close_time": 1761739199999, "quote_volume": 42366.29769, "trades": 198, "taker_buy_base": 339746.0, "taker_buy_quote": 27061.24393 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0792, "high": 0.08, "low": 0.0763, "close": 0.077, "volume": 1928729.6, "close_time": 1761753599999, "quote_volume": 150984.43115, "trades": 391, "taker_buy_base": 790575.7, "taker_buy_quote": 61658.42328 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0766, "high": 0.0803, "low": 0.0744, "close": 0.0789, "volume": 2000989.9, "close_time": 1761767999999, "quote_volume": 155663.84182, "trades": 557, "taker_buy_base": 797438.0, "taker_buy_quote": 62398.42906 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0793, "high": 0.0809, "low": 0.0775, "close": 0.0776, "volume": 714960.0, "close_time": 1761782399999, "quote_volume": 56734.04578, "trades": 255, "taker_buy_base": 442279.3, "taker_buy_quote": 35026.39673 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0765, "close": 0.0775, "volume": 741160.4, "close_time": 1761796799999, "quote_volume": 57373.55125, "trades": 216, "taker_buy_base": 363020.4, "taker_buy_quote": 28152.98566 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0732, "close": 0.0748, "volume": 816249.0, "close_time": 1761811199999, "quote_volume": 60690.14661, "trades": 288, "taker_buy_base": 292967.4, "taker_buy_quote": 21779.77824 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0718, "close": 0.0721, "volume": 880439.6, "close_time": 1761825599999, "quote_volume": 64196.00637, "trades": 323, "taker_buy_base": 315152.6, "taker_buy_quote": 23067.85301 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0674, "close": 0.0675, "volume": 1855955.0, "close_time": 1761839999999, "quote_volume": 130057.09414, "trades": 883, "taker_buy_base": 623955.9, "taker_buy_quote": 43965.17493 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0675, "high": 0.068, "low": 0.0646, "close": 0.0659, "volume": 1256390.6, "close_time": 1761854399999, "quote_volume": 82872.12164, "trades": 407, "taker_buy_base": 492758.2, "taker_buy_quote": 32583.7874 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0657, "high": 0.0679, "low": 0.0657, "close": 0.0669, "volume": 869855.9, "close_time": 1761868799999, "quote_volume": 58122.00442, "trades": 259, "taker_buy_base": 435270.1, "taker_buy_quote": 29099.5996 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0667, "high": 0.0691, "low": 0.0667, "close": 0.0681, "volume": 231582.7, "close_time": 1761883199999, "quote_volume": 15793.91848, "trades": 144, "taker_buy_base": 145181.7, "taker_buy_quote": 9911.03661 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0684, "high": 0.0712, "low": 0.0684, "close": 0.0709, "volume": 321701.2, "close_time": 1761897599999, "quote_volume": 22544.0039, "trades": 225, "taker_buy_base": 187926.2, "taker_buy_quote": 13192.83922 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0708, "high": 0.0809, "low": 0.0696, "close": 0.079, "volume": 3817089.2, "close_time": 1761911999999, "quote_volume": 291368.24584, "trades": 1186, "taker_buy_base": 1936866.9, "taker_buy_quote": 148028.58483 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0789, "high": 0.0809, "low": 0.0744, "close": 0.0756, "volume": 3173406.7, "close_time": 1761926399999, "quote_volume": 245599.43782, "trades": 958, "taker_buy_base": 1384439.6, "taker_buy_quote": 107658.13383 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0708, "close": 0.0735, "volume": 1138284.8, "close_time": 1761940799999, "quote_volume": 83257.23905, "trades": 588, "taker_buy_base": 495064.9, "taker_buy_quote": 36330.48093 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0734, "high": 0.0744, "low": 0.0724, "close": 0.0731, "volume": 985464.5, "close_time": 1761955199999, "quote_volume": 72477.91992, "trades": 621, "taker_buy_base": 407429.0, "taker_buy_quote": 29988.63512 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.073, "high": 0.0827, "low": 0.0721, "close": 0.0813, "volume": 4328508.4, "close_time": 1761969599999, "quote_volume": 335029.69881, "trades": 1261, "taker_buy_base": 2167765.0, "taker_buy_quote": 167768.26531 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0817, "high": 0.0875, "low": 0.0788, "close": 0.0819, "volume": 7518073.5, "close_time": 1761983999999, "quote_volume": 635444.15253, "trades": 1998, "taker_buy_base": 2696270.9, "taker_buy_quote": 225747.44731 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0819, "high": 0.085, "low": 0.0809, "close": 0.084, "volume": 2790837.8, "close_time": 1761998399999, "quote_volume": 231668.21447, "trades": 760, "taker_buy_base": 1219016.1, "taker_buy_quote": 101220.36758 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.084, "high": 0.0865, "low": 0.0789, "close": 0.0816, "volume": 2783981.7, "close_time": 1762012799999, "quote_volume": 227307.45685, "trades": 773, "taker_buy_base": 1333951.4, "taker_buy_quote": 108669.79268 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0816, "high": 0.0829, "low": 0.0801, "close": 0.0825, "volume": 945390.0, "close_time": 1762027199999, "quote_volume": 76955.68511, "trades": 326, "taker_buy_base": 627507.0, "taker_buy_quote": 51219.77485 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0825, "high": 0.0857, "low": 0.0798, "close": 0.0817, "volume": 1263174.3, "close_time": 1762041599999, "quote_volume": 104491.37945, "trades": 500, "taker_buy_base": 616425.5, "taker_buy_quote": 51065.07295 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0774, "close": 0.0782, "volume": 1117725.9, "close_time": 1762055999999, "quote_volume": 88783.20473, "trades": 281, "taker_buy_base": 395117.9, "taker_buy_quote": 31232.54443 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0781, "high": 0.0789, "low": 0.0765, "close": 0.0781, "volume": 724103.3, "close_time": 1762070399999, "quote_volume": 56450.43013, "trades": 333, "taker_buy_base": 255248.2, "taker_buy_quote": 19982.22235 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0748, "close": 0.0758, "volume": 954027.2, "close_time": 1762084799999, "quote_volume": 72573.35047, "trades": 327, "taker_buy_base": 360069.2, "taker_buy_quote": 27465.90289 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0708, "close": 0.0712, "volume": 1402245.5, "close_time": 1762099199999, "quote_volume": 102112.29145, "trades": 477, "taker_buy_base": 410932.2, "taker_buy_quote": 29965.41132 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0715, "high": 0.0727, "low": 0.071, "close": 0.072, "volume": 1043913.1, "close_time": 1762113599999, "quote_volume": 75377.67001, "trades": 273, "taker_buy_base": 459893.5, "taker_buy_quote": 33191.84205 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0719, "high": 0.0739, "low": 0.0715, "close": 0.0738, "volume": 642942.6, "close_time": 1762127999999, "quote_volume": 46855.8914, "trades": 237, "taker_buy_base": 384441.4, "taker_buy_quote": 28018.71413 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0671, "close": 0.0673, "volume": 3996892.2, "close_time": 1762142399999, "quote_volume": 273287.24491, "trades": 500, "taker_buy_base": 2969106.1, "taker_buy_quote": 201689.81868 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0672, "high": 0.0696, "low": 0.0665, "close": 0.069, "volume": 853362.9, "close_time": 1762156799999, "quote_volume": 58333.50574, "trades": 367, "taker_buy_base": 424371.7, "taker_buy_quote": 29008.26314 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0688, "high": 0.0697, "low": 0.0677, "close": 0.0686, "volume": 809023.2, "close_time": 1762171199999, "quote_volume": 55495.52619, "trades": 286, "taker_buy_base": 370734.5, "taker_buy_quote": 25480.7062 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0685, "high": 0.069, "low": 0.06, "close": 0.064, "volume": 2165033.0, "close_time": 1762185599999, "quote_volume": 141678.69263, "trades": 711, "taker_buy_base": 966511.4, "taker_buy_quote": 63318.58678 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.064, "high": 0.0689, "low": 0.0635, "close": 0.0653, "volume": 1080270.7, "close_time": 1762199999999, "quote_volume": 71494.86285, "trades": 461, "taker_buy_base": 488850.2, "taker_buy_quote": 32481.43994 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0632, "close": 0.0644, "volume": 837342.7, "close_time": 1762214399999, "quote_volume": 54002.32081, "trades": 302, "taker_buy_base": 485230.8, "taker_buy_quote": 31292.5051 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0644, "high": 0.0651, "low": 0.0634, "close": 0.0649, "volume": 560757.9, "close_time": 1762228799999, "quote_volume": 36055.64314, "trades": 215, "taker_buy_base": 217458.4, "taker_buy_quote": 13958.69151 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0648, "high": 0.065, "low": 0.0614, "close": 0.0619, "volume": 1199646.4, "close_time": 1762243199999, "quote_volume": 75236.27208, "trades": 291, "taker_buy_base": 431812.7, "taker_buy_quote": 27214.5651 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0621, "high": 0.0641, "low": 0.0618, "close": 0.063, "volume": 638828.3, "close_time": 1762257599999, "quote_volume": 40292.41487, "trades": 233, "taker_buy_base": 267014.0, "taker_buy_quote": 16869.85466 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.063, "high": 0.0654, "low": 0.0614, "close": 0.0632, "volume": 1035897.3, "close_time": 1762271999999, "quote_volume": 65714.8756, "trades": 440, "taker_buy_base": 464100.9, "taker_buy_quote": 29499.66406 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0597, "close": 0.0615, "volume": 1382742.1, "close_time": 1762286399999, "quote_volume": 84943.11068, "trades": 436, "taker_buy_base": 552982.8, "taker_buy_quote": 33937.63257 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0615, "high": 0.063, "low": 0.058, "close": 0.0619, "volume": 1954662.9, "close_time": 1762300799999, "quote_volume": 118257.61311, "trades": 408, "taker_buy_base": 885496.0, "taker_buy_quote": 53502.6736 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0619, "high": 0.062, "low": 0.0581, "close": 0.0616, "volume": 840343.3, "close_time": 1762315199999, "quote_volume": 51369.23599, "trades": 229, "taker_buy_base": 354180.2, "taker_buy_quote": 21720.97665 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0607, "close": 0.0612, "volume": 544597.1, "close_time": 1762329599999, "quote_volume": 33425.48292, "trades": 131, "taker_buy_base": 325236.6, "taker_buy_quote": 19957.00076 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0606, "high": 0.0614, "low": 0.0597, "close": 0.0613, "volume": 505367.6, "close_time": 1762343999999, "quote_volume": 30538.08159, "trades": 123, "taker_buy_base": 236193.3, "taker_buy_quote": 14313.71345 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.061, "high": 0.0632, "low": 0.0607, "close": 0.063, "volume": 1253015.8, "close_time": 1762358399999, "quote_volume": 77806.52524, "trades": 245, "taker_buy_base": 531044.2, "taker_buy_quote": 32999.54537 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.063, "high": 0.0653, "low": 0.0624, "close": 0.0645, "volume": 1290766.7, "close_time": 1762372799999, "quote_volume": 82170.77982, "trades": 296, "taker_buy_base": 582417.9, "taker_buy_quote": 37188.30189 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0626, "close": 0.0635, "volume": 852420.2, "close_time": 1762387199999, "quote_volume": 53961.31371, "trades": 253, "taker_buy_base": 317300.2, "taker_buy_quote": 20136.68955 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0633, "high": 0.064, "low": 0.0616, "close": 0.0627, "volume": 505433.0, "close_time": 1762401599999, "quote_volume": 31664.89382, "trades": 181, "taker_buy_base": 281583.4, "taker_buy_quote": 17651.83828 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0625, "high": 0.0639, "low": 0.0614, "close": 0.0614, "volume": 801690.8, "close_time": 1762415999999, "quote_volume": 50033.21939, "trades": 167, "taker_buy_base": 310451.0, "taker_buy_quote": 19387.29862 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0602, "close": 0.0607, "volume": 743972.3, "close_time": 1762430399999, "quote_volume": 45487.59273, "trades": 218, "taker_buy_base": 325302.2, "taker_buy_quote": 19900.17977 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0589, "close": 0.0592, "volume": 855576.3, "close_time": 1762444799999, "quote_volume": 51531.95664, "trades": 189, "taker_buy_base": 438846.5, "taker_buy_quote": 26395.86963 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0592, "high": 0.0608, "low": 0.058, "close": 0.06, "volume": 920192.8, "close_time": 1762459199999, "quote_volume": 54628.32019, "trades": 195, "taker_buy_base": 382963.9, "taker_buy_quote": 22759.81673 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.06, "high": 0.0608, "low": 0.0592, "close": 0.06, "volume": 423673.2, "close_time": 1762473599999, "quote_volume": 25461.1183, "trades": 274, "taker_buy_base": 198273.8, "taker_buy_quote": 11903.8401 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.06, "high": 0.0625, "low": 0.06, "close": 0.0621, "volume": 582088.3, "close_time": 1762487999999, "quote_volume": 35488.48618, "trades": 127, "taker_buy_base": 317255.7, "taker_buy_quote": 19355.2536 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0622, "high": 0.0651, "low": 0.0619, "close": 0.0646, "volume": 1439300.3, "close_time": 1762502399999, "quote_volume": 92285.275, "trades": 408, "taker_buy_base": 736995.3, "taker_buy_quote": 47252.303 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0645, "high": 0.0657, "low": 0.0617, "close": 0.0628, "volume": 2247210.7, "close_time": 1762516799999, "quote_volume": 144233.985, "trades": 453, "taker_buy_base": 947491.5, "taker_buy_quote": 60829.51307 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0625, "high": 0.0665, "low": 0.0609, "close": 0.0656, "volume": 2039700.6, "close_time": 1762531199999, "quote_volume": 129399.43048, "trades": 471, "taker_buy_base": 1031991.6, "taker_buy_quote": 65653.74815 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0655, "high": 0.0705, "low": 0.0645, "close": 0.0702, "volume": 3727657.4, "close_time": 1762545599999, "quote_volume": 254285.11479, "trades": 904, "taker_buy_base": 1972434.2, "taker_buy_quote": 134665.30789 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0705, "high": 0.0732, "low": 0.0688, "close": 0.0695, "volume": 3032857.1, "close_time": 1762559999999, "quote_volume": 215902.06156, "trades": 785, "taker_buy_base": 1443976.2, "taker_buy_quote": 102814.06973 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0694, "high": 0.072, "low": 0.0676, "close": 0.0676, "volume": 1261624.1, "close_time": 1762574399999, "quote_volume": 88378.36953, "trades": 453, "taker_buy_base": 595151.0, "taker_buy_quote": 41637.68236 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0677, "high": 0.069, "low": 0.0657, "close": 0.0671, "volume": 1408336.2, "close_time": 1762588799999, "quote_volume": 94833.15593, "trades": 433, "taker_buy_base": 598574.0, "taker_buy_quote": 40378.68714 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.067, "high": 0.0681, "low": 0.0659, "close": 0.0667, "volume": 610421.9, "close_time": 1762603199999, "quote_volume": 40811.65428, "trades": 232, "taker_buy_base": 281466.6, "taker_buy_quote": 18810.34084 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0668, "high": 0.067, "low": 0.0637, "close": 0.064, "volume": 1578914.4, "close_time": 1762617599999, "quote_volume": 103148.72762, "trades": 392, "taker_buy_base": 586746.0, "taker_buy_quote": 38374.23281 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0643, "high": 0.0652, "low": 0.0635, "close": 0.0645, "volume": 671721.7, "close_time": 1762631999999, "quote_volume": 43034.7081, "trades": 216, "taker_buy_base": 271178.4, "taker_buy_quote": 17388.55203 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0647, "high": 0.0664, "low": 0.0641, "close": 0.066, "volume": 1167888.2, "close_time": 1762646399999, "quote_volume": 76414.62961, "trades": 392, "taker_buy_base": 629489.3, "taker_buy_quote": 41115.46154 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0618, "close": 0.0622, "volume": 908745.9, "close_time": 1762660799999, "quote_volume": 58069.91527, "trades": 275, "taker_buy_base": 394877.5, "taker_buy_quote": 25267.19138 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0623, "high": 0.0637, "low": 0.0623, "close": 0.0636, "volume": 1151083.4, "close_time": 1762675199999, "quote_volume": 72595.88784, "trades": 250, "taker_buy_base": 465030.3, "taker_buy_quote": 29397.75842 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0635, "high": 0.0649, "low": 0.0619, "close": 0.0647, "volume": 1294581.6, "close_time": 1762689599999, "quote_volume": 81927.24212, "trades": 259, "taker_buy_base": 689583.7, "taker_buy_quote": 43968.78536 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0646, "high": 0.0674, "low": 0.0644, "close": 0.0669, "volume": 917395.5, "close_time": 1762703999999, "quote_volume": 60699.65753, "trades": 295, "taker_buy_base": 488517.9, "taker_buy_quote": 32358.09976 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0653, "close": 0.0667, "volume": 591525.6, "close_time": 1762718399999, "quote_volume": 39201.98832, "trades": 200, "taker_buy_base": 283000.8, "taker_buy_quote": 18768.79366 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0667, "high": 0.067, "low": 0.0652, "close": 0.0658, "volume": 1103637.6, "close_time": 1762732799999, "quote_volume": 73021.40448, "trades": 316, "taker_buy_base": 622539.6, "taker_buy_quote": 41274.09346 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0654, "high": 0.0698, "low": 0.0648, "close": 0.0668, "volume": 948107.5, "close_time": 1762747199999, "quote_volume": 64264.0512, "trades": 331, "taker_buy_base": 588076.0, "taker_buy_quote": 39938.12954 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0669, "high": 0.068, "low": 0.0665, "close": 0.0674, "volume": 722983.1, "close_time": 1762761599999, "quote_volume": 48644.96157, "trades": 275, "taker_buy_base": 352030.6, "taker_buy_quote": 23712.20828 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0672, "high": 0.0697, "low": 0.0663, "close": 0.0673, "volume": 819116.2, "close_time": 1762775999999, "quote_volume": 55524.54904, "trades": 321, "taker_buy_base": 347649.1, "taker_buy_quote": 23531.05995 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0672, "high": 0.0674, "low": 0.064, "close": 0.065, "volume": 589428.8, "close_time": 1762790399999, "quote_volume": 38786.59604, "trades": 270, "taker_buy_base": 306532.6, "taker_buy_quote": 20216.6862 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.065, "high": 0.066, "low": 0.0633, "close": 0.0657, "volume": 895146.4, "close_time": 1762804799999, "quote_volume": 57992.97618, "trades": 272, "taker_buy_base": 314996.5, "taker_buy_quote": 20354.52461 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0655, "high": 0.0667, "low": 0.0644, "close": 0.0654, "volume": 552305.5, "close_time": 1762819199999, "quote_volume": 36300.61192, "trades": 287, "taker_buy_base": 348758.7, "taker_buy_quote": 22908.30642 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0656, "high": 0.0665, "low": 0.064, "close": 0.0656, "volume": 501637.9, "close_time": 1762833599999, "quote_volume": 32791.6784, "trades": 189, "taker_buy_base": 200290.4, "taker_buy_quote": 13089.88463 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0617, "close": 0.0618, "volume": 875685.8, "close_time": 1762847999999, "quote_volume": 55679.6831, "trades": 347, "taker_buy_base": 381939.7, "taker_buy_quote": 24418.47954 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0619, "high": 0.063, "low": 0.0615, "close": 0.0623, "volume": 1211387.0, "close_time": 1762862399999, "quote_volume": 75697.59436, "trades": 234, "taker_buy_base": 538084.3, "taker_buy_quote": 33700.31615 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.063, "high": 0.063, "low": 0.0613, "close": 0.0622, "volume": 497076.6, "close_time": 1762876799999, "quote_volume": 30926.91613, "trades": 168, "taker_buy_base": 237612.3, "taker_buy_quote": 14739.23998 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0608, "close": 0.0608, "volume": 1172462.4, "close_time": 1762891199999, "quote_volume": 72612.6196, "trades": 322, "taker_buy_base": 651988.0, "taker_buy_quote": 40425.23796 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0609, "high": 0.0617, "low": 0.0602, "close": 0.0605, "volume": 953938.2, "close_time": 1762905599999, "quote_volume": 58024.43364, "trades": 474, "taker_buy_base": 718868.5, "taker_buy_quote": 43730.51552 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0596, "close": 0.0613, "volume": 508818.7, "close_time": 1762919999999, "quote_volume": 30792.42465, "trades": 254, "taker_buy_base": 281065.2, "taker_buy_quote": 17055.67053 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0612, "high": 0.0627, "low": 0.061, "close": 0.0613, "volume": 422361.8, "close_time": 1762934399999, "quote_volume": 26156.78355, "trades": 203, "taker_buy_base": 114035.3, "taker_buy_quote": 7040.64666 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0613, "high": 0.064, "low": 0.0613, "close": 0.0639, "volume": 980046.8, "close_time": 1762948799999, "quote_volume": 61643.97676, "trades": 316, "taker_buy_base": 657850.0, "taker_buy_quote": 41408.68386 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.064, "high": 0.064, "low": 0.0604, "close": 0.0604, "volume": 573350.6, "close_time": 1762963199999, "quote_volume": 35454.819, "trades": 144, "taker_buy_base": 297412.7, "taker_buy_quote": 18362.08946 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0583, "close": 0.0592, "volume": 643534.1, "close_time": 1762977599999, "quote_volume": 38125.09926, "trades": 212, "taker_buy_base": 335870.0, "taker_buy_quote": 19837.59313 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0592, "high": 0.0607, "low": 0.0592, "close": 0.0597, "volume": 411897.2, "close_time": 1762991999999, "quote_volume": 24758.48319, "trades": 121, "taker_buy_base": 157044.0, "taker_buy_quote": 9423.71443 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.06, "high": 0.0613, "low": 0.059, "close": 0.0607, "volume": 818788.5, "close_time": 1763006399999, "quote_volume": 49509.82433, "trades": 190, "taker_buy_base": 394533.9, "taker_buy_quote": 23837.08385 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0606, "high": 0.0618, "low": 0.06, "close": 0.0601, "volume": 345510.7, "close_time": 1763020799999, "quote_volume": 21034.42233, "trades": 145, "taker_buy_base": 180276.7, "taker_buy_quote": 10980.06765 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0603, "high": 0.0608, "low": 0.0593, "close": 0.0598, "volume": 428008.0, "close_time": 1763035199999, "quote_volume": 25612.42438, "trades": 124, "taker_buy_base": 191862.6, "taker_buy_quote": 11506.28765 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0598, "high": 0.0608, "low": 0.0588, "close": 0.0594, "volume": 830301.3, "close_time": 1763049599999, "quote_volume": 49553.11325, "trades": 181, "taker_buy_base": 465951.8, "taker_buy_quote": 27822.75279 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0556, "close": 0.0557, "volume": 781917.1, "close_time": 1763063999999, "quote_volume": 44685.23791, "trades": 186, "taker_buy_base": 365050.0, "taker_buy_quote": 20924.90634 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0557, "high": 0.0577, "low": 0.0552, "close": 0.0575, "volume": 258574.1, "close_time": 1763078399999, "quote_volume": 14528.07776, "trades": 103, "taker_buy_base": 135036.6, "taker_buy_quote": 7593.84785 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.057, "high": 0.0574, "low": 0.0561, "close": 0.0568, "volume": 419426.9, "close_time": 1763092799999, "quote_volume": 23809.24625, "trades": 118, "taker_buy_base": 243311.7, "taker_buy_quote": 13850.7059 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0569, "high": 0.0577, "low": 0.0542, "close": 0.0573, "volume": 513260.8, "close_time": 1763107199999, "quote_volume": 28845.93933, "trades": 151, "taker_buy_base": 250536.6, "taker_buy_quote": 14170.29623 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0556, "close": 0.056, "volume": 354666.4, "close_time": 1763121599999, "quote_volume": 20030.5773, "trades": 176, "taker_buy_base": 188314.9, "taker_buy_quote": 10611.23398 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0559, "high": 0.0578, "low": 0.0545, "close": 0.0571, "volume": 794032.3, "close_time": 1763135999999, "quote_volume": 44681.91791, "trades": 173, "taker_buy_base": 294120.3, "taker_buy_quote": 16463.95756 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.057, "high": 0.0572, "low": 0.0553, "close": 0.0568, "volume": 420791.0, "close_time": 1763150399999, "quote_volume": 23763.42544, "trades": 112, "taker_buy_base": 165011.3, "taker_buy_quote": 9331.92258 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0542, "close": 0.0556, "volume": 321558.7, "close_time": 1763164799999, "quote_volume": 17884.317, "trades": 82, "taker_buy_base": 138777.2, "taker_buy_quote": 7704.5509 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0555, "high": 0.057, "low": 0.0554, "close": 0.0567, "volume": 249039.8, "close_time": 1763179199999, "quote_volume": 14032.15591, "trades": 66, "taker_buy_base": 116540.2, "taker_buy_quote": 6563.14331 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0566, "high": 0.0567, "low": 0.056, "close": 0.0564, "volume": 88093.4, "close_time": 1763193599999, "quote_volume": 4969.24987, "trades": 31, "taker_buy_base": 54797.9, "taker_buy_quote": 3095.14815 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0559, "high": 0.056, "low": 0.0543, "close": 0.0548, "volume": 496822.7, "close_time": 1763207999999, "quote_volume": 27369.09698, "trades": 109, "taker_buy_base": 171905.8, "taker_buy_quote": 9470.93704 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.055, "high": 0.056, "low": 0.0549, "close": 0.0549, "volume": 586785.8, "close_time": 1763222399999, "quote_volume": 32587.11211, "trades": 101, "taker_buy_base": 153594.0, "taker_buy_quote": 8541.04718 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0548, "high": 0.0552, "low": 0.054, "close": 0.0541, "volume": 676330.8, "close_time": 1763236799999, "quote_volume": 36825.09261, "trades": 88, "taker_buy_base": 266406.3, "taker_buy_quote": 14469.75609 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0533, "close": 0.0544, "volume": 446721.8, "close_time": 1763251199999, "quote_volume": 24092.44594, "trades": 79, "taker_buy_base": 309177.3, "taker_buy_quote": 16696.38483 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0533, "close": 0.0545, "volume": 310691.0, "close_time": 1763265599999, "quote_volume": 16704.48016, "trades": 64, "taker_buy_base": 225383.9, "taker_buy_quote": 12104.43374 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0545, "high": 0.0557, "low": 0.0541, "close": 0.0545, "volume": 146560.5, "close_time": 1763279999999, "quote_volume": 8005.01196, "trades": 30, "taker_buy_base": 82374.3, "taker_buy_quote": 4503.50709 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0541, "high": 0.055, "low": 0.0533, "close": 0.0534, "volume": 88732.5, "close_time": 1763294399999, "quote_volume": 4783.65229, "trades": 39, "taker_buy_base": 40964.6, "taker_buy_quote": 2217.34638 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0532, "high": 0.0535, "low": 0.0513, "close": 0.0513, "volume": 673438.9, "close_time": 1763308799999, "quote_volume": 35270.97471, "trades": 129, "taker_buy_base": 395047.0, "taker_buy_quote": 20634.79556 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0514, "high": 0.052, "low": 0.0499, "close": 0.0512, "volume": 692379.5, "close_time": 1763323199999, "quote_volume": 35288.83899, "trades": 151, "taker_buy_base": 362927.2, "taker_buy_quote": 18509.87098 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.051, "high": 0.0521, "low": 0.0501, "close": 0.0516, "volume": 292482.9, "close_time": 1763337599999, "quote_volume": 14921.02732, "trades": 173, "taker_buy_base": 132030.0, "taker_buy_quote": 6755.3863 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0511, "high": 0.0523, "low": 0.0508, "close": 0.0522, "volume": 266611.8, "close_time": 1763351999999, "quote_volume": 13764.15756, "trades": 47, "taker_buy_base": 148435.2, "taker_buy_quote": 7676.39201 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0517, "high": 0.0523, "low": 0.0511, "close": 0.052, "volume": 419581.2, "close_time": 1763366399999, "quote_volume": 21785.10685, "trades": 51, "taker_buy_base": 285076.7, "taker_buy_quote": 14799.05036 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0521, "high": 0.0528, "low": 0.0518, "close": 0.0523, "volume": 354201.4, "close_time": 1763380799999, "quote_volume": 18549.45674, "trades": 79, "taker_buy_base": 205630.5, "taker_buy_quote": 10760.14767 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0522, "high": 0.0531, "low": 0.0498, "close": 0.0516, "volume": 3637568.5, "close_time": 1763395199999, "quote_volume": 185385.64191, "trades": 918, "taker_buy_base": 1878205.0, "taker_buy_quote": 95598.80197 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0513, "high": 0.0523, "low": 0.0492, "close": 0.0496, "volume": 497042.6, "close_time": 1763409599999, "quote_volume": 25033.27385, "trades": 204, "taker_buy_base": 197149.8, "taker_buy_quote": 9967.5443 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0496, "high": 0.0515, "low": 0.0494, "close": 0.0515, "volume": 1103284.0, "close_time": 1763423999999, "quote_volume": 55478.79535, "trades": 226, "taker_buy_base": 595099.0, "taker_buy_quote": 29923.17932 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0515, "high": 0.0526, "low": 0.0505, "close": 0.052, "volume": 417017.4, "close_time": 1763438399999, "quote_volume": 21628.73236, "trades": 240, "taker_buy_base": 167024.5, "taker_buy_quote": 8677.78158 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0525, "high": 0.0555, "low": 0.052, "close": 0.0544, "volume": 858417.2, "close_time": 1763452799999, "quote_volume": 46565.6146, "trades": 282, "taker_buy_base": 639204.7, "taker_buy_quote": 34727.23522 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0545, "high": 0.0575, "low": 0.0512, "close": 0.0514, "volume": 1366851.4, "close_time": 1763467199999, "quote_volume": 73429.17052, "trades": 258, "taker_buy_base": 445218.3, "taker_buy_quote": 24111.80611 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0515, "high": 0.0526, "low": 0.0509, "close": 0.0517, "volume": 477633.2, "close_time": 1763481599999, "quote_volume": 24695.60059, "trades": 122, "taker_buy_base": 249883.0, "taker_buy_quote": 12914.62885 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0519, "high": 0.0532, "low": 0.0519, "close": 0.0525, "volume": 514069.0, "close_time": 1763495999999, "quote_volume": 27114.37338, "trades": 115, "taker_buy_base": 228242.0, "taker_buy_quote": 12054.89734 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0522, "high": 0.0525, "low": 0.0512, "close": 0.0524, "volume": 1213703.3, "close_time": 1763510399999, "quote_volume": 63141.84783, "trades": 225, "taker_buy_base": 703316.6, "taker_buy_quote": 36599.77607 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0514, "close": 0.0514, "volume": 321012.4, "close_time": 1763524799999, "quote_volume": 16644.99768, "trades": 61, "taker_buy_base": 227797.0, "taker_buy_quote": 11809.67171 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0499, "close": 0.0512, "volume": 254420.3, "close_time": 1763539199999, "quote_volume": 12965.72992, "trades": 46, "taker_buy_base": 112361.3, "taker_buy_quote": 5723.92121 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0512, "high": 0.0517, "low": 0.0509, "close": 0.0513, "volume": 439323.6, "close_time": 1763553599999, "quote_volume": 22565.28126, "trades": 59, "taker_buy_base": 309338.9, "taker_buy_quote": 15891.5565 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0515, "high": 0.052, "low": 0.0502, "close": 0.0502, "volume": 335579.8, "close_time": 1763567999999, "quote_volume": 17030.46421, "trades": 73, "taker_buy_base": 154877.5, "taker_buy_quote": 7879.74275 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0503, "high": 0.0503, "low": 0.0479, "close": 0.0482, "volume": 1204586.2, "close_time": 1763582399999, "quote_volume": 58706.20982, "trades": 202, "taker_buy_base": 675993.5, "taker_buy_quote": 33029.62787 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0484, "high": 0.0528, "low": 0.0482, "close": 0.0527, "volume": 1291987.4, "close_time": 1763596799999, "quote_volume": 66539.89024, "trades": 252, "taker_buy_base": 577692.7, "taker_buy_quote": 29710.2172 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0526, "high": 0.053, "low": 0.0513, "close": 0.0514, "volume": 374008.4, "close_time": 1763611199999, "quote_volume": 19579.19545, "trades": 111, "taker_buy_base": 109475.0, "taker_buy_quote": 5749.53843 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0508, "close": 0.0513, "volume": 419452.5, "close_time": 1763625599999, "quote_volume": 21490.85077, "trades": 95, "taker_buy_base": 233598.3, "taker_buy_quote": 11971.20244 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0511, "high": 0.0514, "low": 0.0506, "close": 0.0508, "volume": 566096.0, "close_time": 1763639999999, "quote_volume": 28846.95731, "trades": 91, "taker_buy_base": 221740.7, "taker_buy_quote": 11315.88318 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.051, "high": 0.0541, "low": 0.051, "close": 0.0514, "volume": 1315346.2, "close_time": 1763654399999, "quote_volume": 68835.23988, "trades": 293, "taker_buy_base": 783359.5, "taker_buy_quote": 40971.91727 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.051, "high": 0.051, "low": 0.0465, "close": 0.0477, "volume": 2529887.9, "close_time": 1763668799999, "quote_volume": 121762.96462, "trades": 614, "taker_buy_base": 1164174.9, "taker_buy_quote": 56068.68272 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0477, "high": 0.0492, "low": 0.047, "close": 0.0478, "volume": 1203128.6, "close_time": 1763683199999, "quote_volume": 57736.51323, "trades": 221, "taker_buy_base": 553265.2, "taker_buy_quote": 26586.80341 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0478, "high": 0.0484, "low": 0.0466, "close": 0.0476, "volume": 571842.1, "close_time": 1763697599999, "quote_volume": 27326.80113, "trades": 101, "taker_buy_base": 293404.2, "taker_buy_quote": 14016.0671 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0376, "close": 0.0436, "volume": 2728769.0, "close_time": 1763711999999, "quote_volume": 122803.15999, "trades": 520, "taker_buy_base": 2060358.4, "taker_buy_quote": 92677.97838 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0434, "high": 0.0441, "low": 0.0427, "close": 0.0429, "volume": 851381.7, "close_time": 1763726399999, "quote_volume": 36941.25166, "trades": 191, "taker_buy_base": 442034.0, "taker_buy_quote": 19202.09824 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0429, "high": 0.0451, "low": 0.0416, "close": 0.0443, "volume": 2024610.2, "close_time": 1763740799999, "quote_volume": 88368.72782, "trades": 313, "taker_buy_base": 835206.4, "taker_buy_quote": 36612.18105 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0442, "high": 0.046, "low": 0.0437, "close": 0.0446, "volume": 453529.7, "close_time": 1763755199999, "quote_volume": 20447.22746, "trades": 84, "taker_buy_base": 199412.2, "taker_buy_quote": 9057.47293 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0425, "close": 0.0441, "volume": 348982.6, "close_time": 1763769599999, "quote_volume": 15288.91573, "trades": 113, "taker_buy_base": 174827.0, "taker_buy_quote": 7663.82503 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0438, "close": 0.0439, "volume": 16905.5, "close_time": 1763783999999, "quote_volume": 743.43923, "trades": 13, "taker_buy_base": 1696.0, "taker_buy_quote": 74.9632 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0436, "high": 0.0436, "low": 0.0421, "close": 0.0429, "volume": 221485.1, "close_time": 1763798399999, "quote_volume": 9475.87425, "trades": 77, "taker_buy_base": 84291.6, "taker_buy_quote": 3607.61179 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0427, "high": 0.043, "low": 0.042, "close": 0.0428, "volume": 242959.8, "close_time": 1763812799999, "quote_volume": 10315.30735, "trades": 54, "taker_buy_base": 119778.6, "taker_buy_quote": 5097.65749 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0426, "high": 0.0429, "low": 0.0417, "close": 0.0428, "volume": 1045021.3, "close_time": 1763827199999, "quote_volume": 44133.01581, "trades": 325, "taker_buy_base": 697638.7, "taker_buy_quote": 29466.19956 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0428, "high": 0.0431, "low": 0.0423, "close": 0.0427, "volume": 1105152.8, "close_time": 1763841599999, "quote_volume": 47209.73193, "trades": 305, "taker_buy_base": 538900.3, "taker_buy_quote": 23022.1608 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0429, "high": 0.0438, "low": 0.0423, "close": 0.043, "volume": 430748.7, "close_time": 1763855999999, "quote_volume": 18593.53628, "trades": 171, "taker_buy_base": 394489.4, "taker_buy_quote": 17024.63291 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0431, "high": 0.0445, "low": 0.0427, "close": 0.0438, "volume": 590602.9, "close_time": 1763870399999, "quote_volume": 25908.46615, "trades": 159, "taker_buy_base": 394448.6, "taker_buy_quote": 17274.16811 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.044, "high": 0.0456, "low": 0.0438, "close": 0.0445, "volume": 468252.2, "close_time": 1763884799999, "quote_volume": 20847.63446, "trades": 149, "taker_buy_base": 281041.8, "taker_buy_quote": 12519.43209 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0444, "high": 0.0444, "low": 0.0434, "close": 0.044, "volume": 496643.9, "close_time": 1763899199999, "quote_volume": 21882.9817, "trades": 90, "taker_buy_base": 273891.3, "taker_buy_quote": 12089.7658 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0442, "high": 0.0444, "low": 0.043, "close": 0.0437, "volume": 6002996.0, "close_time": 1763913599999, "quote_volume": 259453.39615, "trades": 1316, "taker_buy_base": 4718681.6, "taker_buy_quote": 203925.97074 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0436, "high": 0.0436, "low": 0.0427, "close": 0.0435, "volume": 452326.4, "close_time": 1763927999999, "quote_volume": 19572.19038, "trades": 94, "taker_buy_base": 258624.0, "taker_buy_quote": 11177.7868 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0431, "high": 0.0436, "low": 0.0426, "close": 0.0428, "volume": 452341.2, "close_time": 1763942399999, "quote_volume": 19528.87, "trades": 72, "taker_buy_base": 249607.6, "taker_buy_quote": 10813.35523 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0428, "high": 0.0441, "low": 0.0422, "close": 0.044, "volume": 395629.3, "close_time": 1763956799999, "quote_volume": 17089.80075, "trades": 66, "taker_buy_base": 186059.0, "taker_buy_quote": 8088.38623 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0431, "close": 0.0438, "volume": 551028.3, "close_time": 1763971199999, "quote_volume": 24028.03694, "trades": 64, "taker_buy_base": 245132.0, "taker_buy_quote": 10700.23652 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0423, "close": 0.0427, "volume": 728515.6, "close_time": 1763985599999, "quote_volume": 31090.30059, "trades": 190, "taker_buy_base": 318615.9, "taker_buy_quote": 13588.90743 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0426, "high": 0.0441, "low": 0.0422, "close": 0.0439, "volume": 1834085.1, "close_time": 1763999999999, "quote_volume": 78954.64184, "trades": 345, "taker_buy_base": 998817.9, "taker_buy_quote": 43028.94628 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0438, "high": 0.0458, "low": 0.0436, "close": 0.0444, "volume": 1712532.5, "close_time": 1764014399999, "quote_volume": 75841.62695, "trades": 299, "taker_buy_base": 1120108.5, "taker_buy_quote": 49605.08913 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0445, "high": 0.045, "low": 0.0442, "close": 0.0442, "volume": 383777.5, "close_time": 1764028799999, "quote_volume": 17130.14928, "trades": 76, "taker_buy_base": 206460.8, "taker_buy_quote": 9222.7912 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0432, "close": 0.0434, "volume": 629990.1, "close_time": 1764043199999, "quote_volume": 27708.83958, "trades": 99, "taker_buy_base": 335768.0, "taker_buy_quote": 14785.29354 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0434, "high": 0.0441, "low": 0.0433, "close": 0.0438, "volume": 345434.2, "close_time": 1764057599999, "quote_volume": 15080.81733, "trades": 57, "taker_buy_base": 74568.5, "taker_buy_quote": 3255.75862 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0436, "high": 0.0454, "low": 0.0436, "close": 0.045, "volume": 1018483.2, "close_time": 1764071999999, "quote_volume": 45383.71091, "trades": 122, "taker_buy_base": 577906.1, "taker_buy_quote": 25794.38058 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0448, "high": 0.0458, "low": 0.0438, "close": 0.0454, "volume": 887981.1, "close_time": 1764086399999, "quote_volume": 39585.93342, "trades": 203, "taker_buy_base": 552648.5, "taker_buy_quote": 24582.71823 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0455, "high": 0.0457, "low": 0.0441, "close": 0.045, "volume": 786510.2, "close_time": 1764100799999, "quote_volume": 35294.43645, "trades": 196, "taker_buy_base": 340941.2, "taker_buy_quote": 15322.69049 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.045, "high": 0.0476, "low": 0.045, "close": 0.0458, "volume": 2291165.4, "close_time": 1764115199999, "quote_volume": 105818.56399, "trades": 439, "taker_buy_base": 1122675.6, "taker_buy_quote": 51776.38393 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0444, "close": 0.0444, "volume": 289685.5, "close_time": 1764129599999, "quote_volume": 13096.0506, "trades": 99, "taker_buy_base": 151878.3, "taker_buy_quote": 6882.02076 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0444, "high": 0.0452, "low": 0.0442, "close": 0.0449, "volume": 631478.9, "close_time": 1764143999999, "quote_volume": 28198.53327, "trades": 105, "taker_buy_base": 471156.4, "taker_buy_quote": 21051.50796 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0449, "high": 0.0449, "low": 0.0433, "close": 0.0434, "volume": 902641.0, "close_time": 1764158399999, "quote_volume": 39591.49, "trades": 225, "taker_buy_base": 274921.2, "taker_buy_quote": 12062.37483 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0435, "high": 0.0439, "low": 0.0429, "close": 0.0431, "volume": 789321.4, "close_time": 1764172799999, "quote_volume": 34381.94233, "trades": 202, "taker_buy_base": 259478.6, "taker_buy_quote": 11324.11245 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0431, "high": 0.0457, "low": 0.0431, "close": 0.0453, "volume": 873792.2, "close_time": 1764187199999, "quote_volume": 39585.24476, "trades": 214, "taker_buy_base": 479962.0, "taker_buy_quote": 21748.11912 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0453, "high": 0.0464, "low": 0.0449, "close": 0.046, "volume": 1032476.4, "close_time": 1764201599999, "quote_volume": 47227.08804, "trades": 155, "taker_buy_base": 702806.1, "taker_buy_quote": 32200.11317 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0459, "high": 0.0472, "low": 0.0457, "close": 0.0459, "volume": 403037.7, "close_time": 1764215999999, "quote_volume": 18659.67339, "trades": 117, "taker_buy_base": 183802.0, "taker_buy_quote": 8544.32499 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.046, "high": 0.0464, "low": 0.0456, "close": 0.0462, "volume": 291110.3, "close_time": 1764230399999, "quote_volume": 13389.4201, "trades": 96, "taker_buy_base": 38547.2, "taker_buy_quote": 1771.9185 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0463, "high": 0.0479, "low": 0.0462, "close": 0.0476, "volume": 1137187.5, "close_time": 1764244799999, "quote_volume": 53658.53466, "trades": 189, "taker_buy_base": 486726.1, "taker_buy_quote": 22937.11826 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0464, "close": 0.0475, "volume": 997909.5, "close_time": 1764259199999, "quote_volume": 46983.69914, "trades": 202, "taker_buy_base": 568929.2, "taker_buy_quote": 26770.55355 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0475, "high": 0.0528, "low": 0.0472, "close": 0.0501, "volume": 6214450.0, "close_time": 1764273599999, "quote_volume": 309860.82273, "trades": 1447, "taker_buy_base": 2873950.2, "taker_buy_quote": 144129.90734 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0502, "high": 0.0509, "low": 0.0477, "close": 0.0479, "volume": 3822674.7, "close_time": 1764287999999, "quote_volume": 189778.47205, "trades": 423, "taker_buy_base": 2013431.1, "taker_buy_quote": 100200.70601 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0466, "close": 0.047, "volume": 646497.0, "close_time": 1764302399999, "quote_volume": 30505.42418, "trades": 124, "taker_buy_base": 230387.9, "taker_buy_quote": 10842.16206 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0462, "close": 0.0464, "volume": 232457.7, "close_time": 1764316799999, "quote_volume": 10820.40219, "trades": 56, "taker_buy_base": 125220.1, "taker_buy_quote": 5834.10937 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0465, "high": 0.0485, "low": 0.0465, "close": 0.0483, "volume": 910551.9, "close_time": 1764331199999, "quote_volume": 43242.02155, "trades": 164, "taker_buy_base": 478887.9, "taker_buy_quote": 22742.1071 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0482, "high": 0.0501, "low": 0.0476, "close": 0.0487, "volume": 1099561.7, "close_time": 1764345599999, "quote_volume": 53408.06877, "trades": 179, "taker_buy_base": 720223.7, "taker_buy_quote": 34937.61355 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0487, "high": 0.0488, "low": 0.0464, "close": 0.0475, "volume": 1217356.7, "close_time": 1764359999999, "quote_volume": 57535.18401, "trades": 237, "taker_buy_base": 467223.5, "taker_buy_quote": 22078.65742 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0473, "high": 0.0474, "low": 0.046, "close": 0.0465, "volume": 849531.6, "close_time": 1764374399999, "quote_volume": 39747.23566, "trades": 141, "taker_buy_base": 100291.0, "taker_buy_quote": 4713.23245 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0465, "high": 0.0471, "low": 0.0464, "close": 0.0468, "volume": 353137.4, "close_time": 1764388799999, "quote_volume": 16456.27628, "trades": 89, "taker_buy_base": 80502.9, "taker_buy_quote": 3750.95868 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0463, "close": 0.0466, "volume": 350827.2, "close_time": 1764403199999, "quote_volume": 16393.3518, "trades": 56, "taker_buy_base": 199789.8, "taker_buy_quote": 9355.63004 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0465, "high": 0.047, "low": 0.0459, "close": 0.0468, "volume": 181669.6, "close_time": 1764417599999, "quote_volume": 8464.30647, "trades": 51, "taker_buy_base": 77585.7, "taker_buy_quote": 3621.29989 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0459, "close": 0.0465, "volume": 450166.9, "close_time": 1764431999999, "quote_volume": 20817.01889, "trades": 123, "taker_buy_base": 104800.3, "taker_buy_quote": 4852.4993 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0462, "high": 0.0534, "low": 0.0455, "close": 0.0491, "volume": 7938808.8, "close_time": 1764446399999, "quote_volume": 391683.63111, "trades": 1494, "taker_buy_base": 4541529.2, "taker_buy_quote": 224855.83755 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0479, "high": 0.0482, "low": 0.047, "close": 0.0472, "volume": 546459.4, "close_time": 1764460799999, "quote_volume": 25951.95922, "trades": 106, "taker_buy_base": 155371.7, "taker_buy_quote": 7376.99394 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0471, "high": 0.0476, "low": 0.0463, "close": 0.047, "volume": 762586.6, "close_time": 1764475199999, "quote_volume": 35979.50766, "trades": 132, "taker_buy_base": 272663.2, "taker_buy_quote": 12861.53425 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0468, "high": 0.048, "low": 0.0465, "close": 0.0472, "volume": 500331.4, "close_time": 1764489599999, "quote_volume": 23657.19243, "trades": 110, "taker_buy_base": 186268.3, "taker_buy_quote": 8798.62985 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0472, "high": 0.0478, "low": 0.0467, "close": 0.0467, "volume": 861793.1, "close_time": 1764503999999, "quote_volume": 40723.79431, "trades": 112, "taker_buy_base": 337025.3, "taker_buy_quote": 15985.82741 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0467, "high": 0.0472, "low": 0.0464, "close": 0.0469, "volume": 338935.5, "close_time": 1764518399999, "quote_volume": 15895.37006, "trades": 53, "taker_buy_base": 174891.5, "taker_buy_quote": 8214.36708 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.047, "high": 0.0475, "low": 0.0468, "close": 0.0473, "volume": 348975.8, "close_time": 1764532799999, "quote_volume": 16436.76129, "trades": 60, "taker_buy_base": 137486.6, "taker_buy_quote": 6480.94707 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0473, "high": 0.0477, "low": 0.046, "close": 0.0461, "volume": 654149.0, "close_time": 1764547199999, "quote_volume": 30612.23927, "trades": 101, "taker_buy_base": 128009.9, "taker_buy_quote": 5985.76971 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0424, "close": 0.0427, "volume": 1866476.5, "close_time": 1764561599999, "quote_volume": 81143.70048, "trades": 255, "taker_buy_base": 700798.6, "taker_buy_quote": 30482.28784 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0415, "close": 0.0416, "volume": 360881.8, "close_time": 1764575999999, "quote_volume": 15130.27112, "trades": 62, "taker_buy_base": 146170.2, "taker_buy_quote": 6153.96472 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0416, "high": 0.0425, "low": 0.0416, "close": 0.0418, "volume": 797252.0, "close_time": 1764590399999, "quote_volume": 33420.69795, "trades": 95, "taker_buy_base": 318906.1, "taker_buy_quote": 13385.18112 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0418, "high": 0.042, "low": 0.0399, "close": 0.041, "volume": 1186585.8, "close_time": 1764604799999, "quote_volume": 48474.34393, "trades": 205, "taker_buy_base": 655436.5, "taker_buy_quote": 26772.13062 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0398, "close": 0.0404, "volume": 821679.7, "close_time": 1764619199999, "quote_volume": 33249.02173, "trades": 116, "taker_buy_base": 288683.4, "taker_buy_quote": 11728.57002 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0403, "high": 0.0413, "low": 0.0403, "close": 0.0409, "volume": 528930.0, "close_time": 1764633599999, "quote_volume": 21641.59369, "trades": 107, "taker_buy_base": 209392.9, "taker_buy_quote": 8569.96445 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.041, "high": 0.0414, "low": 0.0394, "close": 0.0401, "volume": 862164.4, "close_time": 1764647999999, "quote_volume": 34736.43828, "trades": 108, "taker_buy_base": 306985.9, "taker_buy_quote": 12409.81573 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0398, "close": 0.0401, "volume": 726680.8, "close_time": 1764662399999, "quote_volume": 29183.40541, "trades": 88, "taker_buy_base": 295141.3, "taker_buy_quote": 11895.9495 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0401, "high": 0.0404, "low": 0.039, "close": 0.04, "volume": 713581.6, "close_time": 1764676799999, "quote_volume": 28305.26262, "trades": 90, "taker_buy_base": 378636.8, "taker_buy_quote": 14995.79053 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0402, "high": 0.0448, "low": 0.04, "close": 0.0448, "volume": 1326153.2, "close_time": 1764691199999, "quote_volume": 55341.17492, "trades": 207, "taker_buy_base": 684160.4, "taker_buy_quote": 28840.51557 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0439, "close": 0.0439, "volume": 950968.5, "close_time": 1764705599999, "quote_volume": 42427.81042, "trades": 215, "taker_buy_base": 264957.2, "taker_buy_quote": 11854.10171 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.044, "high": 0.0442, "low": 0.0429, "close": 0.0437, "volume": 615239.3, "close_time": 1764719999999, "quote_volume": 26796.27389, "trades": 124, "taker_buy_base": 215534.1, "taker_buy_quote": 9349.27662 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0437, "high": 0.0444, "low": 0.0435, "close": 0.0441, "volume": 495996.7, "close_time": 1764734399999, "quote_volume": 21788.62698, "trades": 137, "taker_buy_base": 222878.2, "taker_buy_quote": 9755.25131 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0441, "high": 0.0446, "low": 0.0437, "close": 0.0438, "volume": 1118009.2, "close_time": 1764748799999, "quote_volume": 49475.45426, "trades": 167, "taker_buy_base": 389643.1, "taker_buy_quote": 17223.24609 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0438, "high": 0.0443, "low": 0.0437, "close": 0.0439, "volume": 418581.7, "close_time": 1764763199999, "quote_volume": 18421.67387, "trades": 77, "taker_buy_base": 159888.9, "taker_buy_quote": 7037.77118 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.044, "high": 0.044, "low": 0.0422, "close": 0.0434, "volume": 986658.9, "close_time": 1764777599999, "quote_volume": 42477.76149, "trades": 189, "taker_buy_base": 224761.3, "taker_buy_quote": 9633.85854 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0433, "high": 0.0439, "low": 0.0428, "close": 0.0437, "volume": 749325.2, "close_time": 1764791999999, "quote_volume": 32533.16528, "trades": 172, "taker_buy_base": 263224.5, "taker_buy_quote": 11439.95248 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0437, "high": 0.0446, "low": 0.0435, "close": 0.0439, "volume": 536436.9, "close_time": 1764806399999, "quote_volume": 23622.44464, "trades": 109, "taker_buy_base": 270292.5, "taker_buy_quote": 11946.7064 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.044, "high": 0.0449, "low": 0.0438, "close": 0.0444, "volume": 510244.1, "close_time": 1764820799999, "quote_volume": 22608.15986, "trades": 107, "taker_buy_base": 220962.9, "taker_buy_quote": 9789.51049 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0445, "high": 0.0449, "low": 0.0441, "close": 0.0445, "volume": 376817.5, "close_time": 1764835199999, "quote_volume": 16779.89016, "trades": 105, "taker_buy_base": 104369.3, "taker_buy_quote": 4633.29725 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0445, "high": 0.0473, "low": 0.0442, "close": 0.0452, "volume": 1804040.8, "close_time": 1764849599999, "quote_volume": 82831.15506, "trades": 350, "taker_buy_base": 807448.0, "taker_buy_quote": 37198.53762 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0438, "close": 0.0449, "volume": 853879.2, "close_time": 1764863999999, "quote_volume": 37982.16248, "trades": 167, "taker_buy_base": 317385.8, "taker_buy_quote": 14148.95131 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0447, "high": 0.0452, "low": 0.043, "close": 0.0439, "volume": 509093.9, "close_time": 1764878399999, "quote_volume": 22548.58827, "trades": 139, "taker_buy_base": 126767.1, "taker_buy_quote": 5591.97455 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0432, "close": 0.0434, "volume": 233392.0, "close_time": 1764892799999, "quote_volume": 10138.52217, "trades": 72, "taker_buy_base": 87156.8, "taker_buy_quote": 3791.38824 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0432, "close": 0.0433, "volume": 363593.7, "close_time": 1764907199999, "quote_volume": 15791.48811, "trades": 114, "taker_buy_base": 31718.8, "taker_buy_quote": 1374.89145 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0425, "close": 0.0432, "volume": 224741.8, "close_time": 1764921599999, "quote_volume": 9639.70673, "trades": 56, "taker_buy_base": 32507.1, "taker_buy_quote": 1393.27066 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0431, "high": 0.0431, "low": 0.042, "close": 0.0423, "volume": 432626.5, "close_time": 1764935999999, "quote_volume": 18413.5049, "trades": 96, "taker_buy_base": 166132.7, "taker_buy_quote": 7058.08287 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0421, "high": 0.0424, "low": 0.0414, "close": 0.0419, "volume": 352422.7, "close_time": 1764950399999, "quote_volume": 14765.33186, "trades": 128, "taker_buy_base": 130861.1, "taker_buy_quote": 5462.48546 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0398, "close": 0.0406, "volume": 605410.7, "close_time": 1764964799999, "quote_volume": 24735.79104, "trades": 138, "taker_buy_base": 168477.2, "taker_buy_quote": 6875.96596 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0401, "close": 0.0406, "volume": 374762.6, "close_time": 1764979199999, "quote_volume": 15158.34111, "trades": 69, "taker_buy_base": 77535.6, "taker_buy_quote": 3131.28387 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0405, "high": 0.041, "low": 0.0402, "close": 0.0407, "volume": 326868.2, "close_time": 1764993599999, "quote_volume": 13284.5787, "trades": 81, "taker_buy_base": 121442.2, "taker_buy_quote": 4925.86211 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0403, "close": 0.0404, "volume": 160189.4, "close_time": 1765007999999, "quote_volume": 6487.17404, "trades": 37, "taker_buy_base": 105867.3, "taker_buy_quote": 4290.61565 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0403, "close": 0.0407, "volume": 233720.3, "close_time": 1765022399999, "quote_volume": 9481.54142, "trades": 34, "taker_buy_base": 150259.6, "taker_buy_quote": 6099.16153 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0408, "high": 0.0418, "low": 0.0406, "close": 0.0418, "volume": 697153.2, "close_time": 1765036799999, "quote_volume": 28579.83761, "trades": 103, "taker_buy_base": 230433.3, "taker_buy_quote": 9463.39342 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0417, "high": 0.0427, "low": 0.0415, "close": 0.0415, "volume": 690759.2, "close_time": 1765051199999, "quote_volume": 29230.57669, "trades": 124, "taker_buy_base": 241829.1, "taker_buy_quote": 10201.88369 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0416, "high": 0.0431, "low": 0.0415, "close": 0.0424, "volume": 346549.4, "close_time": 1765065599999, "quote_volume": 14592.7521, "trades": 75, "taker_buy_base": 160831.4, "taker_buy_quote": 6786.45744 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0425, "high": 0.0433, "low": 0.0423, "close": 0.0425, "volume": 522086.9, "close_time": 1765079999999, "quote_volume": 22312.01326, "trades": 83, "taker_buy_base": 186386.8, "taker_buy_quote": 7964.63872 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0419, "close": 0.042, "volume": 146979.9, "close_time": 1765094399999, "quote_volume": 6217.13949, "trades": 38, "taker_buy_base": 24361.4, "taker_buy_quote": 1036.07102 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0418, "high": 0.0418, "low": 0.0412, "close": 0.0413, "volume": 256301.0, "close_time": 1765108799999, "quote_volume": 10639.55314, "trades": 61, "taker_buy_base": 131859.1, "taker_buy_quote": 5478.16599 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0391, "close": 0.0407, "volume": 720397.0, "close_time": 1765123199999, "quote_volume": 28765.5047, "trades": 148, "taker_buy_base": 317103.4, "taker_buy_quote": 12718.57451 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0405, "high": 0.0418, "low": 0.0401, "close": 0.0411, "volume": 491700.0, "close_time": 1765137599999, "quote_volume": 20224.49003, "trades": 117, "taker_buy_base": 157889.5, "taker_buy_quote": 6523.86627 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0411, "high": 0.0431, "low": 0.0377, "close": 0.0394, "volume": 3407748.7, "close_time": 1765151999999, "quote_volume": 137966.02352, "trades": 815, "taker_buy_base": 2000278.7, "taker_buy_quote": 81042.91075 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0392, "high": 0.0404, "low": 0.0392, "close": 0.0402, "volume": 274063.8, "close_time": 1765166399999, "quote_volume": 10947.70351, "trades": 65, "taker_buy_base": 100854.8, "taker_buy_quote": 4035.70125 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0399, "close": 0.0404, "volume": 173947.2, "close_time": 1765180799999, "quote_volume": 7000.60819, "trades": 62, "taker_buy_base": 141977.8, "taker_buy_quote": 5718.35893 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0404, "high": 0.0413, "low": 0.0403, "close": 0.0412, "volume": 802346.1, "close_time": 1765195199999, "quote_volume": 32880.32653, "trades": 117, "taker_buy_base": 493117.9, "taker_buy_quote": 20184.86554 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0409, "high": 0.0414, "low": 0.04, "close": 0.0403, "volume": 597144.5, "close_time": 1765209599999, "quote_volume": 24436.10839, "trades": 122, "taker_buy_base": 184593.3, "taker_buy_quote": 7533.42062 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0402, "high": 0.0407, "low": 0.0396, "close": 0.0397, "volume": 331407.1, "close_time": 1765223999999, "quote_volume": 13219.94362, "trades": 122, "taker_buy_base": 115630.9, "taker_buy_quote": 4608.60244 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0398, "high": 0.0405, "low": 0.0397, "close": 0.0401, "volume": 295472.3, "close_time": 1765238399999, "quote_volume": 11859.0168, "trades": 68, "taker_buy_base": 57851.6, "taker_buy_quote": 2321.58914 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0395, "close": 0.04, "volume": 117539.2, "close_time": 1765252799999, "quote_volume": 4664.92828, "trades": 30, "taker_buy_base": 60481.7, "taker_buy_quote": 2399.61863 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0393, "close": 0.0398, "volume": 35381.5, "close_time": 1765267199999, "quote_volume": 1405.8694, "trades": 17, "taker_buy_base": 13940.3, "taker_buy_quote": 551.3313 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0391, "close": 0.0394, "volume": 323715.2, "close_time": 1765281599999, "quote_volume": 12736.09062, "trades": 125, "taker_buy_base": 159619.0, "taker_buy_quote": 6288.39148 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0395, "high": 0.0415, "low": 0.0394, "close": 0.0415, "volume": 1675976.7, "close_time": 1765295999999, "quote_volume": 67757.87039, "trades": 134, "taker_buy_base": 309343.5, "taker_buy_quote": 12515.64834 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0415, "high": 0.043, "low": 0.0415, "close": 0.0426, "volume": 2759524.8, "close_time": 1765310399999, "quote_volume": 116907.04706, "trades": 384, "taker_buy_base": 1704932.1, "taker_buy_quote": 72176.64087 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0425, "high": 0.0426, "low": 0.0403, "close": 0.042, "volume": 710875.0, "close_time": 1765324799999, "quote_volume": 29527.21891, "trades": 119, "taker_buy_base": 274888.7, "taker_buy_quote": 11471.46586 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.042, "high": 0.0421, "low": 0.0413, "close": 0.0415, "volume": 204887.5, "close_time": 1765339199999, "quote_volume": 8536.75944, "trades": 70, "taker_buy_base": 35143.0, "taker_buy_quote": 1461.29042 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0408, "close": 0.0409, "volume": 100487.3, "close_time": 1765353599999, "quote_volume": 4149.9938, "trades": 42, "taker_buy_base": 72306.2, "taker_buy_quote": 2985.46337 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.041, "high": 0.0411, "low": 0.04, "close": 0.04, "volume": 126286.1, "close_time": 1765367999999, "quote_volume": 5119.32889, "trades": 56, "taker_buy_base": 49218.1, "taker_buy_quote": 1994.90802 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0401, "high": 0.0405, "low": 0.04, "close": 0.0401, "volume": 378962.4, "close_time": 1765382399999, "quote_volume": 15214.35077, "trades": 80, "taker_buy_base": 204616.3, "taker_buy_quote": 8220.38444 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0403, "high": 0.0417, "low": 0.0402, "close": 0.0417, "volume": 463450.5, "close_time": 1765396799999, "quote_volume": 18950.27235, "trades": 91, "taker_buy_base": 201645.7, "taker_buy_quote": 8211.49995 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0416, "high": 0.0427, "low": 0.039, "close": 0.0396, "volume": 648009.0, "close_time": 1765411199999, "quote_volume": 26324.71808, "trades": 233, "taker_buy_base": 188768.9, "taker_buy_quote": 7677.92656 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0367, "close": 0.0367, "volume": 527376.1, "close_time": 1765425599999, "quote_volume": 20079.51887, "trades": 185, "taker_buy_base": 83884.4, "taker_buy_quote": 3210.13649 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0367, "high": 0.0376, "low": 0.0363, "close": 0.0374, "volume": 366477.0, "close_time": 1765439999999, "quote_volume": 13603.22306, "trades": 67, "taker_buy_base": 226668.3, "taker_buy_quote": 8396.47995 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0369, "close": 0.037, "volume": 79540.8, "close_time": 1765454399999, "quote_volume": 2949.96989, "trades": 26, "taker_buy_base": 53589.9, "taker_buy_quote": 1988.71472 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0369, "high": 0.0373, "low": 0.0363, "close": 0.0364, "volume": 647677.8, "close_time": 1765468799999, "quote_volume": 23795.95, "trades": 107, "taker_buy_base": 196458.1, "taker_buy_quote": 7239.44378 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0364, "high": 0.0384, "low": 0.0363, "close": 0.0374, "volume": 838425.3, "close_time": 1765483199999, "quote_volume": 31554.39657, "trades": 158, "taker_buy_base": 314854.6, "taker_buy_quote": 11844.77445 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0375, "high": 0.0391, "low": 0.0375, "close": 0.0381, "volume": 852402.2, "close_time": 1765497599999, "quote_volume": 32652.72107, "trades": 172, "taker_buy_base": 304510.3, "taker_buy_quote": 11660.69363 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0373, "close": 0.0379, "volume": 399403.8, "close_time": 1765511999999, "quote_volume": 15121.41558, "trades": 68, "taker_buy_base": 166874.0, "taker_buy_quote": 6304.54284 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0377, "high": 0.0384, "low": 0.0376, "close": 0.0378, "volume": 256357.4, "close_time": 1765526399999, "quote_volume": 9730.77513, "trades": 63, "taker_buy_base": 65120.0, "taker_buy_quote": 2477.62354 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.038, "high": 0.0384, "low": 0.038, "close": 0.0381, "volume": 350843.9, "close_time": 1765540799999, "quote_volume": 13386.58251, "trades": 83, "taker_buy_base": 119897.4, "taker_buy_quote": 4577.28841 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0381, "high": 0.0386, "low": 0.036, "close": 0.036, "volume": 638653.3, "close_time": 1765555199999, "quote_volume": 24302.24372, "trades": 129, "taker_buy_base": 271864.1, "taker_buy_quote": 10367.55766 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0358, "high": 0.0364, "low": 0.0355, "close": 0.0359, "volume": 420679.8, "close_time": 1765569599999, "quote_volume": 15142.68645, "trades": 104, "taker_buy_base": 136795.5, "taker_buy_quote": 4928.88374 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.036, "high": 0.0369, "low": 0.036, "close": 0.0366, "volume": 213932.0, "close_time": 1765583999999, "quote_volume": 7800.72553, "trades": 41, "taker_buy_base": 90396.6, "taker_buy_quote": 3299.64961 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0363, "close": 0.0368, "volume": 241908.7, "close_time": 1765598399999, "quote_volume": 8846.70119, "trades": 52, "taker_buy_base": 61496.7, "taker_buy_quote": 2249.95382 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0361, "close": 0.0368, "volume": 191072.9, "close_time": 1765612799999, "quote_volume": 6988.24779, "trades": 46, "taker_buy_base": 38276.9, "taker_buy_quote": 1398.41796 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0365, "close": 0.037, "volume": 454562.9, "close_time": 1765627199999, "quote_volume": 16736.33217, "trades": 55, "taker_buy_base": 262820.7, "taker_buy_quote": 9672.69033 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.037, "high": 0.0372, "low": 0.0366, "close": 0.0369, "volume": 367893.4, "close_time": 1765641599999, "quote_volume": 13595.21591, "trades": 75, "taker_buy_base": 28587.6, "taker_buy_quote": 1055.90894 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0365, "close": 0.0367, "volume": 131439.1, "close_time": 1765655999999, "quote_volume": 4812.69144, "trades": 36, "taker_buy_base": 41271.6, "taker_buy_quote": 1514.8197 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0361, "close": 0.0367, "volume": 87531.5, "close_time": 1765670399999, "quote_volume": 3177.10279, "trades": 28, "taker_buy_base": 25799.9, "taker_buy_quote": 937.95466 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0366, "volume": 95192.5, "close_time": 1765684799999, "quote_volume": 3477.4576, "trades": 29, "taker_buy_base": 52620.0, "taker_buy_quote": 1925.36894 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0355, "close": 0.0359, "volume": 136639.5, "close_time": 1765699199999, "quote_volume": 4916.71207, "trades": 49, "taker_buy_base": 64360.7, "taker_buy_quote": 2307.77561 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0359, "high": 0.036, "low": 0.0347, "close": 0.0352, "volume": 203396.0, "close_time": 1765713599999, "quote_volume": 7237.25347, "trades": 51, "taker_buy_base": 112421.0, "taker_buy_quote": 4011.0091 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0352, "high": 0.0357, "low": 0.0346, "close": 0.0347, "volume": 255962.3, "close_time": 1765727999999, "quote_volume": 8953.96567, "trades": 51, "taker_buy_base": 118518.6, "taker_buy_quote": 4131.82863 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0346, "high": 0.035, "low": 0.0341, "close": 0.0344, "volume": 593297.0, "close_time": 1765742399999, "quote_volume": 20465.14294, "trades": 100, "taker_buy_base": 147160.1, "taker_buy_quote": 5072.13129 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0336, "close": 0.034, "volume": 402684.7, "close_time": 1765756799999, "quote_volume": 13764.06229, "trades": 72, "taker_buy_base": 74642.3, "taker_buy_quote": 2551.19642 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0339, "high": 0.035, "low": 0.0339, "close": 0.0348, "volume": 193822.9, "close_time": 1765771199999, "quote_volume": 6724.46554, "trades": 25, "taker_buy_base": 112194.0, "taker_buy_quote": 3912.17051 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0347, "close": 0.0349, "volume": 62355.9, "close_time": 1765785599999, "quote_volume": 2173.48032, "trades": 10, "taker_buy_base": 24158.9, "taker_buy_quote": 842.87534 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0351, "close": 0.0354, "volume": 145739.0, "close_time": 1765799999999, "quote_volume": 5134.99668, "trades": 57, "taker_buy_base": 53774.8, "taker_buy_quote": 1894.96206 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0331, "close": 0.0332, "volume": 864854.0, "close_time": 1765814399999, "quote_volume": 29450.14159, "trades": 159, "taker_buy_base": 411678.1, "taker_buy_quote": 13947.65938 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0319, "close": 0.0327, "volume": 1064808.7, "close_time": 1765828799999, "quote_volume": 34549.72069, "trades": 121, "taker_buy_base": 597267.1, "taker_buy_quote": 19351.94116 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0326, "high": 0.0329, "low": 0.0322, "close": 0.0327, "volume": 234324.2, "close_time": 1765843199999, "quote_volume": 7619.44644, "trades": 48, "taker_buy_base": 206295.9, "taker_buy_quote": 6715.98012 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0315, "close": 0.0318, "volume": 308223.9, "close_time": 1765857599999, "quote_volume": 9867.052, "trades": 121, "taker_buy_base": 247439.8, "taker_buy_quote": 7907.02797 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0317, "high": 0.032, "low": 0.0311, "close": 0.0313, "volume": 648370.6, "close_time": 1765871999999, "quote_volume": 20512.88648, "trades": 161, "taker_buy_base": 519411.9, "taker_buy_quote": 16458.35078 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0313, "high": 0.032, "low": 0.0311, "close": 0.0319, "volume": 1487704.2, "close_time": 1765886399999, "quote_volume": 47121.45305, "trades": 299, "taker_buy_base": 1238145.0, "taker_buy_quote": 39250.05772 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0321, "high": 0.0322, "low": 0.03, "close": 0.0305, "volume": 3198116.3, "close_time": 1765900799999, "quote_volume": 99414.94937, "trades": 1025, "taker_buy_base": 2705373.6, "taker_buy_quote": 83990.06674 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0305, "high": 0.0311, "low": 0.0299, "close": 0.0303, "volume": 1465865.8, "close_time": 1765915199999, "quote_volume": 44498.54533, "trades": 316, "taker_buy_base": 709444.9, "taker_buy_quote": 21580.31981 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0305, "high": 0.0311, "low": 0.0301, "close": 0.0301, "volume": 1011313.1, "close_time": 1765929599999, "quote_volume": 30870.01959, "trades": 131, "taker_buy_base": 636903.6, "taker_buy_quote": 19472.76765 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0297, "close": 0.0297, "volume": 494089.5, "close_time": 1765943999999, "quote_volume": 14759.44419, "trades": 50, "taker_buy_base": 45406.8, "taker_buy_quote": 1360.24857 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.03, "high": 0.03, "low": 0.0292, "close": 0.0299, "volume": 1076082.3, "close_time": 1765958399999, "quote_volume": 31749.60196, "trades": 68, "taker_buy_base": 638182.1, "taker_buy_quote": 18775.10361 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.03, "high": 0.03, "low": 0.0292, "close": 0.0295, "volume": 327611.4, "close_time": 1765972799999, "quote_volume": 9637.46686, "trades": 45, "taker_buy_base": 218575.8, "taker_buy_quote": 6427.62761 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0292, "high": 0.0306, "low": 0.0288, "close": 0.0289, "volume": 1800559.6, "close_time": 1765987199999, "quote_volume": 53703.29074, "trades": 160, "taker_buy_base": 458941.3, "taker_buy_quote": 13728.90874 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0276, "close": 0.0282, "volume": 815426.8, "close_time": 1766001599999, "quote_volume": 23092.79524, "trades": 116, "taker_buy_base": 430750.2, "taker_buy_quote": 12196.77526 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0277, "close": 0.0277, "volume": 683390.3, "close_time": 1766015999999, "quote_volume": 19220.92098, "trades": 45, "taker_buy_base": 150478.3, "taker_buy_quote": 4227.62273 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0275, "close": 0.0275, "volume": 604610.2, "close_time": 1766030399999, "quote_volume": 16728.99727, "trades": 54, "taker_buy_base": 404119.5, "taker_buy_quote": 11189.08244 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0268, "close": 0.0272, "volume": 189140.1, "close_time": 1766044799999, "quote_volume": 5169.15956, "trades": 30, "taker_buy_base": 133431.9, "taker_buy_quote": 3662.66189 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0274, "high": 0.0388, "low": 0.0269, "close": 0.0288, "volume": 11166970.4, "close_time": 1766059199999, "quote_volume": 335794.22866, "trades": 2667, "taker_buy_base": 5329392.1, "taker_buy_quote": 160184.70713 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0287, "high": 0.0292, "low": 0.028, "close": 0.0288, "volume": 1328109.0, "close_time": 1766073599999, "quote_volume": 38102.15545, "trades": 218, "taker_buy_base": 481805.4, "taker_buy_quote": 13885.0425 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.029, "high": 0.029, "low": 0.0258, "close": 0.026, "volume": 879856.3, "close_time": 1766087999999, "quote_volume": 23814.54653, "trades": 141, "taker_buy_base": 274001.9, "taker_buy_quote": 7328.68406 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0263, "high": 0.0267, "low": 0.0261, "close": 0.0264, "volume": 769281.8, "close_time": 1766102399999, "quote_volume": 20233.51763, "trades": 54, "taker_buy_base": 539287.5, "taker_buy_quote": 14188.05822 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0263, "high": 0.0273, "low": 0.026, "close": 0.0272, "volume": 917843.2, "close_time": 1766116799999, "quote_volume": 24345.96625, "trades": 147, "taker_buy_base": 385598.9, "taker_buy_quote": 10244.30378 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0274, "high": 0.0283, "low": 0.0272, "close": 0.0281, "volume": 363256.0, "close_time": 1766131199999, "quote_volume": 10064.42785, "trades": 93, "taker_buy_base": 206015.9, "taker_buy_quote": 5726.29026 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0279, "close": 0.0283, "volume": 321024.4, "close_time": 1766145599999, "quote_volume": 9064.84253, "trades": 62, "taker_buy_base": 194193.3, "taker_buy_quote": 5496.43845 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0284, "high": 0.0293, "low": 0.0278, "close": 0.0289, "volume": 3143255.1, "close_time": 1766159999999, "quote_volume": 90000.09786, "trades": 309, "taker_buy_base": 775121.1, "taker_buy_quote": 22260.41396 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.029, "high": 0.0296, "low": 0.0283, "close": 0.0296, "volume": 334787.2, "close_time": 1766174399999, "quote_volume": 9739.06068, "trades": 96, "taker_buy_base": 158316.3, "taker_buy_quote": 4621.84847 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0287, "close": 0.0289, "volume": 165612.3, "close_time": 1766188799999, "quote_volume": 4831.46495, "trades": 49, "taker_buy_base": 39638.2, "taker_buy_quote": 1155.66096 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0288, "high": 0.029, "low": 0.0285, "close": 0.0286, "volume": 128484.8, "close_time": 1766203199999, "quote_volume": 3687.47374, "trades": 47, "taker_buy_base": 45400.6, "taker_buy_quote": 1303.78467 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0285, "high": 0.0292, "low": 0.0284, "close": 0.0292, "volume": 180817.6, "close_time": 1766217599999, "quote_volume": 5199.327, "trades": 32, "taker_buy_base": 136682.5, "taker_buy_quote": 3929.00031 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0292, "close": 0.0292, "volume": 70497.6, "close_time": 1766231999999, "quote_volume": 2068.9543, "trades": 23, "taker_buy_base": 33456.6, "taker_buy_quote": 983.58929 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0285, "close": 0.0291, "volume": 1061897.3, "close_time": 1766246399999, "quote_volume": 30795.41529, "trades": 95, "taker_buy_base": 233204.6, "taker_buy_quote": 6821.08209 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0293, "high": 0.0343, "low": 0.0292, "close": 0.0314, "volume": 7097864.3, "close_time": 1766260799999, "quote_volume": 228625.81773, "trades": 799, "taker_buy_base": 3783596.7, "taker_buy_quote": 121888.65591 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0315, "high": 0.0322, "low": 0.0308, "close": 0.0317, "volume": 1599105.6, "close_time": 1766275199999, "quote_volume": 50182.72266, "trades": 278, "taker_buy_base": 718653.9, "taker_buy_quote": 22639.09734 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0302, "close": 0.0309, "volume": 2516527.1, "close_time": 1766289599999, "quote_volume": 77212.02449, "trades": 187, "taker_buy_base": 316068.5, "taker_buy_quote": 9772.69636 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0304, "close": 0.0306, "volume": 487064.8, "close_time": 1766303999999, "quote_volume": 14957.75246, "trades": 46, "taker_buy_base": 186129.8, "taker_buy_quote": 5716.5156 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0299, "close": 0.0302, "volume": 395250.0, "close_time": 1766318399999, "quote_volume": 11989.63267, "trades": 100, "taker_buy_base": 178346.1, "taker_buy_quote": 5416.3375 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0302, "high": 0.0303, "low": 0.029, "close": 0.0293, "volume": 699193.8, "close_time": 1766332799999, "quote_volume": 20615.63317, "trades": 115, "taker_buy_base": 345161.5, "taker_buy_quote": 10167.72591 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0291, "high": 0.0297, "low": 0.0288, "close": 0.0291, "volume": 676670.9, "close_time": 1766347199999, "quote_volume": 19727.67155, "trades": 75, "taker_buy_base": 279318.1, "taker_buy_quote": 8182.54217 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0287, "close": 0.0292, "volume": 444814.5, "close_time": 1766361599999, "quote_volume": 12907.85662, "trades": 57, "taker_buy_base": 100607.9, "taker_buy_quote": 2936.06121 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0293, "high": 0.0298, "low": 0.0288, "close": 0.0291, "volume": 217317.1, "close_time": 1766375999999, "quote_volume": 6340.05345, "trades": 48, "taker_buy_base": 72288.8, "taker_buy_quote": 2110.53023 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0291, "close": 0.0293, "volume": 1257672.4, "close_time": 1766390399999, "quote_volume": 36615.97723, "trades": 84, "taker_buy_base": 1129128.2, "taker_buy_quote": 32869.00255 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0291, "close": 0.0292, "volume": 358601.5, "close_time": 1766404799999, "quote_volume": 10519.12871, "trades": 39, "taker_buy_base": 165657.1, "taker_buy_quote": 4878.40158 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0295, "high": 0.0295, "low": 0.029, "close": 0.0292, "volume": 546500.4, "close_time": 1766419199999, "quote_volume": 15974.15052, "trades": 83, "taker_buy_base": 306538.2, "taker_buy_quote": 8974.44912 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0282, "close": 0.0287, "volume": 611928.5, "close_time": 1766433599999, "quote_volume": 17582.35851, "trades": 89, "taker_buy_base": 168219.7, "taker_buy_quote": 4841.37631 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0287, "high": 0.0289, "low": 0.028, "close": 0.0286, "volume": 739233.5, "close_time": 1766447999999, "quote_volume": 21016.07711, "trades": 91, "taker_buy_base": 175345.6, "taker_buy_quote": 4992.36536 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0288, "high": 0.029, "low": 0.028, "close": 0.0282, "volume": 490715.1, "close_time": 1766462399999, "quote_volume": 13921.97464, "trades": 51, "taker_buy_base": 104054.1, "taker_buy_quote": 2973.78218 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0279, "close": 0.028, "volume": 243107.9, "close_time": 1766476799999, "quote_volume": 6817.94783, "trades": 29, "taker_buy_base": 148867.5, "taker_buy_quote": 4178.71608 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.028, "high": 0.0283, "low": 0.0278, "close": 0.028, "volume": 156141.9, "close_time": 1766491199999, "quote_volume": 4382.25183, "trades": 49, "taker_buy_base": 95855.2, "taker_buy_quote": 2695.68428 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0279, "high": 0.028, "low": 0.0272, "close": 0.0276, "volume": 209878.6, "close_time": 1766505599999, "quote_volume": 5770.77612, "trades": 40, "taker_buy_base": 110647.3, "taker_buy_quote": 3042.79197 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.028, "high": 0.0283, "low": 0.0276, "close": 0.0281, "volume": 429816.2, "close_time": 1766519999999, "quote_volume": 11996.85156, "trades": 49, "taker_buy_base": 223482.7, "taker_buy_quote": 6252.02512 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0283, "high": 0.0285, "low": 0.0278, "close": 0.0278, "volume": 372134.5, "close_time": 1766534399999, "quote_volume": 10462.83997, "trades": 62, "taker_buy_base": 155414.9, "taker_buy_quote": 4379.62824 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.028, "high": 0.028, "low": 0.0271, "close": 0.0274, "volume": 101639.3, "close_time": 1766548799999, "quote_volume": 2791.46035, "trades": 47, "taker_buy_base": 41856.5, "taker_buy_quote": 1149.82565 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0268, "close": 0.0272, "volume": 537887.9, "close_time": 1766563199999, "quote_volume": 14647.30652, "trades": 63, "taker_buy_base": 248848.1, "taker_buy_quote": 6808.03429 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0269, "close": 0.0275, "volume": 184361.7, "close_time": 1766577599999, "quote_volume": 5013.62527, "trades": 45, "taker_buy_base": 108116.4, "taker_buy_quote": 2950.97578 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0275, "high": 0.0289, "low": 0.0273, "close": 0.0286, "volume": 253482.1, "close_time": 1766591999999, "quote_volume": 7028.79384, "trades": 49, "taker_buy_base": 137553.6, "taker_buy_quote": 3849.78719 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0292, "high": 0.0308, "low": 0.0284, "close": 0.029, "volume": 2582308.7, "close_time": 1766606399999, "quote_volume": 76075.19998, "trades": 336, "taker_buy_base": 1508471.3, "taker_buy_quote": 44443.79921 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0286, "close": 0.0288, "volume": 1106458.4, "close_time": 1766620799999, "quote_volume": 32026.81255, "trades": 154, "taker_buy_base": 669056.6, "taker_buy_quote": 19388.54678 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0288, "high": 0.0291, "low": 0.0285, "close": 0.029, "volume": 758580.6, "close_time": 1766635199999, "quote_volume": 21816.97819, "trades": 123, "taker_buy_base": 655893.0, "taker_buy_quote": 18875.98648 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.029, "high": 0.0295, "low": 0.0286, "close": 0.0295, "volume": 715236.6, "close_time": 1766649599999, "quote_volume": 20725.41685, "trades": 345, "taker_buy_base": 403586.6, "taker_buy_quote": 11697.40173 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0285, "close": 0.0286, "volume": 568729.8, "close_time": 1766663999999, "quote_volume": 16531.22839, "trades": 75, "taker_buy_base": 343137.9, "taker_buy_quote": 9994.36732 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0285, "high": 0.0291, "low": 0.0285, "close": 0.0291, "volume": 478935.2, "close_time": 1766678399999, "quote_volume": 13849.11827, "trades": 73, "taker_buy_base": 371660.5, "taker_buy_quote": 10747.57673 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0293, "high": 0.0302, "low": 0.029, "close": 0.0299, "volume": 965002.1, "close_time": 1766692799999, "quote_volume": 28669.55515, "trades": 126, "taker_buy_base": 521965.8, "taker_buy_quote": 15502.26775 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0299, "high": 0.03, "low": 0.029, "close": 0.029, "volume": 355695.1, "close_time": 1766707199999, "quote_volume": 10510.72812, "trades": 50, "taker_buy_base": 220051.6, "taker_buy_quote": 6504.78122 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0292, "high": 0.0326, "low": 0.0288, "close": 0.0307, "volume": 2755776.2, "close_time": 1766721599999, "quote_volume": 85648.81712, "trades": 1707, "taker_buy_base": 1196209.5, "taker_buy_quote": 37253.58058 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0307, "high": 0.0319, "low": 0.0305, "close": 0.0308, "volume": 1105629.8, "close_time": 1766735999999, "quote_volume": 34219.63572, "trades": 155, "taker_buy_base": 633950.8, "taker_buy_quote": 19630.94562 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0311, "high": 0.0323, "low": 0.031, "close": 0.0314, "volume": 2212190.5, "close_time": 1766750399999, "quote_volume": 69742.63383, "trades": 955, "taker_buy_base": 1217258.1, "taker_buy_quote": 38414.92877 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0298, "close": 0.03, "volume": 1791647.4, "close_time": 1766764799999, "quote_volume": 54812.29372, "trades": 277, "taker_buy_base": 849362.7, "taker_buy_quote": 26118.90259 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0302, "high": 0.0308, "low": 0.03, "close": 0.0306, "volume": 629625.2, "close_time": 1766779199999, "quote_volume": 19096.7284, "trades": 108, "taker_buy_base": 394525.6, "taker_buy_quote": 11997.48113 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0306, "high": 0.0324, "low": 0.0306, "close": 0.0318, "volume": 1720196.7, "close_time": 1766793599999, "quote_volume": 54179.87696, "trades": 264, "taker_buy_base": 1008677.3, "taker_buy_quote": 31722.99648 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0316, "high": 0.0329, "low": 0.0315, "close": 0.032, "volume": 1057833.1, "close_time": 1766807999999, "quote_volume": 33896.5585, "trades": 167, "taker_buy_base": 581153.9, "taker_buy_quote": 18593.78635 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.032, "high": 0.0327, "low": 0.0317, "close": 0.0324, "volume": 620520.5, "close_time": 1766822399999, "quote_volume": 19982.19015, "trades": 88, "taker_buy_base": 456568.9, "taker_buy_quote": 14713.73488 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0313, "close": 0.0318, "volume": 634999.1, "close_time": 1766836799999, "quote_volume": 20153.13393, "trades": 83, "taker_buy_base": 251153.2, "taker_buy_quote": 7956.42123 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0318, "high": 0.0322, "low": 0.0314, "close": 0.0319, "volume": 764018.4, "close_time": 1766851199999, "quote_volume": 24194.64111, "trades": 97, "taker_buy_base": 464334.9, "taker_buy_quote": 14731.94995 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.032, "high": 0.0361, "low": 0.0319, "close": 0.0324, "volume": 7386619.7, "close_time": 1766865599999, "quote_volume": 249028.72111, "trades": 2564, "taker_buy_base": 3524320.5, "taker_buy_quote": 118893.8286 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0324, "high": 0.0327, "low": 0.0318, "close": 0.0324, "volume": 1017325.2, "close_time": 1766879999999, "quote_volume": 32831.59588, "trades": 141, "taker_buy_base": 410092.9, "taker_buy_quote": 13265.07117 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0321, "close": 0.0323, "volume": 289093.7, "close_time": 1766894399999, "quote_volume": 9321.61872, "trades": 59, "taker_buy_base": 166509.3, "taker_buy_quote": 5367.12801 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0318, "close": 0.0318, "volume": 427861.4, "close_time": 1766908799999, "quote_volume": 13679.77483, "trades": 66, "taker_buy_base": 292274.7, "taker_buy_quote": 9346.28666 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0315, "close": 0.0315, "volume": 879059.1, "close_time": 1766923199999, "quote_volume": 27962.90373, "trades": 214, "taker_buy_base": 609752.9, "taker_buy_quote": 19422.51463 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0313, "close": 0.0314, "volume": 485492.5, "close_time": 1766937599999, "quote_volume": 15293.03346, "trades": 62, "taker_buy_base": 339512.5, "taker_buy_quote": 10689.65563 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0307, "close": 0.0311, "volume": 947047.4, "close_time": 1766951999999, "quote_volume": 29511.74327, "trades": 139, "taker_buy_base": 663775.0, "taker_buy_quote": 20737.71648 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0309, "high": 0.0313, "low": 0.0308, "close": 0.0313, "volume": 636448.6, "close_time": 1766966399999, "quote_volume": 19719.71697, "trades": 81, "taker_buy_base": 368735.9, "taker_buy_quote": 11447.40379 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0313, "high": 0.0323, "low": 0.0311, "close": 0.0322, "volume": 445470.6, "close_time": 1766980799999, "quote_volume": 14033.93911, "trades": 98, "taker_buy_base": 226117.0, "taker_buy_quote": 7125.43284 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0316, "close": 0.0319, "volume": 204156.0, "close_time": 1766995199999, "quote_volume": 6531.82987, "trades": 63, "taker_buy_base": 70941.2, "taker_buy_quote": 2277.48501 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0318, "high": 0.032, "low": 0.0313, "close": 0.0314, "volume": 503952.8, "close_time": 1767009599999, "quote_volume": 15939.08413, "trades": 86, "taker_buy_base": 244702.3, "taker_buy_quote": 7735.21432 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0305, "close": 0.0309, "volume": 471196.2, "close_time": 1767023999999, "quote_volume": 14514.278, "trades": 88, "taker_buy_base": 234418.7, "taker_buy_quote": 7234.99177 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0304, "close": 0.0304, "volume": 331574.0, "close_time": 1767038399999, "quote_volume": 10164.47141, "trades": 58, "taker_buy_base": 176418.9, "taker_buy_quote": 5414.70767 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0305, "high": 0.0308, "low": 0.0302, "close": 0.0306, "volume": 406994.4, "close_time": 1767052799999, "quote_volume": 12420.52585, "trades": 54, "taker_buy_base": 189982.4, "taker_buy_quote": 5816.48925 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0298, "close": 0.0301, "volume": 291760.8, "close_time": 1767067199999, "quote_volume": 8781.27072, "trades": 56, "taker_buy_base": 64007.8, "taker_buy_quote": 1944.4662 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0297, "close": 0.0299, "volume": 71059.4, "close_time": 1767081599999, "quote_volume": 2120.87859, "trades": 14, "taker_buy_base": 38965.2, "taker_buy_quote": 1163.27688 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0299, "close": 0.0301, "volume": 257642.9, "close_time": 1767095999999, "quote_volume": 7766.92202, "trades": 61, "taker_buy_base": 98473.8, "taker_buy_quote": 2962.65763 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0296, "close": 0.0302, "volume": 359378.0, "close_time": 1767110399999, "quote_volume": 10753.55151, "trades": 41, "taker_buy_base": 112691.1, "taker_buy_quote": 3396.88544 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0297, "close": 0.03, "volume": 188807.4, "close_time": 1767124799999, "quote_volume": 5649.77058, "trades": 31, "taker_buy_base": 5006.1, "taker_buy_quote": 150.01578 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0299, "close": 0.0299, "volume": 96086.1, "close_time": 1767139199999, "quote_volume": 2881.0165, "trades": 13, "taker_buy_base": 48433.3, "taker_buy_quote": 1453.05196 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0299, "high": 0.0324, "low": 0.0297, "close": 0.0323, "volume": 1168454.6, "close_time": 1767153599999, "quote_volume": 36725.20394, "trades": 170, "taker_buy_base": 663097.7, "taker_buy_quote": 20880.92778 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0323, "high": 0.0331, "low": 0.032, "close": 0.0326, "volume": 1233552.4, "close_time": 1767167999999, "quote_volume": 40030.7662, "trades": 204, "taker_buy_base": 618238.1, "taker_buy_quote": 19990.54522 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0326, "high": 0.0331, "low": 0.032, "close": 0.0329, "volume": 720418.2, "close_time": 1767182399999, "quote_volume": 23469.3353, "trades": 163, "taker_buy_base": 410954.9, "taker_buy_quote": 13414.968 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0329, "high": 0.0355, "low": 0.0328, "close": 0.0332, "volume": 2461846.8, "close_time": 1767196799999, "quote_volume": 82891.45347, "trades": 658, "taker_buy_base": 1131017.9, "taker_buy_quote": 38380.46832 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0334, "high": 0.0341, "low": 0.0322, "close": 0.0337, "volume": 1573401.8, "close_time": 1767211199999, "quote_volume": 52103.7595, "trades": 534, "taker_buy_base": 627437.3, "taker_buy_quote": 20776.61349 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0336, "high": 0.0342, "low": 0.033, "close": 0.0338, "volume": 1465249.2, "close_time": 1767225599999, "quote_volume": 49242.7676, "trades": 278, "taker_buy_base": 815672.9, "taker_buy_quote": 27394.74504 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0338, "high": 0.0355, "low": 0.0337, "close": 0.0353, "volume": 1410005.1, "close_time": 1767239999999, "quote_volume": 48855.38019, "trades": 342, "taker_buy_base": 753117.3, "taker_buy_quote": 26151.81779 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0352, "high": 0.037, "low": 0.0337, "close": 0.0355, "volume": 1242045.0, "close_time": 1767254399999, "quote_volume": 43855.34171, "trades": 430, "taker_buy_base": 669262.9, "taker_buy_quote": 23679.94423 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0353, "high": 0.0387, "low": 0.0353, "close": 0.0362, "volume": 2990756.8, "close_time": 1767268799999, "quote_volume": 110523.70791, "trades": 697, "taker_buy_base": 1277187.8, "taker_buy_quote": 47019.75925 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0363, "high": 0.0371, "low": 0.0352, "close": 0.0361, "volume": 1067571.9, "close_time": 1767283199999, "quote_volume": 38497.29964, "trades": 304, "taker_buy_base": 525553.9, "taker_buy_quote": 18913.07363 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0362, "high": 0.0372, "low": 0.0358, "close": 0.0372, "volume": 1231045.5, "close_time": 1767297599999, "quote_volume": 45154.55819, "trades": 239, "taker_buy_base": 650174.4, "taker_buy_quote": 23848.59312 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0372, "high": 0.0429, "low": 0.0372, "close": 0.0402, "volume": 6523774.6, "close_time": 1767311999999, "quote_volume": 262569.72453, "trades": 2228, "taker_buy_base": 3141191.5, "taker_buy_quote": 126596.13129 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0386, "close": 0.0394, "volume": 1340398.1, "close_time": 1767326399999, "quote_volume": 53049.54735, "trades": 296, "taker_buy_base": 682138.3, "taker_buy_quote": 27041.28098 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0374, "close": 0.0376, "volume": 1345368.0, "close_time": 1767340799999, "quote_volume": 51317.44831, "trades": 216, "taker_buy_base": 518508.9, "taker_buy_quote": 19712.3613 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0375, "high": 0.0386, "low": 0.0372, "close": 0.0382, "volume": 738635.1, "close_time": 1767355199999, "quote_volume": 28095.48222, "trades": 167, "taker_buy_base": 455812.3, "taker_buy_quote": 17337.19713 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0382, "high": 0.0396, "low": 0.0382, "close": 0.0389, "volume": 1123136.1, "close_time": 1767369599999, "quote_volume": 43874.00412, "trades": 177, "taker_buy_base": 507659.2, "taker_buy_quote": 19827.40409 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.039, "high": 0.0424, "low": 0.0386, "close": 0.0416, "volume": 3357727.7, "close_time": 1767383999999, "quote_volume": 135545.40853, "trades": 731, "taker_buy_base": 1572829.3, "taker_buy_quote": 63348.18949 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0414, "high": 0.0458, "low": 0.0414, "close": 0.0446, "volume": 4214897.6, "close_time": 1767398399999, "quote_volume": 183077.98935, "trades": 812, "taker_buy_base": 1929789.2, "taker_buy_quote": 83615.65095 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0447, "high": 0.0449, "low": 0.0431, "close": 0.0444, "volume": 787909.9, "close_time": 1767412799999, "quote_volume": 34686.5669, "trades": 235, "taker_buy_base": 465990.0, "taker_buy_quote": 20535.74837 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0442, "high": 0.0456, "low": 0.0406, "close": 0.0409, "volume": 3123536.6, "close_time": 1767427199999, "quote_volume": 134551.93228, "trades": 552, "taker_buy_base": 1328025.7, "taker_buy_quote": 57345.79883 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0409, "high": 0.0418, "low": 0.0407, "close": 0.0409, "volume": 1030697.9, "close_time": 1767441599999, "quote_volume": 42590.6995, "trades": 168, "taker_buy_base": 535488.0, "taker_buy_quote": 22137.07332 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.041, "high": 0.0423, "low": 0.0409, "close": 0.0418, "volume": 994141.1, "close_time": 1767455999999, "quote_volume": 41434.46986, "trades": 196, "taker_buy_base": 543804.9, "taker_buy_quote": 22611.48199 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0418, "high": 0.0425, "low": 0.0413, "close": 0.0414, "volume": 659875.2, "close_time": 1767470399999, "quote_volume": 27550.57342, "trades": 141, "taker_buy_base": 384145.4, "taker_buy_quote": 16050.7032 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0413, "high": 0.0425, "low": 0.041, "close": 0.0422, "volume": 975435.4, "close_time": 1767484799999, "quote_volume": 40608.55922, "trades": 198, "taker_buy_base": 568822.2, "taker_buy_quote": 23728.23782 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0421, "high": 0.0427, "low": 0.0409, "close": 0.0417, "volume": 816264.6, "close_time": 1767499199999, "quote_volume": 34012.07198, "trades": 190, "taker_buy_base": 465425.5, "taker_buy_quote": 19401.90258 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0417, "high": 0.0424, "low": 0.0403, "close": 0.0409, "volume": 1999893.4, "close_time": 1767513599999, "quote_volume": 82828.74917, "trades": 275, "taker_buy_base": 812358.3, "taker_buy_quote": 33658.53242 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0408, "high": 0.043, "low": 0.0405, "close": 0.0413, "volume": 1738067.9, "close_time": 1767527999999, "quote_volume": 71594.23497, "trades": 341, "taker_buy_base": 1062439.2, "taker_buy_quote": 43922.43808 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0414, "high": 0.0424, "low": 0.0408, "close": 0.0419, "volume": 2182734.0, "close_time": 1767542399999, "quote_volume": 90479.03852, "trades": 269, "taker_buy_base": 1153473.5, "taker_buy_quote": 47902.07965 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.042, "high": 0.0425, "low": 0.0404, "close": 0.041, "volume": 1256769.5, "close_time": 1767556799999, "quote_volume": 52477.14614, "trades": 214, "taker_buy_base": 699694.1, "taker_buy_quote": 29326.66182 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0411, "high": 0.0413, "low": 0.0407, "close": 0.0409, "volume": 915444.4, "close_time": 1767571199999, "quote_volume": 37552.334, "trades": 129, "taker_buy_base": 450155.8, "taker_buy_quote": 18452.64631 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0409, "high": 0.0433, "low": 0.0402, "close": 0.0428, "volume": 2651236.8, "close_time": 1767585599999, "quote_volume": 109912.54279, "trades": 330, "taker_buy_base": 1291829.2, "taker_buy_quote": 53731.45195 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.043, "high": 0.0448, "low": 0.0415, "close": 0.044, "volume": 2347352.6, "close_time": 1767599999999, "quote_volume": 101203.5003, "trades": 434, "taker_buy_base": 1153506.6, "taker_buy_quote": 49743.78331 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0442, "high": 0.0451, "low": 0.0409, "close": 0.0421, "volume": 2599779.2, "close_time": 1767614399999, "quote_volume": 109954.13185, "trades": 588, "taker_buy_base": 1124935.1, "taker_buy_quote": 47593.77961 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0418, "high": 0.044, "low": 0.041, "close": 0.043, "volume": 1669739.9, "close_time": 1767628799999, "quote_volume": 70863.31737, "trades": 288, "taker_buy_base": 717532.3, "taker_buy_quote": 30335.09988 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0413, "close": 0.0423, "volume": 1813339.1, "close_time": 1767643199999, "quote_volume": 76705.36755, "trades": 307, "taker_buy_base": 988497.6, "taker_buy_quote": 41946.95146 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0425, "high": 0.0432, "low": 0.042, "close": 0.0423, "volume": 2880811.6, "close_time": 1767657599999, "quote_volume": 122402.67679, "trades": 232, "taker_buy_base": 790890.8, "taker_buy_quote": 33560.27631 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0422, "high": 0.0432, "low": 0.0412, "close": 0.043, "volume": 487583.1, "close_time": 1767671999999, "quote_volume": 20748.39028, "trades": 130, "taker_buy_base": 178451.1, "taker_buy_quote": 7614.87782 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0427, "high": 0.0433, "low": 0.0409, "close": 0.0415, "volume": 419542.1, "close_time": 1767686399999, "quote_volume": 17507.41655, "trades": 133, "taker_buy_base": 110377.9, "taker_buy_quote": 4625.40359 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0418, "high": 0.0425, "low": 0.0414, "close": 0.0422, "volume": 283873.2, "close_time": 1767700799999, "quote_volume": 11861.74305, "trades": 64, "taker_buy_base": 130946.2, "taker_buy_quote": 5488.11476 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0424, "high": 0.0436, "low": 0.0415, "close": 0.0418, "volume": 1030185.7, "close_time": 1767715199999, "quote_volume": 44066.75076, "trades": 207, "taker_buy_base": 624908.6, "taker_buy_quote": 26754.78362 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0421, "high": 0.0421, "low": 0.039, "close": 0.0403, "volume": 1356216.2, "close_time": 1767729599999, "quote_volume": 54282.10136, "trades": 211, "taker_buy_base": 584023.9, "taker_buy_quote": 23515.39184 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0405, "high": 0.0422, "low": 0.0404, "close": 0.0417, "volume": 747866.0, "close_time": 1767743999999, "quote_volume": 30949.02554, "trades": 164, "taker_buy_base": 303715.8, "taker_buy_quote": 12615.99779 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0416, "high": 0.0418, "low": 0.04, "close": 0.0411, "volume": 1069243.6, "close_time": 1767758399999, "quote_volume": 43356.5061, "trades": 114, "taker_buy_base": 740864.9, "taker_buy_quote": 30084.97724 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.041, "high": 0.0424, "low": 0.0406, "close": 0.0418, "volume": 670988.1, "close_time": 1767772799999, "quote_volume": 27953.40731, "trades": 131, "taker_buy_base": 287711.4, "taker_buy_quote": 11955.37745 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0401, "close": 0.0405, "volume": 758970.9, "close_time": 1767787199999, "quote_volume": 30886.54105, "trades": 138, "taker_buy_base": 249942.2, "taker_buy_quote": 10157.38794 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0384, "close": 0.0387, "volume": 2438377.3, "close_time": 1767801599999, "quote_volume": 96112.62702, "trades": 298, "taker_buy_base": 1517090.9, "taker_buy_quote": 59967.46247 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0383, "close": 0.0385, "volume": 728752.0, "close_time": 1767815999999, "quote_volume": 28101.19317, "trades": 243, "taker_buy_base": 373500.5, "taker_buy_quote": 14417.16534 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0375, "close": 0.0379, "volume": 3415680.1, "close_time": 1767830399999, "quote_volume": 129487.48396, "trades": 234, "taker_buy_base": 2915426.5, "taker_buy_quote": 110514.12618 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0378, "high": 0.0384, "low": 0.0368, "close": 0.0369, "volume": 432913.6, "close_time": 1767844799999, "quote_volume": 16276.52924, "trades": 82, "taker_buy_base": 198005.2, "taker_buy_quote": 7465.43943 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0372, "high": 0.0376, "low": 0.0365, "close": 0.0373, "volume": 1273328.5, "close_time": 1767859199999, "quote_volume": 46844.66622, "trades": 96, "taker_buy_base": 105550.3, "taker_buy_quote": 3915.47885 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0373, "high": 0.0412, "low": 0.0366, "close": 0.0368, "volume": 13695018.2, "close_time": 1767873599999, "quote_volume": 519547.98128, "trades": 2349, "taker_buy_base": 5776685.7, "taker_buy_quote": 219465.57459 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0356, "close": 0.0372, "volume": 1531803.7, "close_time": 1767887999999, "quote_volume": 55750.51271, "trades": 275, "taker_buy_base": 605375.2, "taker_buy_quote": 22093.87449 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0372, "high": 0.0376, "low": 0.0369, "close": 0.0369, "volume": 562832.7, "close_time": 1767902399999, "quote_volume": 20944.49545, "trades": 83, "taker_buy_base": 363973.0, "taker_buy_quote": 13549.45569 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0364, "high": 0.0374, "low": 0.0363, "close": 0.0369, "volume": 589228.0, "close_time": 1767916799999, "quote_volume": 21672.42152, "trades": 85, "taker_buy_base": 210826.3, "taker_buy_quote": 7763.03317 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0367, "high": 0.037, "low": 0.036, "close": 0.037, "volume": 366118.7, "close_time": 1767931199999, "quote_volume": 13333.94933, "trades": 38, "taker_buy_base": 134249.3, "taker_buy_quote": 4882.66997 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0368, "close": 0.037, "volume": 390819.2, "close_time": 1767945599999, "quote_volume": 14442.06094, "trades": 46, "taker_buy_base": 133975.0, "taker_buy_quote": 4950.42913 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.037, "high": 0.0374, "low": 0.0363, "close": 0.0372, "volume": 443434.6, "close_time": 1767959999999, "quote_volume": 16360.05665, "trades": 71, "taker_buy_base": 211176.4, "taker_buy_quote": 7795.45008 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0369, "high": 0.0383, "low": 0.0369, "close": 0.0376, "volume": 624872.2, "close_time": 1767974399999, "quote_volume": 23562.59032, "trades": 91, "taker_buy_base": 315096.6, "taker_buy_quote": 11889.56781 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0381, "high": 0.0384, "low": 0.0371, "close": 0.0372, "volume": 529042.6, "close_time": 1767988799999, "quote_volume": 20140.11047, "trades": 102, "taker_buy_base": 266177.4, "taker_buy_quote": 10134.79684 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0371, "high": 0.0377, "low": 0.0367, "close": 0.0377, "volume": 490322.1, "close_time": 1768003199999, "quote_volume": 18132.96428, "trades": 72, "taker_buy_base": 251150.4, "taker_buy_quote": 9308.20089 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0373, "close": 0.0376, "volume": 506039.1, "close_time": 1768017599999, "quote_volume": 18987.89649, "trades": 40, "taker_buy_base": 335935.7, "taker_buy_quote": 12618.0623 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0369, "close": 0.0372, "volume": 123190.6, "close_time": 1768031999999, "quote_volume": 4581.814, "trades": 21, "taker_buy_base": 43798.5, "taker_buy_quote": 1630.5987 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0372, "close": 0.0375, "volume": 136198.9, "close_time": 1768046399999, "quote_volume": 5096.02442, "trades": 33, "taker_buy_base": 52270.3, "taker_buy_quote": 1955.80087 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0373, "close": 0.0374, "volume": 190764.5, "close_time": 1768060799999, "quote_volume": 7160.8151, "trades": 36, "taker_buy_base": 106728.5, "taker_buy_quote": 3994.9726 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0367, "close": 0.0373, "volume": 144371.9, "close_time": 1768075199999, "quote_volume": 5373.02577, "trades": 35, "taker_buy_base": 99838.6, "taker_buy_quote": 3719.02357 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0362, "close": 0.0366, "volume": 124996.6, "close_time": 1768089599999, "quote_volume": 4573.00202, "trades": 45, "taker_buy_base": 79897.9, "taker_buy_quote": 2924.98696 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0367, "high": 0.037, "low": 0.0365, "close": 0.0368, "volume": 66284.7, "close_time": 1768103999999, "quote_volume": 2436.26533, "trades": 16, "taker_buy_base": 39635.8, "taker_buy_quote": 1458.76593 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0369, "high": 0.0392, "low": 0.0363, "close": 0.0367, "volume": 3048537.5, "close_time": 1768118399999, "quote_volume": 114497.8826, "trades": 510, "taker_buy_base": 1177924.1, "taker_buy_quote": 44246.97874 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0371, "high": 0.0376, "low": 0.0371, "close": 0.0374, "volume": 429321.1, "close_time": 1768132799999, "quote_volume": 16043.80375, "trades": 159, "taker_buy_base": 133312.1, "taker_buy_quote": 4987.08758 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0374, "high": 0.0376, "low": 0.037, "close": 0.037, "volume": 513550.3, "close_time": 1768147199999, "quote_volume": 19195.31378, "trades": 215, "taker_buy_base": 97595.4, "taker_buy_quote": 3649.13077 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0372, "close": 0.0374, "volume": 76322.2, "close_time": 1768161599999, "quote_volume": 2859.37551, "trades": 16, "taker_buy_base": 33377.0, "taker_buy_quote": 1248.13063 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0361, "close": 0.037, "volume": 306502.4, "close_time": 1768175999999, "quote_volume": 11269.52536, "trades": 53, "taker_buy_base": 67956.9, "taker_buy_quote": 2499.93179 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.037, "high": 0.0379, "low": 0.0367, "close": 0.0376, "volume": 281698.5, "close_time": 1768190399999, "quote_volume": 10604.19376, "trades": 37, "taker_buy_base": 149738.6, "taker_buy_quote": 5634.70703 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0372, "high": 0.0384, "low": 0.0369, "close": 0.0369, "volume": 317710.3, "close_time": 1768204799999, "quote_volume": 11889.03044, "trades": 63, "taker_buy_base": 190534.4, "taker_buy_quote": 7158.73031 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0361, "close": 0.0365, "volume": 351439.8, "close_time": 1768219199999, "quote_volume": 12802.36411, "trades": 46, "taker_buy_base": 82966.4, "taker_buy_quote": 3025.37249 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0366, "high": 0.0369, "low": 0.0356, "close": 0.0367, "volume": 598864.7, "close_time": 1768233599999, "quote_volume": 21732.33281, "trades": 133, "taker_buy_base": 338047.9, "taker_buy_quote": 12325.51893 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0361, "close": 0.0363, "volume": 430873.2, "close_time": 1768247999999, "quote_volume": 15783.32466, "trades": 86, "taker_buy_base": 245072.1, "taker_buy_quote": 9004.35385 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0354, "close": 0.0355, "volume": 159348.5, "close_time": 1768262399999, "quote_volume": 5728.76486, "trades": 30, "taker_buy_base": 54068.7, "taker_buy_quote": 1939.89472 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0348, "close": 0.0351, "volume": 536065.4, "close_time": 1768276799999, "quote_volume": 19030.01857, "trades": 77, "taker_buy_base": 272708.5, "taker_buy_quote": 9760.94579 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0352, "high": 0.036, "low": 0.0352, "close": 0.0359, "volume": 549601.8, "close_time": 1768291199999, "quote_volume": 19518.13944, "trades": 93, "taker_buy_base": 222782.3, "taker_buy_quote": 7944.32783 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.036, "high": 0.0366, "low": 0.0357, "close": 0.0365, "volume": 180972.2, "close_time": 1768305599999, "quote_volume": 6582.61866, "trades": 78, "taker_buy_base": 145325.0, "taker_buy_quote": 5293.581 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0364, "high": 0.0372, "low": 0.036, "close": 0.0367, "volume": 806905.9, "close_time": 1768319999999, "quote_volume": 29482.29881, "trades": 214, "taker_buy_base": 451648.6, "taker_buy_quote": 16515.89135 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0365, "close": 0.0374, "volume": 639251.1, "close_time": 1768334399999, "quote_volume": 23650.15917, "trades": 126, "taker_buy_base": 464257.7, "taker_buy_quote": 17209.14118 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0374, "high": 0.0393, "low": 0.0368, "close": 0.0385, "volume": 2067494.8, "close_time": 1768348799999, "quote_volume": 79437.08196, "trades": 331, "taker_buy_base": 957657.6, "taker_buy_quote": 36852.35934 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0391, "high": 0.0397, "low": 0.0385, "close": 0.0389, "volume": 874066.8, "close_time": 1768363199999, "quote_volume": 34091.87291, "trades": 172, "taker_buy_base": 622201.6, "taker_buy_quote": 24284.63655 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0377, "close": 0.038, "volume": 977465.5, "close_time": 1768377599999, "quote_volume": 37248.02284, "trades": 143, "taker_buy_base": 535845.0, "taker_buy_quote": 20395.6107 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.038, "high": 0.0385, "low": 0.0379, "close": 0.0379, "volume": 950455.2, "close_time": 1768391999999, "quote_volume": 36332.01312, "trades": 130, "taker_buy_base": 531281.2, "taker_buy_quote": 20316.39306 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0379, "high": 0.0388, "low": 0.0374, "close": 0.0385, "volume": 1807964.0, "close_time": 1768406399999, "quote_volume": 68929.26941, "trades": 174, "taker_buy_base": 512964.9, "taker_buy_quote": 19535.33297 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0386, "high": 0.0393, "low": 0.0369, "close": 0.0378, "volume": 1955598.3, "close_time": 1768420799999, "quote_volume": 74557.15014, "trades": 309, "taker_buy_base": 864775.5, "taker_buy_quote": 32847.34782 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0378, "high": 0.038, "low": 0.0366, "close": 0.0366, "volume": 1041302.9, "close_time": 1768435199999, "quote_volume": 38769.70654, "trades": 154, "taker_buy_base": 421300.9, "taker_buy_quote": 15690.2174 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0365, "high": 0.0367, "low": 0.035, "close": 0.0351, "volume": 832077.4, "close_time": 1768449599999, "quote_volume": 29997.84634, "trades": 132, "taker_buy_base": 582121.8, "taker_buy_quote": 21020.9882 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.035, "high": 0.0364, "low": 0.035, "close": 0.0362, "volume": 390417.6, "close_time": 1768463999999, "quote_volume": 14014.09002, "trades": 104, "taker_buy_base": 225530.4, "taker_buy_quote": 8123.39347 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0363, "high": 0.0369, "low": 0.0362, "close": 0.0364, "volume": 976733.1, "close_time": 1768478399999, "quote_volume": 35661.41683, "trades": 138, "taker_buy_base": 508479.2, "taker_buy_quote": 18526.77499 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0363, "high": 0.037, "low": 0.0349, "close": 0.0354, "volume": 967286.2, "close_time": 1768492799999, "quote_volume": 34843.08746, "trades": 159, "taker_buy_base": 577871.7, "taker_buy_quote": 20790.334 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0354, "high": 0.0357, "low": 0.034, "close": 0.0343, "volume": 1008871.8, "close_time": 1768507199999, "quote_volume": 35428.08145, "trades": 183, "taker_buy_base": 678487.0, "taker_buy_quote": 23850.19638 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0344, "high": 0.0345, "low": 0.034, "close": 0.0342, "volume": 680071.7, "close_time": 1768521599999, "quote_volume": 23205.52934, "trades": 72, "taker_buy_base": 522824.6, "taker_buy_quote": 17822.05407 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0339, "close": 0.0339, "volume": 189117.7, "close_time": 1768535999999, "quote_volume": 6459.40321, "trades": 43, "taker_buy_base": 41849.5, "taker_buy_quote": 1426.85305 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0339, "high": 0.0343, "low": 0.0337, "close": 0.0342, "volume": 166902.7, "close_time": 1768550399999, "quote_volume": 5697.43576, "trades": 32, "taker_buy_base": 122657.3, "taker_buy_quote": 4191.82383 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0341, "high": 0.0348, "low": 0.0341, "close": 0.0346, "volume": 1540585.4, "close_time": 1768564799999, "quote_volume": 53386.01688, "trades": 96, "taker_buy_base": 1143635.0, "taker_buy_quote": 39654.7997 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0326, "close": 0.0331, "volume": 697212.3, "close_time": 1768579199999, "quote_volume": 23584.39273, "trades": 88, "taker_buy_base": 239230.3, "taker_buy_quote": 8111.99789 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0331, "high": 0.0343, "low": 0.0331, "close": 0.0342, "volume": 1012276.2, "close_time": 1768593599999, "quote_volume": 34354.96112, "trades": 82, "taker_buy_base": 245592.7, "taker_buy_quote": 8367.74241 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.034, "high": 0.0355, "low": 0.034, "close": 0.0354, "volume": 801223.1, "close_time": 1768607999999, "quote_volume": 27936.9684, "trades": 108, "taker_buy_base": 420939.6, "taker_buy_quote": 14676.44944 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0349, "close": 0.035, "volume": 892967.7, "close_time": 1768622399999, "quote_volume": 31320.50992, "trades": 68, "taker_buy_base": 591657.9, "taker_buy_quote": 20734.41983 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0351, "high": 0.0358, "low": 0.0351, "close": 0.0356, "volume": 74715.1, "close_time": 1768636799999, "quote_volume": 2655.23758, "trades": 30, "taker_buy_base": 23662.1, "taker_buy_quote": 844.01704 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0349, "close": 0.0349, "volume": 587559.9, "close_time": 1768651199999, "quote_volume": 20833.03473, "trades": 64, "taker_buy_base": 266357.3, "taker_buy_quote": 9457.79757 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0348, "high": 0.0355, "low": 0.0348, "close": 0.0353, "volume": 190548.5, "close_time": 1768665599999, "quote_volume": 6719.53136, "trades": 33, "taker_buy_base": 78506.7, "taker_buy_quote": 2770.10025 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0345, "close": 0.0345, "volume": 368257.6, "close_time": 1768679999999, "quote_volume": 12867.71959, "trades": 24, "taker_buy_base": 110351.3, "taker_buy_quote": 3837.64441 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0346, "high": 0.0347, "low": 0.034, "close": 0.0341, "volume": 458017.8, "close_time": 1768694399999, "quote_volume": 15760.50238, "trades": 74, "taker_buy_base": 251698.3, "taker_buy_quote": 8679.89488 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0334, "close": 0.0334, "volume": 559999.7, "close_time": 1768708799999, "quote_volume": 18898.14748, "trades": 82, "taker_buy_base": 383154.2, "taker_buy_quote": 12938.91508 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0332, "close": 0.0334, "volume": 190588.1, "close_time": 1768723199999, "quote_volume": 6365.70031, "trades": 43, "taker_buy_base": 104771.8, "taker_buy_quote": 3500.15794 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0333, "close": 0.0339, "volume": 128836.2, "close_time": 1768737599999, "quote_volume": 4331.4705, "trades": 27, "taker_buy_base": 65093.4, "taker_buy_quote": 2195.05288 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0337, "high": 0.0347, "low": 0.0333, "close": 0.0345, "volume": 826325.0, "close_time": 1768751999999, "quote_volume": 28106.24412, "trades": 88, "taker_buy_base": 328352.5, "taker_buy_quote": 11150.03154 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0337, "close": 0.0337, "volume": 315887.8, "close_time": 1768766399999, "quote_volume": 10810.57133, "trades": 46, "taker_buy_base": 186253.1, "taker_buy_quote": 6390.3943 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0311, "close": 0.0314, "volume": 1594145.1, "close_time": 1768780799999, "quote_volume": 50879.79937, "trades": 136, "taker_buy_base": 613322.8, "taker_buy_quote": 19804.13652 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0315, "high": 0.0317, "low": 0.027, "close": 0.0303, "volume": 2633915.0, "close_time": 1768795199999, "quote_volume": 76604.95823, "trades": 396, "taker_buy_base": 1102159.4, "taker_buy_quote": 31799.76658 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0302, "high": 0.0302, "low": 0.029, "close": 0.0297, "volume": 615149.9, "close_time": 1768809599999, "quote_volume": 18134.15752, "trades": 162, "taker_buy_base": 332474.7, "taker_buy_quote": 9785.33192 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0297, "high": 0.0302, "low": 0.0297, "close": 0.03, "volume": 533544.5, "close_time": 1768823999999, "quote_volume": 16041.37136, "trades": 144, "taker_buy_base": 346872.1, "taker_buy_quote": 10426.94366 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0295, "close": 0.0298, "volume": 674427.0, "close_time": 1768838399999, "quote_volume": 20044.62143, "trades": 115, "taker_buy_base": 274078.1, "taker_buy_quote": 8148.42455 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0298, "high": 0.0308, "low": 0.0298, "close": 0.0305, "volume": 505842.6, "close_time": 1768852799999, "quote_volume": 15327.27808, "trades": 85, "taker_buy_base": 372519.9, "taker_buy_quote": 11259.78652 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0297, "close": 0.0303, "volume": 679225.3, "close_time": 1768867199999, "quote_volume": 20535.29583, "trades": 174, "taker_buy_base": 447271.1, "taker_buy_quote": 13545.50459 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0297, "close": 0.0298, "volume": 290068.0, "close_time": 1768881599999, "quote_volume": 8689.25269, "trades": 76, "taker_buy_base": 193401.9, "taker_buy_quote": 5792.79905 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0297, "high": 0.03, "low": 0.0292, "close": 0.0292, "volume": 298175.8, "close_time": 1768895999999, "quote_volume": 8836.01168, "trades": 69, "taker_buy_base": 182061.4, "taker_buy_quote": 5411.67051 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0287, "close": 0.0288, "volume": 241449.9, "close_time": 1768910399999, "quote_volume": 6984.76128, "trades": 76, "taker_buy_base": 141744.1, "taker_buy_quote": 4107.75631 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0288, "high": 0.0292, "low": 0.0284, "close": 0.0287, "volume": 406055.3, "close_time": 1768924799999, "quote_volume": 11671.42171, "trades": 112, "taker_buy_base": 135814.3, "taker_buy_quote": 3906.33302 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0289, "high": 0.0289, "low": 0.028, "close": 0.0281, "volume": 368839.0, "close_time": 1768939199999, "quote_volume": 10452.45498, "trades": 97, "taker_buy_base": 206780.8, "taker_buy_quote": 5854.96426 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0282, "high": 0.0286, "low": 0.0273, "close": 0.0279, "volume": 462105.0, "close_time": 1768953599999, "quote_volume": 12843.55273, "trades": 111, "taker_buy_base": 148438.2, "taker_buy_quote": 4166.67974 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0281, "high": 0.0288, "low": 0.0281, "close": 0.0286, "volume": 85266.9, "close_time": 1768967999999, "quote_volume": 2411.82209, "trades": 15, "taker_buy_base": 63091.2, "taker_buy_quote": 1778.89749 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0288, "high": 0.029, "low": 0.0288, "close": 0.029, "volume": 379733.3, "close_time": 1768982399999, "quote_volume": 10976.32397, "trades": 123, "taker_buy_base": 188509.7, "taker_buy_quote": 5464.97722 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0289, "high": 0.029, "low": 0.0287, "close": 0.0287, "volume": 192150.0, "close_time": 1768996799999, "quote_volume": 5539.70843, "trades": 25, "taker_buy_base": 91001.7, "taker_buy_quote": 2631.16188 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0284, "high": 0.0303, "low": 0.0282, "close": 0.0302, "volume": 1210743.5, "close_time": 1769011199999, "quote_volume": 36034.22231, "trades": 114, "taker_buy_base": 566238.3, "taker_buy_quote": 16844.08477 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0282, "close": 0.0301, "volume": 760218.4, "close_time": 1769025599999, "quote_volume": 22391.1756, "trades": 222, "taker_buy_base": 334952.1, "taker_buy_quote": 9916.27184 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0298, "close": 0.0298, "volume": 284114.8, "close_time": 1769039999999, "quote_volume": 8548.00994, "trades": 90, "taker_buy_base": 106905.6, "taker_buy_quote": 3221.12707 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0298, "high": 0.0307, "low": 0.0298, "close": 0.0303, "volume": 817319.1, "close_time": 1769054399999, "quote_volume": 24625.64003, "trades": 106, "taker_buy_base": 618615.5, "taker_buy_quote": 18624.03542 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0298, "close": 0.0301, "volume": 90058.8, "close_time": 1769068799999, "quote_volume": 2712.33275, "trades": 23, "taker_buy_base": 63209.7, "taker_buy_quote": 1905.46415 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0296, "close": 0.0299, "volume": 274730.1, "close_time": 1769083199999, "quote_volume": 8222.33077, "trades": 42, "taker_buy_base": 49285.6, "taker_buy_quote": 1469.21489 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0288, "close": 0.0289, "volume": 368673.5, "close_time": 1769097599999, "quote_volume": 10832.84465, "trades": 58, "taker_buy_base": 105908.5, "taker_buy_quote": 3116.85668 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0295, "high": 0.0297, "low": 0.029, "close": 0.0293, "volume": 82063.1, "close_time": 1769111999999, "quote_volume": 2415.63074, "trades": 41, "taker_buy_base": 52648.2, "taker_buy_quote": 1550.8496 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0289, "close": 0.0291, "volume": 331500.0, "close_time": 1769126399999, "quote_volume": 9646.08496, "trades": 42, "taker_buy_base": 173781.9, "taker_buy_quote": 5051.64534 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0293, "high": 0.0298, "low": 0.0291, "close": 0.0298, "volume": 50828.5, "close_time": 1769140799999, "quote_volume": 1499.27462, "trades": 36, "taker_buy_base": 8978.1, "taker_buy_quote": 263.54984 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0301, "high": 0.0311, "low": 0.0299, "close": 0.031, "volume": 694131.9, "close_time": 1769155199999, "quote_volume": 21126.87381, "trades": 126, "taker_buy_base": 394120.0, "taker_buy_quote": 11997.84106 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0312, "high": 0.0319, "low": 0.0307, "close": 0.0307, "volume": 1389165.8, "close_time": 1769169599999, "quote_volume": 43481.20788, "trades": 157, "taker_buy_base": 401831.7, "taker_buy_quote": 12610.62564 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0296, "close": 0.0301, "volume": 922042.5, "close_time": 1769183999999, "quote_volume": 28123.14247, "trades": 110, "taker_buy_base": 362874.6, "taker_buy_quote": 11204.67156 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0299, "high": 0.0304, "low": 0.0292, "close": 0.0295, "volume": 618950.5, "close_time": 1769198399999, "quote_volume": 18415.1072, "trades": 95, "taker_buy_base": 343118.6, "taker_buy_quote": 10231.49426 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0289, "close": 0.0291, "volume": 268810.8, "close_time": 1769212799999, "quote_volume": 7867.22358, "trades": 41, "taker_buy_base": 140934.4, "taker_buy_quote": 4138.05882 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0293, "high": 0.0297, "low": 0.029, "close": 0.0297, "volume": 195819.7, "close_time": 1769227199999, "quote_volume": 5727.99822, "trades": 41, "taker_buy_base": 88365.8, "taker_buy_quote": 2590.26748 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0297, "high": 0.0308, "low": 0.0293, "close": 0.0307, "volume": 577166.6, "close_time": 1769241599999, "quote_volume": 17276.14429, "trades": 71, "taker_buy_base": 317225.3, "taker_buy_quote": 9519.6526 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.031, "high": 0.0316, "low": 0.0307, "close": 0.0316, "volume": 237985.5, "close_time": 1769255999999, "quote_volume": 7381.68481, "trades": 72, "taker_buy_base": 137994.2, "taker_buy_quote": 4291.612 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0316, "high": 0.0329, "low": 0.0314, "close": 0.0316, "volume": 2323786.2, "close_time": 1769270399999, "quote_volume": 74960.35673, "trades": 373, "taker_buy_base": 694173.9, "taker_buy_quote": 22372.73895 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0308, "close": 0.0312, "volume": 723609.9, "close_time": 1769284799999, "quote_volume": 22524.31675, "trades": 89, "taker_buy_base": 379327.5, "taker_buy_quote": 11789.43405 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0312, "high": 0.0321, "low": 0.0311, "close": 0.0319, "volume": 727816.2, "close_time": 1769299199999, "quote_volume": 23012.94026, "trades": 72, "taker_buy_base": 408607.4, "taker_buy_quote": 12979.37406 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.032, "high": 0.0321, "low": 0.0311, "close": 0.0314, "volume": 1094122.5, "close_time": 1769313599999, "quote_volume": 34579.1467, "trades": 112, "taker_buy_base": 314498.9, "taker_buy_quote": 9957.2785 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.031, "high": 0.031, "low": 0.0306, "close": 0.0309, "volume": 281754.8, "close_time": 1769327999999, "quote_volume": 8657.03205, "trades": 51, "taker_buy_base": 131413.7, "taker_buy_quote": 4031.0769 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0308, "high": 0.0325, "low": 0.0306, "close": 0.0317, "volume": 759363.2, "close_time": 1769342399999, "quote_volume": 23949.86846, "trades": 115, "taker_buy_base": 528086.8, "taker_buy_quote": 16638.6269 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0305, "close": 0.0314, "volume": 330325.8, "close_time": 1769356799999, "quote_volume": 10208.56606, "trades": 63, "taker_buy_base": 126616.6, "taker_buy_quote": 3943.91786 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.031, "high": 0.031, "low": 0.0282, "close": 0.0282, "volume": 1990748.2, "close_time": 1769371199999, "quote_volume": 58797.59952, "trades": 321, "taker_buy_base": 558375.2, "taker_buy_quote": 16517.55016 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0285, "high": 0.0292, "low": 0.0282, "close": 0.0292, "volume": 669873.6, "close_time": 1769385599999, "quote_volume": 19169.77486, "trades": 90, "taker_buy_base": 426575.2, "taker_buy_quote": 12229.06003 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0292, "high": 0.03, "low": 0.0289, "close": 0.0296, "volume": 205033.2, "close_time": 1769399999999, "quote_volume": 6039.78688, "trades": 67, "taker_buy_base": 139546.9, "taker_buy_quote": 4116.3662 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.03, "high": 0.0301, "low": 0.0295, "close": 0.0298, "volume": 322487.1, "close_time": 1769414399999, "quote_volume": 9585.55376, "trades": 71, "taker_buy_base": 102856.8, "taker_buy_quote": 3065.93415 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0296, "close": 0.0296, "volume": 514000.4, "close_time": 1769428799999, "quote_volume": 15359.14684, "trades": 97, "taker_buy_base": 308284.0, "taker_buy_quote": 9241.9382 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0297, "high": 0.0312, "low": 0.0294, "close": 0.0303, "volume": 742878.4, "close_time": 1769443199999, "quote_volume": 22561.5538, "trades": 170, "taker_buy_base": 368255.2, "taker_buy_quote": 11222.23677 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0303, "high": 0.031, "low": 0.0299, "close": 0.0303, "volume": 512896.7, "close_time": 1769457599999, "quote_volume": 15521.79621, "trades": 132, "taker_buy_base": 100682.6, "taker_buy_quote": 3059.33896 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0304, "high": 0.0308, "low": 0.0302, "close": 0.0304, "volume": 435465.4, "close_time": 1769471999999, "quote_volume": 13232.75375, "trades": 66, "taker_buy_base": 149351.9, "taker_buy_quote": 4546.4867 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0304, "high": 0.0304, "low": 0.03, "close": 0.0301, "volume": 255137.4, "close_time": 1769486399999, "quote_volume": 7702.841, "trades": 70, "taker_buy_base": 107111.7, "taker_buy_quote": 3241.54986 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0298, "close": 0.03, "volume": 200268.3, "close_time": 1769500799999, "quote_volume": 6010.1509, "trades": 57, "taker_buy_base": 164234.8, "taker_buy_quote": 4929.22046 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0297, "close": 0.0298, "volume": 139534.2, "close_time": 1769515199999, "quote_volume": 4173.85977, "trades": 74, "taker_buy_base": 42300.2, "taker_buy_quote": 1269.50825 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0293, "close": 0.0299, "volume": 483773.1, "close_time": 1769529599999, "quote_volume": 14324.38895, "trades": 75, "taker_buy_base": 241084.3, "taker_buy_quote": 7140.20895 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0301, "high": 0.0308, "low": 0.0296, "close": 0.0303, "volume": 703217.1, "close_time": 1769543999999, "quote_volume": 21174.49493, "trades": 94, "taker_buy_base": 323342.6, "taker_buy_quote": 9752.98897 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0304, "close": 0.0306, "volume": 387031.0, "close_time": 1769558399999, "quote_volume": 11861.04994, "trades": 114, "taker_buy_base": 186152.8, "taker_buy_quote": 5708.39192 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0307, "high": 0.0313, "low": 0.0305, "close": 0.0311, "volume": 452792.5, "close_time": 1769572799999, "quote_volume": 14020.79887, "trades": 65, "taker_buy_base": 330251.9, "taker_buy_quote": 10213.49109 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0309, "high": 0.0317, "low": 0.0305, "close": 0.0315, "volume": 446200.5, "close_time": 1769587199999, "quote_volume": 13885.6666, "trades": 94, "taker_buy_base": 257551.4, "taker_buy_quote": 8014.03825 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0316, "high": 0.0317, "low": 0.031, "close": 0.0315, "volume": 612096.7, "close_time": 1769601599999, "quote_volume": 19229.75654, "trades": 102, "taker_buy_base": 219063.5, "taker_buy_quote": 6886.34817 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0305, "close": 0.0306, "volume": 361042.3, "close_time": 1769615999999, "quote_volume": 11156.29384, "trades": 97, "taker_buy_base": 252259.8, "taker_buy_quote": 7819.44621 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0304, "high": 0.0308, "low": 0.0303, "close": 0.0308, "volume": 373665.5, "close_time": 1769630399999, "quote_volume": 11422.88712, "trades": 137, "taker_buy_base": 174552.6, "taker_buy_quote": 5335.30366 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0308, "high": 0.0324, "low": 0.0303, "close": 0.0311, "volume": 736232.0, "close_time": 1769644799999, "quote_volume": 23078.50056, "trades": 145, "taker_buy_base": 364005.1, "taker_buy_quote": 11489.45172 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0289, "close": 0.029, "volume": 447063.3, "close_time": 1769659199999, "quote_volume": 13437.34938, "trades": 109, "taker_buy_base": 205073.4, "taker_buy_quote": 6238.42878 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.029, "high": 0.0294, "low": 0.0289, "close": 0.0291, "volume": 243995.8, "close_time": 1769673599999, "quote_volume": 7101.93934, "trades": 58, "taker_buy_base": 114081.5, "taker_buy_quote": 3317.58052 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.029, "high": 0.0294, "low": 0.0285, "close": 0.0286, "volume": 346075.4, "close_time": 1769687999999, "quote_volume": 10025.77463, "trades": 49, "taker_buy_base": 172843.5, "taker_buy_quote": 5009.97208 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0285, "high": 0.0288, "low": 0.0266, "close": 0.0275, "volume": 2035861.2, "close_time": 1769702399999, "quote_volume": 55843.80444, "trades": 304, "taker_buy_base": 1081762.1, "taker_buy_quote": 29464.24663 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0273, "high": 0.0283, "low": 0.027, "close": 0.0276, "volume": 786936.3, "close_time": 1769716799999, "quote_volume": 21563.229, "trades": 135, "taker_buy_base": 159701.6, "taker_buy_quote": 4406.68098 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0276, "high": 0.028, "low": 0.0275, "close": 0.0276, "volume": 213749.5, "close_time": 1769731199999, "quote_volume": 5919.7162, "trades": 66, "taker_buy_base": 155442.7, "taker_buy_quote": 4309.54394 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0275, "high": 0.0279, "low": 0.0265, "close": 0.027, "volume": 977316.1, "close_time": 1769745599999, "quote_volume": 26563.59574, "trades": 145, "taker_buy_base": 266608.6, "taker_buy_quote": 7262.06519 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.027, "high": 0.0274, "low": 0.0267, "close": 0.0274, "volume": 220809.9, "close_time": 1769759999999, "quote_volume": 5992.69439, "trades": 56, "taker_buy_base": 101917.6, "taker_buy_quote": 2775.73042 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0271, "close": 0.0277, "volume": 203003.2, "close_time": 1769774399999, "quote_volume": 5549.92318, "trades": 39, "taker_buy_base": 48200.4, "taker_buy_quote": 1318.18713 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0276, "high": 0.0282, "low": 0.0272, "close": 0.0279, "volume": 161241.7, "close_time": 1769788799999, "quote_volume": 4471.44349, "trades": 41, "taker_buy_base": 56513.5, "taker_buy_quote": 1576.52295 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0278, "high": 0.0295, "low": 0.0277, "close": 0.0283, "volume": 860116.2, "close_time": 1769803199999, "quote_volume": 24541.79374, "trades": 137, "taker_buy_base": 467097.8, "taker_buy_quote": 13350.91382 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0276, "close": 0.0278, "volume": 393696.0, "close_time": 1769817599999, "quote_volume": 10980.85156, "trades": 54, "taker_buy_base": 243420.1, "taker_buy_quote": 6794.29549 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0272, "close": 0.0272, "volume": 451841.7, "close_time": 1769831999999, "quote_volume": 12426.19422, "trades": 49, "taker_buy_base": 232023.5, "taker_buy_quote": 6411.60767 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0266, "close": 0.0268, "volume": 181728.4, "close_time": 1769846399999, "quote_volume": 4957.43396, "trades": 48, "taker_buy_base": 115443.7, "taker_buy_quote": 3148.14898 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0269, "high": 0.027, "low": 0.0259, "close": 0.0265, "volume": 1301357.1, "close_time": 1769860799999, "quote_volume": 34212.02541, "trades": 108, "taker_buy_base": 521462.5, "taker_buy_quote": 13745.60879 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0242, "close": 0.025, "volume": 1275535.8, "close_time": 1769875199999, "quote_volume": 32459.73456, "trades": 143, "taker_buy_base": 287010.2, "taker_buy_quote": 7241.51491 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0247, "high": 0.0276, "low": 0.023, "close": 0.0248, "volume": 996268.3, "close_time": 1769889599999, "quote_volume": 24101.65755, "trades": 167, "taker_buy_base": 433003.1, "taker_buy_quote": 10529.40643 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0248, "high": 0.0253, "low": 0.0248, "close": 0.0253, "volume": 134622.3, "close_time": 1769903999999, "quote_volume": 3373.95702, "trades": 76, "taker_buy_base": 55179.0, "taker_buy_quote": 1385.70291 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0253, "high": 0.0257, "low": 0.025, "close": 0.0256, "volume": 86907.1, "close_time": 1769918399999, "quote_volume": 2207.31095, "trades": 31, "taker_buy_base": 9462.0, "taker_buy_quote": 241.77497 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0252, "close": 0.0254, "volume": 235042.7, "close_time": 1769932799999, "quote_volume": 6020.99291, "trades": 68, "taker_buy_base": 103049.4, "taker_buy_quote": 2641.02256 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0248, "close": 0.0251, "volume": 172171.3, "close_time": 1769947199999, "quote_volume": 4338.9381, "trades": 47, "taker_buy_base": 80420.6, "taker_buy_quote": 2026.48166 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.025, "high": 0.0252, "low": 0.0243, "close": 0.0245, "volume": 243401.2, "close_time": 1769961599999, "quote_volume": 6012.54277, "trades": 80, "taker_buy_base": 82888.7, "taker_buy_quote": 2049.89498 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0244, "high": 0.0248, "low": 0.0241, "close": 0.0242, "volume": 781648.9, "close_time": 1769975999999, "quote_volume": 19095.90114, "trades": 113, "taker_buy_base": 347860.1, "taker_buy_quote": 8499.41677 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0242, "high": 0.0245, "low": 0.0235, "close": 0.024, "volume": 774035.0, "close_time": 1769990399999, "quote_volume": 18638.20334, "trades": 135, "taker_buy_base": 410617.5, "taker_buy_quote": 9900.5507 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0235, "high": 0.0245, "low": 0.0234, "close": 0.0242, "volume": 561110.5, "close_time": 1770004799999, "quote_volume": 13432.67932, "trades": 136, "taker_buy_base": 211891.1, "taker_buy_quote": 5073.59391 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0234, "close": 0.0239, "volume": 300255.5, "close_time": 1770019199999, "quote_volume": 7135.96871, "trades": 70, "taker_buy_base": 125121.8, "taker_buy_quote": 2971.52048 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0239, "high": 0.0243, "low": 0.0238, "close": 0.0241, "volume": 308230.4, "close_time": 1770033599999, "quote_volume": 7404.21905, "trades": 62, "taker_buy_base": 140269.7, "taker_buy_quote": 3375.80717 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0242, "high": 0.0246, "low": 0.024, "close": 0.0246, "volume": 272778.5, "close_time": 1770047999999, "quote_volume": 6632.65869, "trades": 79, "taker_buy_base": 66503.6, "taker_buy_quote": 1623.53716 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0246, "high": 0.025, "low": 0.0243, "close": 0.0244, "volume": 167244.7, "close_time": 1770062399999, "quote_volume": 4102.98599, "trades": 62, "taker_buy_base": 65481.7, "taker_buy_quote": 1613.32833 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0243, "high": 0.0247, "low": 0.0241, "close": 0.0245, "volume": 123817.0, "close_time": 1770076799999, "quote_volume": 3023.20451, "trades": 39, "taker_buy_base": 80159.9, "taker_buy_quote": 1952.61318 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0239, "close": 0.0241, "volume": 65112.0, "close_time": 1770091199999, "quote_volume": 1588.40736, "trades": 31, "taker_buy_base": 45057.5, "taker_buy_quote": 1098.85258 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0242, "close": 0.0245, "volume": 87864.0, "close_time": 1770105599999, "quote_volume": 2148.50947, "trades": 30, "taker_buy_base": 9003.2, "taker_buy_quote": 221.02764 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0239, "close": 0.024, "volume": 168797.4, "close_time": 1770119999999, "quote_volume": 4078.06712, "trades": 22, "taker_buy_base": 76331.9, "taker_buy_quote": 1836.89753 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.024, "high": 0.0244, "low": 0.0238, "close": 0.0244, "volume": 148714.5, "close_time": 1770134399999, "quote_volume": 3584.74823, "trades": 52, "taker_buy_base": 61815.5, "taker_buy_quote": 1492.64842 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0228, "close": 0.0236, "volume": 300716.6, "close_time": 1770148799999, "quote_volume": 7030.39948, "trades": 82, "taker_buy_base": 124975.3, "taker_buy_quote": 2919.7294 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0239, "high": 0.0249, "low": 0.0239, "close": 0.0239, "volume": 328427.6, "close_time": 1770163199999, "quote_volume": 8014.54277, "trades": 64, "taker_buy_base": 46707.0, "taker_buy_quote": 1150.15122 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0239, "high": 0.0243, "low": 0.0239, "close": 0.0243, "volume": 210325.1, "close_time": 1770177599999, "quote_volume": 5058.65134, "trades": 38, "taker_buy_base": 23208.3, "taker_buy_quote": 556.63259 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0243, "close": 0.0245, "volume": 24402.1, "close_time": 1770191999999, "quote_volume": 596.53719, "trades": 11, "taker_buy_base": 6432.0, "taker_buy_quote": 157.584 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0245, "high": 0.0245, "low": 0.024, "close": 0.0242, "volume": 224854.7, "close_time": 1770206399999, "quote_volume": 5454.41847, "trades": 65, "taker_buy_base": 72173.2, "taker_buy_quote": 1735.60821 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0232, "close": 0.0232, "volume": 441522.2, "close_time": 1770220799999, "quote_volume": 10509.11202, "trades": 89, "taker_buy_base": 259371.3, "taker_buy_quote": 6167.08131 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0237, "high": 0.0244, "low": 0.0231, "close": 0.0244, "volume": 277306.5, "close_time": 1770235199999, "quote_volume": 6580.71823, "trades": 61, "taker_buy_base": 133230.0, "taker_buy_quote": 3149.06516 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0236, "close": 0.0243, "volume": 63838.1, "close_time": 1770249599999, "quote_volume": 1541.8284, "trades": 15, "taker_buy_base": 52455.0, "taker_buy_quote": 1269.95695 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0241, "high": 0.0244, "low": 0.0237, "close": 0.0237, "volume": 35703.4, "close_time": 1770263999999, "quote_volume": 856.79925, "trades": 18, "taker_buy_base": 14204.9, "taker_buy_quote": 341.91705 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0233, "close": 0.0234, "volume": 346388.5, "close_time": 1770278399999, "quote_volume": 8125.15695, "trades": 48, "taker_buy_base": 98560.7, "taker_buy_quote": 2309.70308 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0227, "close": 0.0233, "volume": 319066.0, "close_time": 1770292799999, "quote_volume": 7384.08033, "trades": 46, "taker_buy_base": 132593.1, "taker_buy_quote": 3068.26145 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0231, "high": 0.0237, "low": 0.0212, "close": 0.022, "volume": 745434.7, "close_time": 1770307199999, "quote_volume": 16415.81292, "trades": 198, "taker_buy_base": 325313.3, "taker_buy_quote": 7157.48472 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0217, "high": 0.0223, "low": 0.0208, "close": 0.0209, "volume": 399186.5, "close_time": 1770321599999, "quote_volume": 8589.24678, "trades": 73, "taker_buy_base": 156609.7, "taker_buy_quote": 3401.46958 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.021, "high": 0.0211, "low": 0.0197, "close": 0.0202, "volume": 486045.4, "close_time": 1770335999999, "quote_volume": 9851.23846, "trades": 80, "taker_buy_base": 160068.5, "taker_buy_quote": 3244.55656 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0199, "high": 0.0205, "low": 0.0174, "close": 0.0198, "volume": 801587.0, "close_time": 1770350399999, "quote_volume": 15390.72345, "trades": 186, "taker_buy_base": 330709.8, "taker_buy_quote": 6297.91105 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0198, "high": 0.0206, "low": 0.0197, "close": 0.0199, "volume": 1158425.2, "close_time": 1770364799999, "quote_volume": 23159.31412, "trades": 132, "taker_buy_base": 674509.9, "taker_buy_quote": 13542.02621 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0198, "high": 0.0206, "low": 0.0196, "close": 0.0206, "volume": 954836.4, "close_time": 1770379199999, "quote_volume": 19374.21036, "trades": 71, "taker_buy_base": 727272.2, "taker_buy_quote": 14753.37074 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0204, "high": 0.0215, "low": 0.0204, "close": 0.0213, "volume": 388209.2, "close_time": 1770393599999, "quote_volume": 8213.45268, "trades": 119, "taker_buy_base": 135604.5, "taker_buy_quote": 2876.21878 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0213, "high": 0.0224, "low": 0.0213, "close": 0.0218, "volume": 501138.3, "close_time": 1770407999999, "quote_volume": 10856.05357, "trades": 90, "taker_buy_base": 154675.1, "taker_buy_quote": 3366.73903 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0215, "high": 0.0218, "low": 0.0214, "close": 0.0216, "volume": 550425.4, "close_time": 1770422399999, "quote_volume": 11903.00803, "trades": 44, "taker_buy_base": 386422.8, "taker_buy_quote": 8361.06557 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0213, "close": 0.0218, "volume": 442045.2, "close_time": 1770436799999, "quote_volume": 9492.25993, "trades": 48, "taker_buy_base": 232070.7, "taker_buy_quote": 4973.00746 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0218, "high": 0.022, "low": 0.0209, "close": 0.021, "volume": 326296.5, "close_time": 1770451199999, "quote_volume": 7021.33164, "trades": 39, "taker_buy_base": 164340.8, "taker_buy_quote": 3535.50156 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0208, "close": 0.0209, "volume": 344276.5, "close_time": 1770465599999, "quote_volume": 7208.58135, "trades": 102, "taker_buy_base": 19964.8, "taker_buy_quote": 419.2608 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0209, "close": 0.0213, "volume": 201790.6, "close_time": 1770479999999, "quote_volume": 4270.67993, "trades": 57, "taker_buy_base": 142834.0, "taker_buy_quote": 3030.19265 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0214, "high": 0.0218, "low": 0.0213, "close": 0.0214, "volume": 306787.7, "close_time": 1770494399999, "quote_volume": 6599.18537, "trades": 126, "taker_buy_base": 153205.9, "taker_buy_quote": 3301.31337 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0212, "close": 0.0213, "volume": 161024.7, "close_time": 1770508799999, "quote_volume": 3425.32377, "trades": 19, "taker_buy_base": 81833.8, "taker_buy_quote": 1744.63858 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0213, "high": 0.0215, "low": 0.021, "close": 0.021, "volume": 157436.3, "close_time": 1770523199999, "quote_volume": 3360.26979, "trades": 24, "taker_buy_base": 104876.6, "taker_buy_quote": 2234.3988 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.021, "high": 0.0211, "low": 0.0208, "close": 0.0209, "volume": 82154.8, "close_time": 1770537599999, "quote_volume": 1716.67457, "trades": 14, "taker_buy_base": 81352.9, "taker_buy_quote": 1699.8043 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0206, "close": 0.0208, "volume": 165126.5, "close_time": 1770551999999, "quote_volume": 3473.36342, "trades": 29, "taker_buy_base": 132320.9, "taker_buy_quote": 2786.81455 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0204, "close": 0.0205, "volume": 366735.6, "close_time": 1770566399999, "quote_volume": 7578.05186, "trades": 32, "taker_buy_base": 330847.6, "taker_buy_quote": 6845.2374 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0204, "high": 0.0207, "low": 0.02, "close": 0.0205, "volume": 592204.8, "close_time": 1770580799999, "quote_volume": 12101.23432, "trades": 45, "taker_buy_base": 293530.7, "taker_buy_quote": 5998.7185 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0203, "close": 0.0204, "volume": 263076.4, "close_time": 1770595199999, "quote_volume": 5394.29213, "trades": 18, "taker_buy_base": 122616.9, "taker_buy_quote": 2519.5883 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0202, "close": 0.0206, "volume": 109799.4, "close_time": 1770609599999, "quote_volume": 2236.58821, "trades": 25, "taker_buy_base": 52206.6, "taker_buy_quote": 1056.24068 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0204, "close": 0.0204, "volume": 32886.8, "close_time": 1770623999999, "quote_volume": 677.60858, "trades": 29, "taker_buy_base": 13161.3, "taker_buy_quote": 271.83191 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.02, "high": 0.0205, "low": 0.0196, "close": 0.0198, "volume": 110809.3, "close_time": 1770638399999, "quote_volume": 2226.80056, "trades": 19, "taker_buy_base": 94031.6, "taker_buy_quote": 1891.75198 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 310812.1, "close_time": 1770652799999, "quote_volume": 6198.48424, "trades": 64, "taker_buy_base": 130266.3, "taker_buy_quote": 2598.12751 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.02, "high": 0.0207, "low": 0.02, "close": 0.0203, "volume": 174250.9, "close_time": 1770667199999, "quote_volume": 3570.82498, "trades": 28, "taker_buy_base": 76669.7, "taker_buy_quote": 1571.50749 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 102507.9, "close_time": 1770681599999, "quote_volume": 2052.61768, "trades": 15, "taker_buy_base": 1703.4, "taker_buy_quote": 34.57902 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0199, "high": 0.0206, "low": 0.0194, "close": 0.0198, "volume": 13007058.3, "close_time": 1770695999999, "quote_volume": 262552.56344, "trades": 1405, "taker_buy_base": 7659195.4, "taker_buy_quote": 154351.32485 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0194, "close": 0.0194, "volume": 327367.5, "close_time": 1770710399999, "quote_volume": 6468.48667, "trades": 37, "taker_buy_base": 253816.4, "taker_buy_quote": 5001.98178 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0193, "volume": 44181.3, "close_time": 1770724799999, "quote_volume": 861.89783, "trades": 10, "taker_buy_base": 6561.9, "taker_buy_quote": 128.61324 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0194, "high": 0.0195, "low": 0.019, "close": 0.0194, "volume": 323485.0, "close_time": 1770739199999, "quote_volume": 6218.73025, "trades": 75, "taker_buy_base": 153308.5, "taker_buy_quote": 2954.22044 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0194, "high": 0.0194, "low": 0.019, "close": 0.0193, "volume": 99733.1, "close_time": 1770753599999, "quote_volume": 1928.35718, "trades": 16, "taker_buy_base": 60151.2, "taker_buy_quote": 1164.9886 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0191, "high": 0.0191, "low": 0.019, "close": 0.0191, "volume": 98551.1, "close_time": 1770767999999, "quote_volume": 1881.53196, "trades": 12, "taker_buy_base": 9388.1, "taker_buy_quote": 179.31271 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 159165.2, "close_time": 1770782399999, "quote_volume": 3058.38013, "trades": 14, "taker_buy_base": 153876.1, "taker_buy_quote": 2957.46355 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0185, "close": 0.0186, "volume": 431381.7, "close_time": 1770796799999, "quote_volume": 8066.35867, "trades": 49, "taker_buy_base": 163601.3, "taker_buy_quote": 3062.68582 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 219374.1, "close_time": 1770811199999, "quote_volume": 4054.92931, "trades": 35, "taker_buy_base": 30070.5, "taker_buy_quote": 558.05009 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0184, "high": 0.0193, "low": 0.0184, "close": 0.0186, "volume": 703389.9, "close_time": 1770825599999, "quote_volume": 13158.13733, "trades": 122, "taker_buy_base": 374659.9, "taker_buy_quote": 7005.55752 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0186, "high": 0.019, "low": 0.0185, "close": 0.0189, "volume": 389862.3, "close_time": 1770839999999, "quote_volume": 7271.6337, "trades": 75, "taker_buy_base": 246716.2, "taker_buy_quote": 4615.51124 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0188, "high": 0.0195, "low": 0.0188, "close": 0.0191, "volume": 114323.7, "close_time": 1770854399999, "quote_volume": 2200.68045, "trades": 44, "taker_buy_base": 48591.0, "taker_buy_quote": 936.16355 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0192, "high": 0.0201, "low": 0.0191, "close": 0.02, "volume": 298927.1, "close_time": 1770868799999, "quote_volume": 5863.76431, "trades": 45, "taker_buy_base": 186001.7, "taker_buy_quote": 3658.72021 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0198, "close": 0.0202, "volume": 398680.8, "close_time": 1770883199999, "quote_volume": 8005.24754, "trades": 54, "taker_buy_base": 229471.2, "taker_buy_quote": 4600.76911 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.0201, "volume": 719644.7, "close_time": 1770897599999, "quote_volume": 14401.90632, "trades": 82, "taker_buy_base": 175496.9, "taker_buy_quote": 3518.11025 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.02, "high": 0.02, "low": 0.0196, "close": 0.0197, "volume": 505850.4, "close_time": 1770911999999, "quote_volume": 10033.07172, "trades": 89, "taker_buy_base": 183655.5, "taker_buy_quote": 3661.16882 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0193, "close": 0.0197, "volume": 467861.8, "close_time": 1770926399999, "quote_volume": 9175.25961, "trades": 87, "taker_buy_base": 93288.0, "taker_buy_quote": 1821.00049 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0196, "close": 0.02, "volume": 429768.7, "close_time": 1770940799999, "quote_volume": 8595.32501, "trades": 24, "taker_buy_base": 379451.8, "taker_buy_quote": 7598.06099 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 283909.2, "close_time": 1770955199999, "quote_volume": 5643.17379, "trades": 27, "taker_buy_base": 238655.4, "taker_buy_quote": 4742.03213 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 128710.7, "close_time": 1770969599999, "quote_volume": 2549.54542, "trades": 26, "taker_buy_base": 104045.8, "taker_buy_quote": 2061.7472 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 219037.9, "close_time": 1770983999999, "quote_volume": 4380.60911, "trades": 16, "taker_buy_base": 178890.5, "taker_buy_quote": 3577.83487 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0198, "high": 0.0204, "low": 0.0197, "close": 0.0202, "volume": 612402.4, "close_time": 1770998399999, "quote_volume": 12218.43955, "trades": 61, "taker_buy_base": 237789.1, "taker_buy_quote": 4723.80797 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 297586.5, "close_time": 1771012799999, "quote_volume": 6089.26527, "trades": 37, "taker_buy_base": 161920.5, "taker_buy_quote": 3312.51177 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0204, "high": 0.0211, "low": 0.0204, "close": 0.0208, "volume": 680938.0, "close_time": 1771027199999, "quote_volume": 14139.72342, "trades": 54, "taker_buy_base": 508550.6, "taker_buy_quote": 10571.97566 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0208, "high": 0.0214, "low": 0.0207, "close": 0.0213, "volume": 151820.1, "close_time": 1771041599999, "quote_volume": 3209.81287, "trades": 20, "taker_buy_base": 46124.2, "taker_buy_quote": 971.51148 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0206, "close": 0.0209, "volume": 538480.4, "close_time": 1771055999999, "quote_volume": 11290.12739, "trades": 54, "taker_buy_base": 87064.9, "taker_buy_quote": 1825.30619 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0211, "high": 0.0221, "low": 0.0211, "close": 0.0217, "volume": 987339.1, "close_time": 1771070399999, "quote_volume": 21513.54991, "trades": 238, "taker_buy_base": 476920.8, "taker_buy_quote": 10380.84134 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0219, "high": 0.022, "low": 0.0214, "close": 0.0219, "volume": 495141.8, "close_time": 1771084799999, "quote_volume": 10752.61511, "trades": 49, "taker_buy_base": 259477.6, "taker_buy_quote": 5640.30017 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.022, "high": 0.0238, "low": 0.022, "close": 0.0237, "volume": 2095633.4, "close_time": 1771099199999, "quote_volume": 48137.0441, "trades": 231, "taker_buy_base": 1072503.3, "taker_buy_quote": 24732.60255 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0228, "close": 0.0228, "volume": 890909.9, "close_time": 1771113599999, "quote_volume": 20850.04446, "trades": 74, "taker_buy_base": 368850.2, "taker_buy_quote": 8632.24188 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0223, "close": 0.0223, "volume": 831457.6, "close_time": 1771127999999, "quote_volume": 18704.45362, "trades": 98, "taker_buy_base": 258586.0, "taker_buy_quote": 5832.50975 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0224, "high": 0.023, "low": 0.0224, "close": 0.0227, "volume": 1021426.2, "close_time": 1771142399999, "quote_volume": 23175.58022, "trades": 190, "taker_buy_base": 672745.5, "taker_buy_quote": 15245.24772 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0219, "close": 0.0219, "volume": 724846.0, "close_time": 1771156799999, "quote_volume": 15993.52687, "trades": 49, "taker_buy_base": 246835.9, "taker_buy_quote": 5458.34463 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0208, "close": 0.021, "volume": 1670589.0, "close_time": 1771171199999, "quote_volume": 35865.59147, "trades": 367, "taker_buy_base": 406342.7, "taker_buy_quote": 8628.624 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.021, "high": 0.0212, "low": 0.0204, "close": 0.0205, "volume": 350289.3, "close_time": 1771185599999, "quote_volume": 7194.55467, "trades": 38, "taker_buy_base": 189200.7, "taker_buy_quote": 3881.38124 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0205, "high": 0.0211, "low": 0.0205, "close": 0.0208, "volume": 373568.5, "close_time": 1771199999999, "quote_volume": 7728.24462, "trades": 36, "taker_buy_base": 191555.4, "taker_buy_quote": 3977.98925 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0209, "high": 0.0219, "low": 0.0207, "close": 0.0207, "volume": 880542.7, "close_time": 1771214399999, "quote_volume": 18675.93228, "trades": 117, "taker_buy_base": 488206.0, "taker_buy_quote": 10378.03275 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0199, "close": 0.0207, "volume": 1099465.0, "close_time": 1771228799999, "quote_volume": 22412.74438, "trades": 78, "taker_buy_base": 460334.3, "taker_buy_quote": 9428.11933 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0206, "high": 0.0212, "low": 0.0206, "close": 0.0209, "volume": 112359.6, "close_time": 1771243199999, "quote_volume": 2353.96272, "trades": 29, "taker_buy_base": 102837.0, "taker_buy_quote": 2154.43918 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0211, "close": 0.0211, "volume": 167238.5, "close_time": 1771257599999, "quote_volume": 3581.06223, "trades": 64, "taker_buy_base": 35549.6, "taker_buy_quote": 765.05924 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0212, "high": 0.0214, "low": 0.0211, "close": 0.0213, "volume": 164512.9, "close_time": 1771271999999, "quote_volume": 3483.79526, "trades": 31, "taker_buy_base": 64462.6, "taker_buy_quote": 1364.88251 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0212, "high": 0.0219, "low": 0.0212, "close": 0.0219, "volume": 622827.5, "close_time": 1771286399999, "quote_volume": 13501.7732, "trades": 45, "taker_buy_base": 308129.5, "taker_buy_quote": 6677.93146 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0219, "high": 0.022, "low": 0.0215, "close": 0.0217, "volume": 90001.4, "close_time": 1771300799999, "quote_volume": 1961.58513, "trades": 16, "taker_buy_base": 42262.1, "taker_buy_quote": 922.2347 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.022, "high": 0.022, "low": 0.0214, "close": 0.0216, "volume": 506553.4, "close_time": 1771315199999, "quote_volume": 10996.33323, "trades": 43, "taker_buy_base": 298345.7, "taker_buy_quote": 6477.03658 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0216, "high": 0.0216, "low": 0.021, "close": 0.0214, "volume": 385478.3, "close_time": 1771329599999, "quote_volume": 8243.67343, "trades": 56, "taker_buy_base": 192996.4, "taker_buy_quote": 4133.47948 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0212, "high": 0.0215, "low": 0.0208, "close": 0.0213, "volume": 364458.3, "close_time": 1771343999999, "quote_volume": 7709.30361, "trades": 70, "taker_buy_base": 125480.5, "taker_buy_quote": 2653.67261 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0207, "close": 0.0213, "volume": 793205.9, "close_time": 1771358399999, "quote_volume": 16904.32186, "trades": 105, "taker_buy_base": 347486.9, "taker_buy_quote": 7427.4663 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0213, "high": 0.0213, "low": 0.021, "close": 0.021, "volume": 67198.5, "close_time": 1771372799999, "quote_volume": 1421.23193, "trades": 28, "taker_buy_base": 23726.4, "taker_buy_quote": 502.37176 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0209, "close": 0.0212, "volume": 169958.3, "close_time": 1771387199999, "quote_volume": 3590.1351, "trades": 34, "taker_buy_base": 114390.5, "taker_buy_quote": 2424.36605 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0212, "high": 0.0217, "low": 0.0212, "close": 0.0217, "volume": 118114.4, "close_time": 1771401599999, "quote_volume": 2525.1507, "trades": 29, "taker_buy_base": 28623.5, "taker_buy_quote": 612.84744 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0213, "close": 0.0214, "volume": 37515.3, "close_time": 1771415999999, "quote_volume": 810.38286, "trades": 20, "taker_buy_base": 27362.1, "taker_buy_quote": 592.87782 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0208, "close": 0.0214, "volume": 328245.5, "close_time": 1771430399999, "quote_volume": 6902.45514, "trades": 46, "taker_buy_base": 139312.2, "taker_buy_quote": 2928.45479 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0201, "close": 0.0201, "volume": 485402.9, "close_time": 1771444799999, "quote_volume": 10042.50469, "trades": 48, "taker_buy_base": 129145.7, "taker_buy_quote": 2681.73372 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0204, "high": 0.0204, "low": 0.02, "close": 0.02, "volume": 108758.3, "close_time": 1771459199999, "quote_volume": 2200.33513, "trades": 28, "taker_buy_base": 47589.1, "taker_buy_quote": 964.24622 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0202, "high": 0.0204, "low": 0.02, "close": 0.0203, "volume": 71947.7, "close_time": 1771473599999, "quote_volume": 1449.54932, "trades": 23, "taker_buy_base": 27978.4, "taker_buy_quote": 565.38898 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 45010.4, "close_time": 1771487999999, "quote_volume": 910.75396, "trades": 7, "taker_buy_base": 316.5, "taker_buy_quote": 6.4566 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02, "high": 0.0202, "low": 0.0199, "close": 0.0199, "volume": 32303.0, "close_time": 1771502399999, "quote_volume": 645.72123, "trades": 14, "taker_buy_base": 495.0, "taker_buy_quote": 9.999 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0195, "close": 0.0195, "volume": 394739.0, "close_time": 1771516799999, "quote_volume": 7756.19636, "trades": 36, "taker_buy_base": 195906.6, "taker_buy_quote": 3846.83869 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0195, "close": 0.0197, "volume": 97405.9, "close_time": 1771531199999, "quote_volume": 1916.68935, "trades": 64, "taker_buy_base": 17363.2, "taker_buy_quote": 343.35285 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0196, "close": 0.0199, "volume": 123137.7, "close_time": 1771545599999, "quote_volume": 2443.95879, "trades": 17, "taker_buy_base": 78589.7, "taker_buy_quote": 1563.93503 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0199, "close": 0.0201, "volume": 1059947.3, "close_time": 1771559999999, "quote_volume": 21507.31947, "trades": 34, "taker_buy_base": 237279.0, "taker_buy_quote": 4817.89942 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 36702.7, "close_time": 1771574399999, "quote_volume": 735.20049, "trades": 13, "taker_buy_base": 15000.0, "taker_buy_quote": 300.0 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0203, "high": 0.0206, "low": 0.02, "close": 0.0203, "volume": 77924.4, "close_time": 1771588799999, "quote_volume": 1590.19318, "trades": 24, "taker_buy_base": 66392.4, "taker_buy_quote": 1357.77834 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0201, "high": 0.0205, "low": 0.0194, "close": 0.0203, "volume": 323570.3, "close_time": 1771603199999, "quote_volume": 6487.60063, "trades": 75, "taker_buy_base": 129277.3, "taker_buy_quote": 2592.41812 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0204, "high": 0.0208, "low": 0.0203, "close": 0.0205, "volume": 743760.9, "close_time": 1771617599999, "quote_volume": 15328.10087, "trades": 39, "taker_buy_base": 318024.4, "taker_buy_quote": 6560.30984 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 80240.2, "close_time": 1771631999999, "quote_volume": 1646.66244, "trades": 9, "taker_buy_base": 26392.9, "taker_buy_quote": 543.69374 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0203, "close": 0.0203, "volume": 1079503.3, "close_time": 1771646399999, "quote_volume": 22125.82326, "trades": 27, "taker_buy_base": 830974.1, "taker_buy_quote": 17033.37248 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 358630.3, "close_time": 1771660799999, "quote_volume": 7299.80578, "trades": 19, "taker_buy_base": 240925.8, "taker_buy_quote": 4908.32258 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0203, "high": 0.0208, "low": 0.0203, "close": 0.0204, "volume": 137548.0, "close_time": 1771675199999, "quote_volume": 2824.48178, "trades": 23, "taker_buy_base": 32650.7, "taker_buy_quote": 671.02829 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 117543.9, "close_time": 1771689599999, "quote_volume": 2391.04509, "trades": 26, "taker_buy_base": 55037.1, "taker_buy_quote": 1118.14956 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 180533.0, "close_time": 1771703999999, "quote_volume": 3624.53534, "trades": 38, "taker_buy_base": 94330.9, "taker_buy_quote": 1896.56518 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 454649.1, "close_time": 1771718399999, "quote_volume": 9067.76004, "trades": 27, "taker_buy_base": 346668.5, "taker_buy_quote": 6907.38875 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0196, "volume": 130766.9, "close_time": 1771732799999, "quote_volume": 2574.35622, "trades": 11, "taker_buy_base": 9230.5, "taker_buy_quote": 182.57249 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 54170.3, "close_time": 1771747199999, "quote_volume": 1045.72663, "trades": 6, "taker_buy_base": 1000.0, "taker_buy_quote": 19.5 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 70679.9, "close_time": 1771761599999, "quote_volume": 1378.90869, "trades": 10, "taker_buy_base": 6379.2, "taker_buy_quote": 125.4045 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0194, "high": 0.0194, "low": 0.019, "close": 0.0192, "volume": 175763.6, "close_time": 1771775999999, "quote_volume": 3393.5506, "trades": 24, "taker_buy_base": 112522.0, "taker_buy_quote": 2179.1937 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.019, "high": 0.0191, "low": 0.019, "close": 0.0191, "volume": 1460.0, "close_time": 1771790399999, "quote_volume": 27.85385, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.019, "high": 0.0193, "low": 0.019, "close": 0.0193, "volume": 124059.3, "close_time": 1771804799999, "quote_volume": 2359.13743, "trades": 92, "taker_buy_base": 36049.2, "taker_buy_quote": 686.94553 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0178, "close": 0.0183, "volume": 746972.0, "close_time": 1771819199999, "quote_volume": 13854.50865, "trades": 77, "taker_buy_base": 139345.7, "taker_buy_quote": 2557.96037 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0181, "close": 0.0187, "volume": 217968.2, "close_time": 1771833599999, "quote_volume": 4032.6541, "trades": 10, "taker_buy_base": 124657.3, "taker_buy_quote": 2325.52455 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0187, "high": 0.0192, "low": 0.0187, "close": 0.0191, "volume": 120176.4, "close_time": 1771847999999, "quote_volume": 2259.99334, "trades": 12, "taker_buy_base": 67719.6, "taker_buy_quote": 1275.77828 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0191, "high": 0.0194, "low": 0.0187, "close": 0.0188, "volume": 71436.7, "close_time": 1771862399999, "quote_volume": 1364.56045, "trades": 20, "taker_buy_base": 52353.5, "taker_buy_quote": 1003.76546 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0181, "close": 0.0183, "volume": 139173.9, "close_time": 1771876799999, "quote_volume": 2550.61214, "trades": 30, "taker_buy_base": 38001.7, "taker_buy_quote": 696.581 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0182, "high": 0.0186, "low": 0.0181, "close": 0.0184, "volume": 206772.7, "close_time": 1771891199999, "quote_volume": 3815.20435, "trades": 44, "taker_buy_base": 4043.1, "taker_buy_quote": 74.61459 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0181, "close": 0.0182, "volume": 516072.4, "close_time": 1771905599999, "quote_volume": 9509.94526, "trades": 68, "taker_buy_base": 99079.4, "taker_buy_quote": 1817.01878 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0182, "high": 0.0183, "low": 0.018, "close": 0.018, "volume": 227261.3, "close_time": 1771919999999, "quote_volume": 4123.72396, "trades": 43, "taker_buy_base": 73486.6, "taker_buy_quote": 1335.43306 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 67557.4, "close_time": 1771934399999, "quote_volume": 1225.19084, "trades": 10, "taker_buy_base": 7525.3, "taker_buy_quote": 136.20793 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.018, "high": 0.0186, "low": 0.018, "close": 0.0184, "volume": 315522.6, "close_time": 1771948799999, "quote_volume": 5731.30844, "trades": 28, "taker_buy_base": 211865.7, "taker_buy_quote": 3845.6804 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 132102.8, "close_time": 1771963199999, "quote_volume": 2465.47256, "trades": 125, "taker_buy_base": 91016.3, "taker_buy_quote": 1701.04637 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 154687.8, "close_time": 1771977599999, "quote_volume": 2883.35084, "trades": 70, "taker_buy_base": 83436.7, "taker_buy_quote": 1552.99214 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0185, "high": 0.0195, "low": 0.0185, "close": 0.0191, "volume": 90105.6, "close_time": 1771991999999, "quote_volume": 1738.95966, "trades": 21, "taker_buy_base": 31801.5, "taker_buy_quote": 615.50418 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.0193, "volume": 228488.1, "close_time": 1772006399999, "quote_volume": 4398.79484, "trades": 44, "taker_buy_base": 82119.3, "taker_buy_quote": 1580.70188 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0194, "high": 0.0206, "low": 0.0194, "close": 0.0198, "volume": 672804.9, "close_time": 1772020799999, "quote_volume": 13595.19568, "trades": 93, "taker_buy_base": 241060.3, "taker_buy_quote": 4900.38668 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0198, "high": 0.0204, "low": 0.0198, "close": 0.0203, "volume": 392625.6, "close_time": 1772035199999, "quote_volume": 7851.27877, "trades": 59, "taker_buy_base": 253859.7, "taker_buy_quote": 5078.46633 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0204, "high": 0.0211, "low": 0.0204, "close": 0.021, "volume": 826426.4, "close_time": 1772049599999, "quote_volume": 17245.00763, "trades": 150, "taker_buy_base": 444228.2, "taker_buy_quote": 9280.2121 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.021, "high": 0.0217, "low": 0.0202, "close": 0.0203, "volume": 775430.6, "close_time": 1772063999999, "quote_volume": 16309.66077, "trades": 100, "taker_buy_base": 273167.9, "taker_buy_quote": 5715.66088 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 378122.4, "close_time": 1772078399999, "quote_volume": 7772.17359, "trades": 28, "taker_buy_base": 129881.9, "taker_buy_quote": 2671.05982 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 57935.2, "close_time": 1772092799999, "quote_volume": 1179.32919, "trades": 16, "taker_buy_base": 52807.8, "taker_buy_quote": 1074.96917 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0204, "high": 0.0207, "low": 0.02, "close": 0.0201, "volume": 162340.7, "close_time": 1772107199999, "quote_volume": 3293.03337, "trades": 68, "taker_buy_base": 104359.9, "taker_buy_quote": 2121.03547 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 573659.8, "close_time": 1772121599999, "quote_volume": 11498.40006, "trades": 149, "taker_buy_base": 55711.5, "taker_buy_quote": 1123.11845 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.02, "high": 0.0204, "low": 0.0193, "close": 0.0204, "volume": 1241617.5, "close_time": 1772135999999, "quote_volume": 24389.49504, "trades": 156, "taker_buy_base": 196550.4, "taker_buy_quote": 3898.04847 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 40782.4, "close_time": 1772150399999, "quote_volume": 818.51245, "trades": 30, "taker_buy_base": 38033.8, "taker_buy_quote": 763.59786 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0197, "close": 0.0201, "volume": 38124.0, "close_time": 1772164799999, "quote_volume": 755.94054, "trades": 17, "taker_buy_base": 5577.6, "taker_buy_quote": 111.03978 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0204, "close": 0.0205, "volume": 182019.1, "close_time": 1772179199999, "quote_volume": 3751.72349, "trades": 41, "taker_buy_base": 68336.1, "taker_buy_quote": 1405.56694 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0209, "high": 0.0252, "low": 0.0206, "close": 0.0244, "volume": 6291416.7, "close_time": 1772193599999, "quote_volume": 147006.83925, "trades": 800, "taker_buy_base": 3100603.0, "taker_buy_quote": 72831.23238 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0217, "close": 0.0228, "volume": 5861381.8, "close_time": 1772207999999, "quote_volume": 133520.47667, "trades": 746, "taker_buy_base": 2062261.7, "taker_buy_quote": 47128.06091 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0227, "high": 0.0237, "low": 0.0217, "close": 0.0223, "volume": 4097047.9, "close_time": 1772222399999, "quote_volume": 92662.27737, "trades": 644, "taker_buy_base": 1973512.9, "taker_buy_quote": 44815.85392 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0209, "close": 0.0217, "volume": 741613.1, "close_time": 1772236799999, "quote_volume": 15977.06927, "trades": 94, "taker_buy_base": 289019.7, "taker_buy_quote": 6247.79035 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0215, "high": 0.0216, "low": 0.021, "close": 0.0213, "volume": 444270.7, "close_time": 1772251199999, "quote_volume": 9515.6566, "trades": 81, "taker_buy_base": 292714.3, "taker_buy_quote": 6288.26202 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0196, "close": 0.02, "volume": 987432.4, "close_time": 1772265599999, "quote_volume": 20067.33751, "trades": 216, "taker_buy_base": 441531.3, "taker_buy_quote": 9009.727 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0199, "high": 0.0207, "low": 0.0198, "close": 0.0202, "volume": 979917.5, "close_time": 1772279999999, "quote_volume": 19685.50615, "trades": 108, "taker_buy_base": 233473.2, "taker_buy_quote": 4709.67675 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0203, "high": 0.021, "low": 0.0201, "close": 0.0207, "volume": 351441.9, "close_time": 1772294399999, "quote_volume": 7251.02297, "trades": 76, "taker_buy_base": 122412.7, "taker_buy_quote": 2515.64484 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0206, "high": 0.0214, "low": 0.0202, "close": 0.0214, "volume": 569758.8, "close_time": 1772308799999, "quote_volume": 11975.2703, "trades": 50, "taker_buy_base": 364694.6, "taker_buy_quote": 7701.03258 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0212, "close": 0.0216, "volume": 553693.7, "close_time": 1772323199999, "quote_volume": 11882.07801, "trades": 72, "taker_buy_base": 181658.8, "taker_buy_quote": 3919.96621 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0218, "high": 0.0229, "low": 0.0213, "close": 0.0219, "volume": 525136.6, "close_time": 1772337599999, "quote_volume": 11633.0658, "trades": 179, "taker_buy_base": 320718.2, "taker_buy_quote": 7132.19299 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.022, "high": 0.022, "low": 0.0214, "close": 0.0216, "volume": 244392.4, "close_time": 1772351999999, "quote_volume": 5277.88183, "trades": 53, "taker_buy_base": 98713.2, "taker_buy_quote": 2128.31377 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0216, "high": 0.022, "low": 0.0213, "close": 0.0217, "volume": 384428.5, "close_time": 1772366399999, "quote_volume": 8341.54985, "trades": 35, "taker_buy_base": 338541.8, "taker_buy_quote": 7354.72088 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0209, "close": 0.021, "volume": 263566.2, "close_time": 1772380799999, "quote_volume": 5610.81818, "trades": 86, "taker_buy_base": 161507.6, "taker_buy_quote": 3453.03391 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.021, "high": 0.0212, "low": 0.0202, "close": 0.0203, "volume": 633879.8, "close_time": 1772395199999, "quote_volume": 12967.55039, "trades": 64, "taker_buy_base": 156495.6, "taker_buy_quote": 3203.73149 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0201, "close": 0.0204, "volume": 372352.6, "close_time": 1772409599999, "quote_volume": 7576.10697, "trades": 48, "taker_buy_base": 185091.0, "taker_buy_quote": 3773.83646 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0203, "high": 0.021, "low": 0.0203, "close": 0.021, "volume": 257895.8, "close_time": 1772423999999, "quote_volume": 5346.80911, "trades": 47, "taker_buy_base": 151809.7, "taker_buy_quote": 3163.20522 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0209, "high": 0.0218, "low": 0.0209, "close": 0.0216, "volume": 698314.4, "close_time": 1772438399999, "quote_volume": 14925.69255, "trades": 139, "taker_buy_base": 403185.4, "taker_buy_quote": 8620.08069 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0217, "high": 0.0238, "low": 0.0216, "close": 0.0232, "volume": 1507743.9, "close_time": 1772452799999, "quote_volume": 34454.41638, "trades": 209, "taker_buy_base": 817632.1, "taker_buy_quote": 18712.16586 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0233, "high": 0.0243, "low": 0.0231, "close": 0.0237, "volume": 4050124.6, "close_time": 1772467199999, "quote_volume": 96057.83023, "trades": 568, "taker_buy_base": 1726060.2, "taker_buy_quote": 40990.81907 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0228, "close": 0.0234, "volume": 1454642.8, "close_time": 1772481599999, "quote_volume": 33749.19082, "trades": 342, "taker_buy_base": 651513.4, "taker_buy_quote": 15121.48219 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0228, "close": 0.0229, "volume": 1056651.7, "close_time": 1772495999999, "quote_volume": 24355.66931, "trades": 95, "taker_buy_base": 527354.2, "taker_buy_quote": 12165.73027 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.023, "high": 0.0251, "low": 0.0228, "close": 0.0246, "volume": 1868288.1, "close_time": 1772510399999, "quote_volume": 45516.34057, "trades": 318, "taker_buy_base": 693025.9, "taker_buy_quote": 16764.18497 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0248, "high": 0.0263, "low": 0.0244, "close": 0.0253, "volume": 2057303.8, "close_time": 1772524799999, "quote_volume": 51541.23739, "trades": 215, "taker_buy_base": 796473.5, "taker_buy_quote": 20133.22356 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0239, "close": 0.0245, "volume": 1571341.5, "close_time": 1772539199999, "quote_volume": 38669.61037, "trades": 215, "taker_buy_base": 592697.9, "taker_buy_quote": 14559.66239 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0245, "high": 0.0258, "low": 0.0245, "close": 0.0252, "volume": 2140990.8, "close_time": 1772553599999, "quote_volume": 53912.19306, "trades": 266, "taker_buy_base": 811682.7, "taker_buy_quote": 20438.1871 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0253, "high": 0.0272, "low": 0.0253, "close": 0.0272, "volume": 2337882.6, "close_time": 1772567999999, "quote_volume": 61966.66319, "trades": 357, "taker_buy_base": 1252142.1, "taker_buy_quote": 33268.44024 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0267, "high": 0.0299, "low": 0.0266, "close": 0.0284, "volume": 5976413.3, "close_time": 1772582399999, "quote_volume": 171002.15604, "trades": 749, "taker_buy_base": 3638681.5, "taker_buy_quote": 104207.53634 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0282, "high": 0.0309, "low": 0.0275, "close": 0.0287, "volume": 2167925.2, "close_time": 1772596799999, "quote_volume": 62713.89207, "trades": 515, "taker_buy_base": 923331.0, "taker_buy_quote": 26822.81874 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0286, "high": 0.0296, "low": 0.0278, "close": 0.0289, "volume": 2707050.8, "close_time": 1772611199999, "quote_volume": 77167.28354, "trades": 385, "taker_buy_base": 876153.8, "taker_buy_quote": 25132.973 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0286, "high": 0.0316, "low": 0.0286, "close": 0.0295, "volume": 4182920.1, "close_time": 1772625599999, "quote_volume": 124682.44411, "trades": 428, "taker_buy_base": 1804467.9, "taker_buy_quote": 54037.72514 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0296, "high": 0.0319, "low": 0.0291, "close": 0.0311, "volume": 2272311.6, "close_time": 1772639999999, "quote_volume": 69019.57742, "trades": 271, "taker_buy_base": 1191526.2, "taker_buy_quote": 36237.46552 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0287, "close": 0.0301, "volume": 2493956.2, "close_time": 1772654399999, "quote_volume": 74082.44609, "trades": 256, "taker_buy_base": 1285453.0, "taker_buy_quote": 38208.24944 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0292, "close": 0.0296, "volume": 975388.9, "close_time": 1772668799999, "quote_volume": 29179.00612, "trades": 80, "taker_buy_base": 341577.9, "taker_buy_quote": 10219.99281 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0294, "high": 0.0325, "low": 0.0288, "close": 0.0322, "volume": 898053.5, "close_time": 1772683199999, "quote_volume": 27429.72163, "trades": 123, "taker_buy_base": 610739.8, "taker_buy_quote": 18712.12048 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0321, "high": 0.0331, "low": 0.0309, "close": 0.0311, "volume": 3873003.4, "close_time": 1772697599999, "quote_volume": 124541.45729, "trades": 350, "taker_buy_base": 2092515.8, "taker_buy_quote": 67507.60403 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0311, "high": 0.0317, "low": 0.03, "close": 0.0301, "volume": 1482474.7, "close_time": 1772711999999, "quote_volume": 45439.87667, "trades": 258, "taker_buy_base": 488241.6, "taker_buy_quote": 14984.31218 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.03, "high": 0.0301, "low": 0.0288, "close": 0.0291, "volume": 1132798.3, "close_time": 1772726399999, "quote_volume": 33167.12862, "trades": 147, "taker_buy_base": 470791.3, "taker_buy_quote": 13851.01349 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.029, "high": 0.0294, "low": 0.0282, "close": 0.0282, "volume": 697160.0, "close_time": 1772740799999, "quote_volume": 19968.69113, "trades": 97, "taker_buy_base": 319252.1, "taker_buy_quote": 9144.35189 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0283, "high": 0.0287, "low": 0.0279, "close": 0.0282, "volume": 380605.0, "close_time": 1772755199999, "quote_volume": 10769.40559, "trades": 57, "taker_buy_base": 209027.6, "taker_buy_quote": 5930.20731 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.028, "high": 0.0298, "low": 0.028, "close": 0.0293, "volume": 829720.8, "close_time": 1772769599999, "quote_volume": 24167.71199, "trades": 99, "taker_buy_base": 397453.8, "taker_buy_quote": 11541.39191 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0281, "close": 0.0282, "volume": 179220.2, "close_time": 1772783999999, "quote_volume": 5081.05386, "trades": 31, "taker_buy_base": 69765.0, "taker_buy_quote": 1985.0414 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0269, "close": 0.0269, "volume": 1600786.7, "close_time": 1772798399999, "quote_volume": 43641.88541, "trades": 187, "taker_buy_base": 726527.3, "taker_buy_quote": 19836.18039 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0267, "high": 0.0273, "low": 0.026, "close": 0.0263, "volume": 1320022.4, "close_time": 1772812799999, "quote_volume": 35069.94719, "trades": 190, "taker_buy_base": 488796.6, "taker_buy_quote": 13030.90861 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0257, "close": 0.0264, "volume": 620876.6, "close_time": 1772827199999, "quote_volume": 16218.75467, "trades": 69, "taker_buy_base": 303468.6, "taker_buy_quote": 7948.99183 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0263, "high": 0.0271, "low": 0.0263, "close": 0.0264, "volume": 622735.6, "close_time": 1772841599999, "quote_volume": 16630.81842, "trades": 100, "taker_buy_base": 415454.2, "taker_buy_quote": 11106.22118 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0253, "close": 0.0257, "volume": 469174.6, "close_time": 1772855999999, "quote_volume": 12010.93125, "trades": 44, "taker_buy_base": 267790.5, "taker_buy_quote": 6866.59494 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0253, "close": 0.0255, "volume": 152090.7, "close_time": 1772870399999, "quote_volume": 3882.03857, "trades": 25, "taker_buy_base": 99050.9, "taker_buy_quote": 2534.4938 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0257, "high": 0.0263, "low": 0.0257, "close": 0.0262, "volume": 709136.6, "close_time": 1772884799999, "quote_volume": 18424.76524, "trades": 69, "taker_buy_base": 333045.2, "taker_buy_quote": 8659.13073 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0259, "high": 0.026, "low": 0.0247, "close": 0.0247, "volume": 559172.2, "close_time": 1772899199999, "quote_volume": 14249.30044, "trades": 55, "taker_buy_base": 331175.9, "taker_buy_quote": 8486.07459 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0244, "close": 0.0245, "volume": 239868.0, "close_time": 1772913599999, "quote_volume": 5893.73835, "trades": 102, "taker_buy_base": 100465.8, "taker_buy_quote": 2472.95351 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0243, "high": 0.0246, "low": 0.0237, "close": 0.0242, "volume": 791636.7, "close_time": 1772927999999, "quote_volume": 19115.20679, "trades": 96, "taker_buy_base": 212504.0, "taker_buy_quote": 5139.35545 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0235, "close": 0.0238, "volume": 223488.3, "close_time": 1772942399999, "quote_volume": 5304.59599, "trades": 90, "taker_buy_base": 144824.4, "taker_buy_quote": 3435.83535 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0236, "high": 0.0243, "low": 0.0236, "close": 0.0243, "volume": 430554.7, "close_time": 1772956799999, "quote_volume": 10296.91645, "trades": 69, "taker_buy_base": 224658.3, "taker_buy_quote": 5396.34451 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0243, "high": 0.0254, "low": 0.0241, "close": 0.0252, "volume": 612412.6, "close_time": 1772971199999, "quote_volume": 15208.06672, "trades": 146, "taker_buy_base": 237485.1, "taker_buy_quote": 5906.714 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.025, "high": 0.0252, "low": 0.0239, "close": 0.024, "volume": 629403.4, "close_time": 1772985599999, "quote_volume": 15458.89749, "trades": 162, "taker_buy_base": 202843.1, "taker_buy_quote": 5008.65798 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.024, "high": 0.024, "low": 0.0233, "close": 0.0234, "volume": 536847.5, "close_time": 1772999999999, "quote_volume": 12650.58861, "trades": 64, "taker_buy_base": 320086.1, "taker_buy_quote": 7541.70859 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0232, "close": 0.0234, "volume": 783262.4, "close_time": 1773014399999, "quote_volume": 18434.33901, "trades": 110, "taker_buy_base": 239354.7, "taker_buy_quote": 5635.42421 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0236, "high": 0.0246, "low": 0.0236, "close": 0.0241, "volume": 411100.6, "close_time": 1773028799999, "quote_volume": 9966.99657, "trades": 111, "taker_buy_base": 186737.1, "taker_buy_quote": 4523.97912 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0243, "high": 0.0266, "low": 0.0243, "close": 0.0249, "volume": 1368921.5, "close_time": 1773043199999, "quote_volume": 34917.26093, "trades": 160, "taker_buy_base": 492880.4, "taker_buy_quote": 12539.28859 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0251, "high": 0.0253, "low": 0.0241, "close": 0.0243, "volume": 1574177.4, "close_time": 1773057599999, "quote_volume": 38981.34323, "trades": 99, "taker_buy_base": 1243782.2, "taker_buy_quote": 30788.41656 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0243, "high": 0.0252, "low": 0.0243, "close": 0.0249, "volume": 509039.3, "close_time": 1773071999999, "quote_volume": 12572.63182, "trades": 83, "taker_buy_base": 211073.1, "taker_buy_quote": 5230.6372 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.025, "high": 0.0263, "low": 0.0247, "close": 0.0256, "volume": 319739.4, "close_time": 1773086399999, "quote_volume": 8132.23603, "trades": 63, "taker_buy_base": 113376.8, "taker_buy_quote": 2886.54671 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0255, "high": 0.0259, "low": 0.0253, "close": 0.0254, "volume": 704215.4, "close_time": 1773100799999, "quote_volume": 18022.08166, "trades": 86, "taker_buy_base": 447055.9, "taker_buy_quote": 11439.67354 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0253, "high": 0.0257, "low": 0.0252, "close": 0.0253, "volume": 487955.6, "close_time": 1773115199999, "quote_volume": 12435.8429, "trades": 66, "taker_buy_base": 264306.4, "taker_buy_quote": 6732.59493 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0256, "high": 0.0256, "low": 0.025, "close": 0.0254, "volume": 470739.5, "close_time": 1773129599999, "quote_volume": 11915.90337, "trades": 38, "taker_buy_base": 271167.4, "taker_buy_quote": 6863.20541 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0252, "close": 0.0256, "volume": 502441.1, "close_time": 1773143999999, "quote_volume": 12812.66198, "trades": 34, "taker_buy_base": 100641.2, "taker_buy_quote": 2570.52057 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0256, "high": 0.026, "low": 0.0253, "close": 0.0254, "volume": 533686.9, "close_time": 1773158399999, "quote_volume": 13690.12906, "trades": 98, "taker_buy_base": 256360.6, "taker_buy_quote": 6595.40955 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0255, "high": 0.0259, "low": 0.0247, "close": 0.0249, "volume": 847577.9, "close_time": 1773172799999, "quote_volume": 21509.405, "trades": 73, "taker_buy_base": 126911.0, "taker_buy_quote": 3256.05621 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0248, "high": 0.025, "low": 0.0244, "close": 0.0245, "volume": 311265.1, "close_time": 1773187199999, "quote_volume": 7663.61623, "trades": 46, "taker_buy_base": 205985.7, "taker_buy_quote": 5076.90371 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0241, "close": 0.0241, "volume": 250281.2, "close_time": 1773201599999, "quote_volume": 6131.39551, "trades": 81, "taker_buy_base": 152677.7, "taker_buy_quote": 3743.25108 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0242, "high": 0.0252, "low": 0.0242, "close": 0.0249, "volume": 216816.2, "close_time": 1773215999999, "quote_volume": 5313.08823, "trades": 40, "taker_buy_base": 43056.0, "taker_buy_quote": 1060.40699 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0249, "high": 0.0267, "low": 0.0246, "close": 0.0256, "volume": 860535.6, "close_time": 1773230399999, "quote_volume": 22084.73704, "trades": 135, "taker_buy_base": 526603.5, "taker_buy_quote": 13555.21947 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0256, "high": 0.0282, "low": 0.0256, "close": 0.0273, "volume": 5269875.1, "close_time": 1773244799999, "quote_volume": 144234.5365, "trades": 438, "taker_buy_base": 2242368.0, "taker_buy_quote": 61672.06134 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0272, "high": 0.0277, "low": 0.0262, "close": 0.0266, "volume": 1666605.0, "close_time": 1773259199999, "quote_volume": 45100.68349, "trades": 172, "taker_buy_base": 1016313.9, "taker_buy_quote": 27435.48661 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0266, "high": 0.0273, "low": 0.0265, "close": 0.0272, "volume": 561815.7, "close_time": 1773273599999, "quote_volume": 15105.63914, "trades": 57, "taker_buy_base": 288357.4, "taker_buy_quote": 7750.99784 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.027, "high": 0.0272, "low": 0.0261, "close": 0.0267, "volume": 717091.7, "close_time": 1773287999999, "quote_volume": 18990.71404, "trades": 55, "taker_buy_base": 474635.9, "taker_buy_quote": 12547.9833 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0268, "high": 0.0273, "low": 0.0265, "close": 0.0269, "volume": 523169.4, "close_time": 1773302399999, "quote_volume": 14051.44674, "trades": 107, "taker_buy_base": 277034.0, "taker_buy_quote": 7441.52776 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0269, "high": 0.0277, "low": 0.0265, "close": 0.0266, "volume": 829693.5, "close_time": 1773316799999, "quote_volume": 22519.95366, "trades": 145, "taker_buy_base": 458748.6, "taker_buy_quote": 12493.79523 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0266, "high": 0.0273, "low": 0.0264, "close": 0.0269, "volume": 1711372.3, "close_time": 1773331199999, "quote_volume": 45978.40192, "trades": 216, "taker_buy_base": 661526.8, "taker_buy_quote": 17748.61827 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0267, "close": 0.0271, "volume": 583856.1, "close_time": 1773345599999, "quote_volume": 15767.33293, "trades": 69, "taker_buy_base": 209555.9, "taker_buy_quote": 5651.47013 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.027, "high": 0.0275, "low": 0.0269, "close": 0.0274, "volume": 294547.6, "close_time": 1773359999999, "quote_volume": 8021.35554, "trades": 54, "taker_buy_base": 179443.1, "taker_buy_quote": 4889.52945 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0274, "high": 0.0282, "low": 0.0272, "close": 0.0274, "volume": 1904433.1, "close_time": 1773374399999, "quote_volume": 53213.44392, "trades": 111, "taker_buy_base": 1220391.9, "taker_buy_quote": 34240.0136 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0267, "close": 0.0267, "volume": 2764164.0, "close_time": 1773388799999, "quote_volume": 74400.16181, "trades": 140, "taker_buy_base": 505890.0, "taker_buy_quote": 13578.49102 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0266, "high": 0.0274, "low": 0.0266, "close": 0.0274, "volume": 455813.3, "close_time": 1773403199999, "quote_volume": 12327.72248, "trades": 53, "taker_buy_base": 300036.4, "taker_buy_quote": 8113.91837 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0267, "close": 0.0268, "volume": 1216906.6, "close_time": 1773417599999, "quote_volume": 32957.25832, "trades": 130, "taker_buy_base": 735946.8, "taker_buy_quote": 19955.70901 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0269, "high": 0.0274, "low": 0.0266, "close": 0.0269, "volume": 823337.7, "close_time": 1773431999999, "quote_volume": 22125.60517, "trades": 123, "taker_buy_base": 407562.6, "taker_buy_quote": 10976.36326 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.027, "high": 0.027, "low": 0.0263, "close": 0.0264, "volume": 344813.7, "close_time": 1773446399999, "quote_volume": 9188.20277, "trades": 41, "taker_buy_base": 129456.9, "taker_buy_quote": 3454.80279 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0263, "high": 0.0272, "low": 0.0262, "close": 0.0268, "volume": 481798.7, "close_time": 1773460799999, "quote_volume": 12746.42291, "trades": 65, "taker_buy_base": 273261.2, "taker_buy_quote": 7242.19209 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0262, "close": 0.0263, "volume": 323846.9, "close_time": 1773475199999, "quote_volume": 8623.53363, "trades": 47, "taker_buy_base": 175509.5, "taker_buy_quote": 4650.34447 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0255, "close": 0.0257, "volume": 2546332.9, "close_time": 1773489599999, "quote_volume": 65266.23598, "trades": 182, "taker_buy_base": 470294.2, "taker_buy_quote": 12072.12809 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0257, "high": 0.0261, "low": 0.0257, "close": 0.0258, "volume": 286123.0, "close_time": 1773503999999, "quote_volume": 7398.10655, "trades": 50, "taker_buy_base": 164443.8, "taker_buy_quote": 4240.97692 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0253, "close": 0.0255, "volume": 290343.3, "close_time": 1773518399999, "quote_volume": 7393.27078, "trades": 40, "taker_buy_base": 155345.3, "taker_buy_quote": 3957.96217 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0253, "high": 0.0257, "low": 0.0251, "close": 0.0257, "volume": 383418.8, "close_time": 1773532799999, "quote_volume": 9733.61128, "trades": 40, "taker_buy_base": 218513.5, "taker_buy_quote": 5565.3125 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0255, "high": 0.0261, "low": 0.0253, "close": 0.0255, "volume": 412290.0, "close_time": 1773547199999, "quote_volume": 10587.43058, "trades": 61, "taker_buy_base": 227804.7, "taker_buy_quote": 5830.19077 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0254, "close": 0.0255, "volume": 88812.3, "close_time": 1773561599999, "quote_volume": 2260.3105, "trades": 21, "taker_buy_base": 53014.9, "taker_buy_quote": 1348.3999 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0254, "high": 0.026, "low": 0.0248, "close": 0.0249, "volume": 2084059.1, "close_time": 1773575999999, "quote_volume": 52742.51802, "trades": 138, "taker_buy_base": 1106665.8, "taker_buy_quote": 28206.64724 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0249, "high": 0.0257, "low": 0.0249, "close": 0.0256, "volume": 697178.5, "close_time": 1773590399999, "quote_volume": 17697.52682, "trades": 71, "taker_buy_base": 492243.9, "taker_buy_quote": 12507.16639 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0256, "close": 0.026, "volume": 721684.5, "close_time": 1773604799999, "quote_volume": 18647.00268, "trades": 126, "taker_buy_base": 384187.4, "taker_buy_quote": 9956.23595 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.026, "high": 0.0264, "low": 0.0255, "close": 0.0256, "volume": 1047052.6, "close_time": 1773619199999, "quote_volume": 27270.12594, "trades": 95, "taker_buy_base": 498876.6, "taker_buy_quote": 13036.66584 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0258, "high": 0.0272, "low": 0.0258, "close": 0.0272, "volume": 1161262.8, "close_time": 1773633599999, "quote_volume": 30904.76572, "trades": 105, "taker_buy_base": 836600.9, "taker_buy_quote": 22240.60454 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0274, "high": 0.0278, "low": 0.0266, "close": 0.027, "volume": 734347.3, "close_time": 1773647999999, "quote_volume": 19862.89445, "trades": 93, "taker_buy_base": 342527.1, "taker_buy_quote": 9326.92956 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.027, "high": 0.0272, "low": 0.0265, "close": 0.0269, "volume": 572816.4, "close_time": 1773662399999, "quote_volume": 15422.15645, "trades": 95, "taker_buy_base": 276710.0, "taker_buy_quote": 7446.14516 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0268, "high": 0.0272, "low": 0.0263, "close": 0.0268, "volume": 694454.8, "close_time": 1773676799999, "quote_volume": 18586.94954, "trades": 104, "taker_buy_base": 361265.9, "taker_buy_quote": 9732.56042 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0267, "high": 0.0278, "low": 0.0267, "close": 0.0275, "volume": 1457597.5, "close_time": 1773691199999, "quote_volume": 40091.68144, "trades": 167, "taker_buy_base": 529794.5, "taker_buy_quote": 14585.67416 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0276, "high": 0.0285, "low": 0.0274, "close": 0.0283, "volume": 1133397.9, "close_time": 1773705599999, "quote_volume": 31624.40765, "trades": 111, "taker_buy_base": 521751.6, "taker_buy_quote": 14626.85836 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0282, "high": 0.0285, "low": 0.0272, "close": 0.0272, "volume": 903125.9, "close_time": 1773719999999, "quote_volume": 25268.31354, "trades": 130, "taker_buy_base": 478663.9, "taker_buy_quote": 13388.30146 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0272, "high": 0.0275, "low": 0.0268, "close": 0.0275, "volume": 515449.3, "close_time": 1773734399999, "quote_volume": 13990.41916, "trades": 35, "taker_buy_base": 217976.6, "taker_buy_quote": 5927.6345 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0274, "high": 0.0274, "low": 0.027, "close": 0.0272, "volume": 874736.3, "close_time": 1773748799999, "quote_volume": 23823.95055, "trades": 123, "taker_buy_base": 427076.9, "taker_buy_quote": 11636.67724 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.027, "high": 0.0271, "low": 0.0264, "close": 0.0265, "volume": 1370315.6, "close_time": 1773763199999, "quote_volume": 36602.05929, "trades": 156, "taker_buy_base": 414912.6, "taker_buy_quote": 11082.81296 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0265, "close": 0.0267, "volume": 722162.1, "close_time": 1773777599999, "quote_volume": 19243.45873, "trades": 67, "taker_buy_base": 558881.6, "taker_buy_quote": 14907.81262 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0265, "high": 0.027, "low": 0.0262, "close": 0.0263, "volume": 303674.3, "close_time": 1773791999999, "quote_volume": 8087.79591, "trades": 56, "taker_buy_base": 115427.5, "taker_buy_quote": 3074.20912 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0263, "high": 0.0269, "low": 0.026, "close": 0.0267, "volume": 346921.4, "close_time": 1773806399999, "quote_volume": 9157.6805, "trades": 59, "taker_buy_base": 118929.2, "taker_buy_quote": 3135.52784 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0264, "close": 0.0265, "volume": 275385.6, "close_time": 1773820799999, "quote_volume": 7330.00136, "trades": 42, "taker_buy_base": 201849.7, "taker_buy_quote": 5364.65806 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0256, "close": 0.0257, "volume": 712038.4, "close_time": 1773835199999, "quote_volume": 18606.93361, "trades": 76, "taker_buy_base": 107649.2, "taker_buy_quote": 2824.10306 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0244, "close": 0.0245, "volume": 786002.0, "close_time": 1773849599999, "quote_volume": 19768.71001, "trades": 109, "taker_buy_base": 426494.6, "taker_buy_quote": 10695.05771 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0242, "close": 0.0246, "volume": 359409.2, "close_time": 1773863999999, "quote_volume": 8769.12631, "trades": 64, "taker_buy_base": 113950.1, "taker_buy_quote": 2796.21081 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0243, "high": 0.0248, "low": 0.0242, "close": 0.0247, "volume": 347008.2, "close_time": 1773878399999, "quote_volume": 8461.40173, "trades": 20, "taker_buy_base": 165917.4, "taker_buy_quote": 4046.05534 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0242, "close": 0.0246, "volume": 449270.4, "close_time": 1773892799999, "quote_volume": 10982.62734, "trades": 26, "taker_buy_base": 230762.1, "taker_buy_quote": 5639.89439 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0233, "close": 0.0236, "volume": 679790.5, "close_time": 1773907199999, "quote_volume": 16159.22622, "trades": 62, "taker_buy_base": 323467.3, "taker_buy_quote": 7691.68609 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0232, "close": 0.0233, "volume": 825545.1, "close_time": 1773921599999, "quote_volume": 19430.18411, "trades": 44, "taker_buy_base": 588879.3, "taker_buy_quote": 13853.47064 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.023, "high": 0.0233, "low": 0.0227, "close": 0.0231, "volume": 759142.9, "close_time": 1773935999999, "quote_volume": 17530.29103, "trades": 79, "taker_buy_base": 265207.9, "taker_buy_quote": 6146.05436 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.023, "high": 0.0235, "low": 0.023, "close": 0.0231, "volume": 232009.3, "close_time": 1773950399999, "quote_volume": 5375.86838, "trades": 36, "taker_buy_base": 89096.6, "taker_buy_quote": 2064.76478 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0233, "volume": 538193.7, "close_time": 1773964799999, "quote_volume": 12481.02401, "trades": 53, "taker_buy_base": 256966.6, "taker_buy_quote": 5964.37418 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0234, "high": 0.0238, "low": 0.0233, "close": 0.0235, "volume": 443968.9, "close_time": 1773979199999, "quote_volume": 10484.00884, "trades": 30, "taker_buy_base": 259763.3, "taker_buy_quote": 6162.53498 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0236, "high": 0.0245, "low": 0.0235, "close": 0.0244, "volume": 166338.4, "close_time": 1773993599999, "quote_volume": 4009.9678, "trades": 58, "taker_buy_base": 94136.7, "taker_buy_quote": 2266.84963 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0244, "high": 0.0249, "low": 0.0241, "close": 0.0241, "volume": 1102766.4, "close_time": 1774007999999, "quote_volume": 27098.29028, "trades": 118, "taker_buy_base": 753493.9, "taker_buy_quote": 18513.87903 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0238, "close": 0.0241, "volume": 670026.2, "close_time": 1774022399999, "quote_volume": 16085.13711, "trades": 57, "taker_buy_base": 299164.6, "taker_buy_quote": 7183.88625 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0243, "high": 0.0252, "low": 0.0243, "close": 0.0247, "volume": 745995.8, "close_time": 1774036799999, "quote_volume": 18520.02164, "trades": 51, "taker_buy_base": 370412.5, "taker_buy_quote": 9197.24416 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0244, "close": 0.0246, "volume": 319781.2, "close_time": 1774051199999, "quote_volume": 7865.29853, "trades": 51, "taker_buy_base": 104758.1, "taker_buy_quote": 2577.9516 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0248, "high": 0.0254, "low": 0.0248, "close": 0.0253, "volume": 719173.1, "close_time": 1774065599999, "quote_volume": 18039.62348, "trades": 84, "taker_buy_base": 367824.6, "taker_buy_quote": 9213.50348 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0255, "high": 0.0261, "low": 0.0254, "close": 0.0255, "volume": 1221085.2, "close_time": 1774079999999, "quote_volume": 31455.78371, "trades": 162, "taker_buy_base": 600083.1, "taker_buy_quote": 15478.59122 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0256, "high": 0.0261, "low": 0.0249, "close": 0.0253, "volume": 453337.2, "close_time": 1774094399999, "quote_volume": 11619.64161, "trades": 66, "taker_buy_base": 194817.0, "taker_buy_quote": 5000.11546 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0253, "high": 0.0258, "low": 0.0249, "close": 0.0255, "volume": 361359.4, "close_time": 1774108799999, "quote_volume": 9159.33618, "trades": 36, "taker_buy_base": 159547.8, "taker_buy_quote": 4044.95229 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0255, "high": 0.026, "low": 0.0255, "close": 0.0259, "volume": 415877.4, "close_time": 1774123199999, "quote_volume": 10733.72907, "trades": 44, "taker_buy_base": 215327.3, "taker_buy_quote": 5549.76048 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0258, "high": 0.0267, "low": 0.0256, "close": 0.0257, "volume": 1026505.6, "close_time": 1774137599999, "quote_volume": 26949.69976, "trades": 104, "taker_buy_base": 560891.3, "taker_buy_quote": 14715.80806 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0248, "close": 0.0253, "volume": 778193.5, "close_time": 1774151999999, "quote_volume": 19677.20069, "trades": 69, "taker_buy_base": 339927.4, "taker_buy_quote": 8648.3335 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0249, "close": 0.0252, "volume": 443273.7, "close_time": 1774166399999, "quote_volume": 11174.72538, "trades": 17, "taker_buy_base": 184518.3, "taker_buy_quote": 4676.79566 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0247, "high": 0.025, "low": 0.0243, "close": 0.0243, "volume": 363675.0, "close_time": 1774180799999, "quote_volume": 8951.0703, "trades": 35, "taker_buy_base": 58608.2, "taker_buy_quote": 1431.89248 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0243, "high": 0.0248, "low": 0.0243, "close": 0.0244, "volume": 193960.1, "close_time": 1774195199999, "quote_volume": 4778.62446, "trades": 30, "taker_buy_base": 135232.7, "taker_buy_quote": 3334.99351 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0239, "close": 0.0241, "volume": 291090.5, "close_time": 1774209599999, "quote_volume": 7042.75491, "trades": 32, "taker_buy_base": 126929.4, "taker_buy_quote": 3079.29813 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0234, "close": 0.0238, "volume": 697309.0, "close_time": 1774223999999, "quote_volume": 16601.9239, "trades": 97, "taker_buy_base": 340134.9, "taker_buy_quote": 8125.40433 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0237, "high": 0.024, "low": 0.0236, "close": 0.0239, "volume": 412532.0, "close_time": 1774238399999, "quote_volume": 9790.97691, "trades": 48, "taker_buy_base": 237042.3, "taker_buy_quote": 5614.0189 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0239, "high": 0.0245, "low": 0.0239, "close": 0.0242, "volume": 153437.5, "close_time": 1774252799999, "quote_volume": 3714.63567, "trades": 23, "taker_buy_base": 73112.8, "taker_buy_quote": 1764.06269 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0241, "high": 0.0251, "low": 0.0237, "close": 0.0247, "volume": 627812.7, "close_time": 1774267199999, "quote_volume": 15388.4048, "trades": 73, "taker_buy_base": 390917.7, "taker_buy_quote": 9599.40548 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0246, "high": 0.0253, "low": 0.0245, "close": 0.0247, "volume": 455000.3, "close_time": 1774281599999, "quote_volume": 11332.47196, "trades": 78, "taker_buy_base": 78623.9, "taker_buy_quote": 1976.8921 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0246, "high": 0.025, "low": 0.0246, "close": 0.0249, "volume": 133459.2, "close_time": 1774295999999, "quote_volume": 3306.38566, "trades": 41, "taker_buy_base": 59326.8, "taker_buy_quote": 1475.07768 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0247, "high": 0.025, "low": 0.0244, "close": 0.0247, "volume": 109756.5, "close_time": 1774310399999, "quote_volume": 2686.33318, "trades": 18, "taker_buy_base": 1571.6, "taker_buy_quote": 39.02329 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0241, "close": 0.0243, "volume": 184042.2, "close_time": 1774324799999, "quote_volume": 4493.65401, "trades": 16, "taker_buy_base": 36752.7, "taker_buy_quote": 903.81637 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0242, "high": 0.0252, "low": 0.0242, "close": 0.0252, "volume": 804416.9, "close_time": 1774339199999, "quote_volume": 19708.6497, "trades": 46, "taker_buy_base": 537511.6, "taker_buy_quote": 13111.51412 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0252, "high": 0.0255, "low": 0.0246, "close": 0.0246, "volume": 34336.1, "close_time": 1774353599999, "quote_volume": 867.39121, "trades": 17, "taker_buy_base": 26974.0, "taker_buy_quote": 681.43855 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0243, "close": 0.0244, "volume": 57741.5, "close_time": 1774367999999, "quote_volume": 1414.79911, "trades": 24, "taker_buy_base": 4963.8, "taker_buy_quote": 121.91107 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0244, "high": 0.0247, "low": 0.0242, "close": 0.0244, "volume": 102074.5, "close_time": 1774382399999, "quote_volume": 2492.66294, "trades": 27, "taker_buy_base": 37024.7, "taker_buy_quote": 910.45342 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0246, "close": 0.0247, "volume": 151844.6, "close_time": 1774396799999, "quote_volume": 3767.4538, "trades": 47, "taker_buy_base": 8968.9, "taker_buy_quote": 223.32561 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0248, "high": 0.0251, "low": 0.0242, "close": 0.0244, "volume": 409468.7, "close_time": 1774411199999, "quote_volume": 10013.36591, "trades": 67, "taker_buy_base": 301407.3, "taker_buy_quote": 7357.21615 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0245, "close": 0.0248, "volume": 81987.9, "close_time": 1774425599999, "quote_volume": 2017.17614, "trades": 34, "taker_buy_base": 80662.6, "taker_buy_quote": 1984.70629 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0246, "high": 0.026, "low": 0.0246, "close": 0.0257, "volume": 2425032.9, "close_time": 1774439999999, "quote_volume": 62222.84353, "trades": 208, "taker_buy_base": 1746304.0, "taker_buy_quote": 44803.22219 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0257, "high": 0.0263, "low": 0.0256, "close": 0.026, "volume": 3467197.5, "close_time": 1774454399999, "quote_volume": 89450.11262, "trades": 225, "taker_buy_base": 1824921.9, "taker_buy_quote": 47035.26026 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0262, "high": 0.0268, "low": 0.026, "close": 0.0261, "volume": 830277.2, "close_time": 1774468799999, "quote_volume": 22051.45893, "trades": 87, "taker_buy_base": 502072.9, "taker_buy_quote": 13364.37584 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0257, "close": 0.0258, "volume": 220581.6, "close_time": 1774483199999, "quote_volume": 5729.27775, "trades": 34, "taker_buy_base": 26216.5, "taker_buy_quote": 682.00564 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0259, "high": 0.026, "low": 0.0254, "close": 0.0254, "volume": 311283.9, "close_time": 1774497599999, "quote_volume": 8012.04208, "trades": 55, "taker_buy_base": 153924.1, "taker_buy_quote": 3958.62297 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0248, "close": 0.0248, "volume": 190554.4, "close_time": 1774511999999, "quote_volume": 4768.88176, "trades": 29, "taker_buy_base": 103870.7, "taker_buy_quote": 2601.98696 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0248, "high": 0.025, "low": 0.0241, "close": 0.0241, "volume": 521956.6, "close_time": 1774526399999, "quote_volume": 12754.64749, "trades": 75, "taker_buy_base": 217359.7, "taker_buy_quote": 5308.40173 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0241, "high": 0.0245, "low": 0.0241, "close": 0.0242, "volume": 310457.2, "close_time": 1774540799999, "quote_volume": 7523.0612, "trades": 42, "taker_buy_base": 62715.7, "taker_buy_quote": 1525.39932 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0238, "close": 0.024, "volume": 224369.4, "close_time": 1774555199999, "quote_volume": 5369.6008, "trades": 43, "taker_buy_base": 112089.0, "taker_buy_quote": 2685.06683 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0241, "close": 0.0241, "volume": 211127.9, "close_time": 1774569599999, "quote_volume": 5137.19958, "trades": 29, "taker_buy_base": 123787.3, "taker_buy_quote": 3018.48457 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0242, "close": 0.0242, "volume": 196178.6, "close_time": 1774583999999, "quote_volume": 4759.82403, "trades": 44, "taker_buy_base": 73287.9, "taker_buy_quote": 1778.54518 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0238, "high": 0.0245, "low": 0.0236, "close": 0.0245, "volume": 559136.6, "close_time": 1774598399999, "quote_volume": 13464.28425, "trades": 56, "taker_buy_base": 303620.0, "taker_buy_quote": 7341.64712 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0246, "high": 0.025, "low": 0.0241, "close": 0.0248, "volume": 1012439.5, "close_time": 1774612799999, "quote_volume": 24936.94971, "trades": 163, "taker_buy_base": 412227.3, "taker_buy_quote": 10189.56159 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0248, "high": 0.025, "low": 0.0243, "close": 0.0245, "volume": 2146652.4, "close_time": 1774627199999, "quote_volume": 52882.60478, "trades": 139, "taker_buy_base": 878783.6, "taker_buy_quote": 21610.73929 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0238, "close": 0.0243, "volume": 477982.0, "close_time": 1774641599999, "quote_volume": 11560.91877, "trades": 52, "taker_buy_base": 303596.1, "taker_buy_quote": 7342.30019 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0237, "close": 0.0238, "volume": 761145.8, "close_time": 1774655999999, "quote_volume": 18234.80369, "trades": 43, "taker_buy_base": 151866.8, "taker_buy_quote": 3649.66874 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0231, "close": 0.0232, "volume": 547220.3, "close_time": 1774670399999, "quote_volume": 12820.3306, "trades": 68, "taker_buy_base": 290632.8, "taker_buy_quote": 6826.6797 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0231, "high": 0.0238, "low": 0.0229, "close": 0.0238, "volume": 765070.0, "close_time": 1774684799999, "quote_volume": 17657.93103, "trades": 48, "taker_buy_base": 249024.1, "taker_buy_quote": 5751.74506 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0236, "high": 0.024, "low": 0.0235, "close": 0.0236, "volume": 302194.1, "close_time": 1774699199999, "quote_volume": 7166.45203, "trades": 37, "taker_buy_base": 169790.9, "taker_buy_quote": 4031.37792 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0235, "high": 0.024, "low": 0.0233, "close": 0.0237, "volume": 503461.8, "close_time": 1774713599999, "quote_volume": 11801.99219, "trades": 41, "taker_buy_base": 111667.6, "taker_buy_quote": 2660.38484 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0238, "high": 0.0249, "low": 0.0238, "close": 0.0242, "volume": 489326.6, "close_time": 1774727999999, "quote_volume": 11918.32801, "trades": 105, "taker_buy_base": 355840.2, "taker_buy_quote": 8651.21485 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0236, "close": 0.0237, "volume": 164850.8, "close_time": 1774742399999, "quote_volume": 3925.64491, "trades": 39, "taker_buy_base": 90252.7, "taker_buy_quote": 2149.26119 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0234, "close": 0.0236, "volume": 217186.9, "close_time": 1774756799999, "quote_volume": 5092.47368, "trades": 10, "taker_buy_base": 50374.3, "taker_buy_quote": 1188.83348 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0236, "volume": 94158.5, "close_time": 1774771199999, "quote_volume": 2227.59683, "trades": 10, "taker_buy_base": 37024.6, "taker_buy_quote": 875.53088 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0232, "close": 0.0232, "volume": 925105.4, "close_time": 1774785599999, "quote_volume": 21509.95256, "trades": 20, "taker_buy_base": 40799.3, "taker_buy_quote": 956.04253 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0229, "close": 0.0229, "volume": 603787.0, "close_time": 1774799999999, "quote_volume": 13961.79667, "trades": 68, "taker_buy_base": 397844.7, "taker_buy_quote": 9221.34631 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.0231, "volume": 447044.8, "close_time": 1774814399999, "quote_volume": 10306.70819, "trades": 60, "taker_buy_base": 250247.6, "taker_buy_quote": 5772.06672 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0222, "close": 0.0228, "volume": 2071102.7, "close_time": 1774828799999, "quote_volume": 47439.41211, "trades": 251, "taker_buy_base": 696891.5, "taker_buy_quote": 15951.10985 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0229, "high": 0.0237, "low": 0.0229, "close": 0.0237, "volume": 1491458.9, "close_time": 1774843199999, "quote_volume": 34823.2291, "trades": 197, "taker_buy_base": 782684.5, "taker_buy_quote": 18291.93766 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0235, "close": 0.0237, "volume": 511832.9, "close_time": 1774857599999, "quote_volume": 12129.68302, "trades": 81, "taker_buy_base": 315422.1, "taker_buy_quote": 7466.62671 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0237, "close": 0.0239, "volume": 1071759.1, "close_time": 1774871999999, "quote_volume": 25623.76899, "trades": 151, "taker_buy_base": 785671.9, "taker_buy_quote": 18792.08219 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.024, "high": 0.0241, "low": 0.0236, "close": 0.0237, "volume": 596471.9, "close_time": 1774886399999, "quote_volume": 14247.61798, "trades": 76, "taker_buy_base": 185066.0, "taker_buy_quote": 4448.27541 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0229, "close": 0.0231, "volume": 783447.1, "close_time": 1774900799999, "quote_volume": 18263.12415, "trades": 104, "taker_buy_base": 355878.8, "taker_buy_quote": 8274.12858 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0229, "close": 0.0229, "volume": 889389.6, "close_time": 1774915199999, "quote_volume": 20608.84971, "trades": 76, "taker_buy_base": 366582.9, "taker_buy_quote": 8496.3582 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0229, "high": 0.0233, "low": 0.0229, "close": 0.023, "volume": 1024778.4, "close_time": 1774929599999, "quote_volume": 23572.23516, "trades": 206, "taker_buy_base": 518457.0, "taker_buy_quote": 11919.82848 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0228, "close": 0.0231, "volume": 627275.1, "close_time": 1774943999999, "quote_volume": 14401.9794, "trades": 71, "taker_buy_base": 434965.1, "taker_buy_quote": 9977.03981 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0225, "close": 0.0228, "volume": 1010130.1, "close_time": 1774958399999, "quote_volume": 23029.1456, "trades": 150, "taker_buy_base": 599296.7, "taker_buy_quote": 13663.60886 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0228, "high": 0.0233, "low": 0.0226, "close": 0.023, "volume": 2235260.6, "close_time": 1774972799999, "quote_volume": 51201.77973, "trades": 184, "taker_buy_base": 619194.5, "taker_buy_quote": 14223.42285 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0232, "high": 0.0237, "low": 0.0231, "close": 0.0233, "volume": 1400824.9, "close_time": 1774987199999, "quote_volume": 32833.40298, "trades": 173, "taker_buy_base": 928477.8, "taker_buy_quote": 21768.45435 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0234, "high": 0.0234, "low": 0.023, "close": 0.0232, "volume": 478354.3, "close_time": 1775001599999, "quote_volume": 11095.96301, "trades": 65, "taker_buy_base": 185942.4, "taker_buy_quote": 4308.49874 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0229, "close": 0.023, "volume": 548666.4, "close_time": 1775015999999, "quote_volume": 12690.1583, "trades": 75, "taker_buy_base": 229424.1, "taker_buy_quote": 5303.95508 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0229, "close": 0.0235, "volume": 816967.4, "close_time": 1775030399999, "quote_volume": 19061.84654, "trades": 114, "taker_buy_base": 433076.0, "taker_buy_quote": 10117.12176 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0236, "high": 0.0237, "low": 0.023, "close": 0.0231, "volume": 1616714.7, "close_time": 1775044799999, "quote_volume": 37750.39069, "trades": 109, "taker_buy_base": 203213.9, "taker_buy_quote": 4756.25432 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0231, "close": 0.0234, "volume": 1592840.4, "close_time": 1775059199999, "quote_volume": 37137.81169, "trades": 233, "taker_buy_base": 386421.3, "taker_buy_quote": 9020.53248 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0231, "close": 0.0232, "volume": 1197010.5, "close_time": 1775073599999, "quote_volume": 28208.34675, "trades": 191, "taker_buy_base": 563642.6, "taker_buy_quote": 13282.65903 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0232, "high": 0.0236, "low": 0.0232, "close": 0.0234, "volume": 1503848.9, "close_time": 1775087999999, "quote_volume": 35097.78342, "trades": 228, "taker_buy_base": 1037291.1, "taker_buy_quote": 24199.00364 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0223, "close": 0.0224, "volume": 2474373.5, "close_time": 1775102399999, "quote_volume": 57134.39156, "trades": 288, "taker_buy_base": 935565.6, "taker_buy_quote": 21513.75276 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0219, "close": 0.0223, "volume": 1731776.7, "close_time": 1775116799999, "quote_volume": 38485.71431, "trades": 213, "taker_buy_base": 447872.2, "taker_buy_quote": 9931.54357 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0217, "close": 0.0217, "volume": 3016507.8, "close_time": 1775131199999, "quote_volume": 66497.88194, "trades": 357, "taker_buy_base": 1950712.0, "taker_buy_quote": 43077.40331 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0212, "close": 0.0215, "volume": 2863480.2, "close_time": 1775145599999, "quote_volume": 61562.90308, "trades": 368, "taker_buy_base": 1529865.1, "taker_buy_quote": 32823.35981 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0212, "close": 0.0213, "volume": 2284715.9, "close_time": 1775159999999, "quote_volume": 48864.98422, "trades": 479, "taker_buy_base": 1495028.1, "taker_buy_quote": 31992.99717 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0212, "close": 0.0215, "volume": 527702.5, "close_time": 1775174399999, "quote_volume": 11264.6897, "trades": 60, "taker_buy_base": 244024.6, "taker_buy_quote": 5208.52119 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0213, "close": 0.0216, "volume": 452621.5, "close_time": 1775188799999, "quote_volume": 9707.5629, "trades": 53, "taker_buy_base": 276531.9, "taker_buy_quote": 5938.2623 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0217, "high": 0.0222, "low": 0.0216, "close": 0.022, "volume": 3628506.2, "close_time": 1775203199999, "quote_volume": 79148.91782, "trades": 196, "taker_buy_base": 1062266.6, "taker_buy_quote": 23186.72279 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0219, "high": 0.0222, "low": 0.0218, "close": 0.0222, "volume": 753543.6, "close_time": 1775217599999, "quote_volume": 16590.11203, "trades": 82, "taker_buy_base": 358052.4, "taker_buy_quote": 7885.56574 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0218, "close": 0.0218, "volume": 1101632.3, "close_time": 1775231999999, "quote_volume": 24246.99321, "trades": 162, "taker_buy_base": 626229.3, "taker_buy_quote": 13765.33046 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0218, "high": 0.0222, "low": 0.0218, "close": 0.0221, "volume": 1138080.5, "close_time": 1775246399999, "quote_volume": 24969.93182, "trades": 114, "taker_buy_base": 347527.8, "taker_buy_quote": 7656.40136 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.022, "high": 0.0231, "low": 0.022, "close": 0.0231, "volume": 1374780.7, "close_time": 1775260799999, "quote_volume": 31202.94971, "trades": 211, "taker_buy_base": 853417.2, "taker_buy_quote": 19420.22911 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0229, "close": 0.0235, "volume": 2619760.8, "close_time": 1775275199999, "quote_volume": 60863.00994, "trades": 274, "taker_buy_base": 577250.9, "taker_buy_quote": 13418.44824 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0223, "close": 0.0226, "volume": 791803.1, "close_time": 1775289599999, "quote_volume": 17925.46405, "trades": 92, "taker_buy_base": 173612.3, "taker_buy_quote": 3912.89382 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0223, "close": 0.0226, "volume": 296518.1, "close_time": 1775303999999, "quote_volume": 6658.51052, "trades": 31, "taker_buy_base": 54493.2, "taker_buy_quote": 1226.9842 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0226, "high": 0.0231, "low": 0.0225, "close": 0.0227, "volume": 570261.4, "close_time": 1775318399999, "quote_volume": 12975.64477, "trades": 78, "taker_buy_base": 170341.0, "taker_buy_quote": 3879.95256 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0223, "close": 0.0226, "volume": 533386.8, "close_time": 1775332799999, "quote_volume": 12008.30606, "trades": 52, "taker_buy_base": 325165.4, "taker_buy_quote": 7323.02357 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0224, "close": 0.0224, "volume": 392908.9, "close_time": 1775347199999, "quote_volume": 8837.15202, "trades": 62, "taker_buy_base": 89296.4, "taker_buy_quote": 2017.13143 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0221, "close": 0.0222, "volume": 170879.0, "close_time": 1775361599999, "quote_volume": 3806.68898, "trades": 41, "taker_buy_base": 76308.6, "taker_buy_quote": 1697.84759 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0217, "close": 0.0217, "volume": 351287.1, "close_time": 1775375999999, "quote_volume": 7700.4222, "trades": 72, "taker_buy_base": 126990.5, "taker_buy_quote": 2801.8315 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0216, "close": 0.0216, "volume": 492190.9, "close_time": 1775390399999, "quote_volume": 10688.63629, "trades": 30, "taker_buy_base": 96570.0, "taker_buy_quote": 2088.16688 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0216, "high": 0.022, "low": 0.0215, "close": 0.0218, "volume": 486362.7, "close_time": 1775404799999, "quote_volume": 10516.35107, "trades": 86, "taker_buy_base": 38106.4, "taker_buy_quote": 826.92422 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0217, "close": 0.0217, "volume": 473841.1, "close_time": 1775419199999, "quote_volume": 10301.07713, "trades": 67, "taker_buy_base": 194684.6, "taker_buy_quote": 4225.15182 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0217, "high": 0.0224, "low": 0.0217, "close": 0.0223, "volume": 1201698.7, "close_time": 1775433599999, "quote_volume": 26378.33281, "trades": 186, "taker_buy_base": 300217.6, "taker_buy_quote": 6593.08301 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0225, "high": 0.0229, "low": 0.0225, "close": 0.0226, "volume": 662397.4, "close_time": 1775447999999, "quote_volume": 15012.83812, "trades": 112, "taker_buy_base": 145374.5, "taker_buy_quote": 3297.55093 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0226, "close": 0.0228, "volume": 625303.5, "close_time": 1775462399999, "quote_volume": 14220.87795, "trades": 98, "taker_buy_base": 170292.2, "taker_buy_quote": 3873.22129 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0228, "high": 0.0234, "low": 0.0228, "close": 0.023, "volume": 678530.5, "close_time": 1775476799999, "quote_volume": 15685.3688, "trades": 60, "taker_buy_base": 109424.6, "taker_buy_quote": 2517.68223 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0226, "close": 0.0229, "volume": 922845.0, "close_time": 1775491199999, "quote_volume": 21161.83743, "trades": 84, "taker_buy_base": 127366.8, "taker_buy_quote": 2924.49578 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0228, "high": 0.0237, "low": 0.0228, "close": 0.0234, "volume": 1088931.7, "close_time": 1775505599999, "quote_volume": 25479.47347, "trades": 138, "taker_buy_base": 482593.6, "taker_buy_quote": 11334.51583 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0226, "close": 0.0226, "volume": 1126601.9, "close_time": 1775519999999, "quote_volume": 25905.39478, "trades": 204, "taker_buy_base": 298378.4, "taker_buy_quote": 6928.19407 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0222, "close": 0.0224, "volume": 783734.1, "close_time": 1775534399999, "quote_volume": 17570.31517, "trades": 174, "taker_buy_base": 64934.0, "taker_buy_quote": 1459.86084 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0221, "close": 0.0223, "volume": 920596.6, "close_time": 1775548799999, "quote_volume": 20444.93338, "trades": 108, "taker_buy_base": 334531.1, "taker_buy_quote": 7428.88696 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0219, "close": 0.022, "volume": 714925.0, "close_time": 1775563199999, "quote_volume": 15866.23755, "trades": 75, "taker_buy_base": 490661.6, "taker_buy_quote": 10900.24338 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.022, "high": 0.0221, "low": 0.0217, "close": 0.0219, "volume": 1192361.3, "close_time": 1775577599999, "quote_volume": 26148.05716, "trades": 102, "taker_buy_base": 383901.7, "taker_buy_quote": 8398.08462 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.022, "high": 0.0225, "low": 0.022, "close": 0.0224, "volume": 1184212.3, "close_time": 1775591999999, "quote_volume": 26333.35607, "trades": 102, "taker_buy_base": 583204.9, "taker_buy_quote": 12976.57989 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0225, "high": 0.0242, "low": 0.0225, "close": 0.0239, "volume": 2801757.2, "close_time": 1775606399999, "quote_volume": 65304.47575, "trades": 282, "taker_buy_base": 699915.0, "taker_buy_quote": 16450.3172 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.024, "high": 0.0242, "low": 0.0236, "close": 0.024, "volume": 1296541.4, "close_time": 1775620799999, "quote_volume": 30988.8519, "trades": 194, "taker_buy_base": 185891.3, "taker_buy_quote": 4465.72437 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.024, "high": 0.0252, "low": 0.024, "close": 0.0246, "volume": 2128605.2, "close_time": 1775635199999, "quote_volume": 52642.66209, "trades": 186, "taker_buy_base": 1176672.4, "taker_buy_quote": 29166.26531 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0247, "high": 0.0259, "low": 0.0247, "close": 0.0255, "volume": 2498337.5, "close_time": 1775649599999, "quote_volume": 62995.1586, "trades": 303, "taker_buy_base": 1237509.6, "taker_buy_quote": 31240.07485 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0255, "high": 0.0279, "low": 0.0255, "close": 0.026, "volume": 8278031.7, "close_time": 1775663999999, "quote_volume": 219587.04788, "trades": 1068, "taker_buy_base": 4177185.3, "taker_buy_quote": 110849.58965 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.026, "high": 0.0262, "low": 0.0246, "close": 0.0249, "volume": 5280286.0, "close_time": 1775678399999, "quote_volume": 134582.46233, "trades": 553, "taker_buy_base": 1377465.3, "taker_buy_quote": 35320.93883 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.025, "high": 0.0257, "low": 0.0249, "close": 0.0249, "volume": 2244316.8, "close_time": 1775692799999, "quote_volume": 57095.48285, "trades": 234, "taker_buy_base": 1121947.2, "taker_buy_quote": 28553.96762 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0249, "high": 0.0268, "low": 0.0245, "close": 0.0262, "volume": 3935806.7, "close_time": 1775707199999, "quote_volume": 101879.30429, "trades": 339, "taker_buy_base": 1995652.1, "taker_buy_quote": 51759.91678 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0262, "high": 0.0274, "low": 0.0258, "close": 0.0261, "volume": 5419028.0, "close_time": 1775721599999, "quote_volume": 144195.53386, "trades": 416, "taker_buy_base": 2429605.3, "taker_buy_quote": 64859.19801 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0264, "high": 0.0275, "low": 0.0261, "close": 0.0261, "volume": 2572563.9, "close_time": 1775735999999, "quote_volume": 67977.60061, "trades": 205, "taker_buy_base": 1167702.4, "taker_buy_quote": 30903.50968 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0262, "high": 0.0266, "low": 0.026, "close": 0.0265, "volume": 2100592.3, "close_time": 1775750399999, "quote_volume": 55244.09659, "trades": 198, "taker_buy_base": 714932.6, "taker_buy_quote": 18827.51375 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0261, "close": 0.0263, "volume": 1788803.9, "close_time": 1775764799999, "quote_volume": 47105.02936, "trades": 201, "taker_buy_base": 1095362.5, "taker_buy_quote": 28835.4152 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0257, "close": 0.0258, "volume": 1448938.4, "close_time": 1775779199999, "quote_volume": 37883.0123, "trades": 209, "taker_buy_base": 472516.1, "taker_buy_quote": 12346.09471 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0253, "close": 0.0255, "volume": 1304849.4, "close_time": 1775793599999, "quote_volume": 33408.0962, "trades": 107, "taker_buy_base": 411275.1, "taker_buy_quote": 10537.94662 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0248, "close": 0.0248, "volume": 707287.6, "close_time": 1775807999999, "quote_volume": 17994.54413, "trades": 97, "taker_buy_base": 335090.2, "taker_buy_quote": 8541.01819 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0248, "high": 0.0254, "low": 0.0248, "close": 0.0252, "volume": 1652841.7, "close_time": 1775822399999, "quote_volume": 41434.27764, "trades": 211, "taker_buy_base": 1171539.9, "taker_buy_quote": 29365.03373 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0247, "close": 0.0249, "volume": 1602258.8, "close_time": 1775836799999, "quote_volume": 39881.86731, "trades": 170, "taker_buy_base": 439485.2, "taker_buy_quote": 10960.81337 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.025, "high": 0.0256, "low": 0.0248, "close": 0.0254, "volume": 895734.2, "close_time": 1775851199999, "quote_volume": 22542.36271, "trades": 98, "taker_buy_base": 573677.3, "taker_buy_quote": 14451.51722 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0254, "high": 0.0256, "low": 0.025, "close": 0.0252, "volume": 562585.2, "close_time": 1775865599999, "quote_volume": 14290.89305, "trades": 51, "taker_buy_base": 309460.7, "taker_buy_quote": 7857.4038 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0245, "close": 0.0246, "volume": 894327.5, "close_time": 1775879999999, "quote_volume": 22095.49092, "trades": 52, "taker_buy_base": 179949.4, "taker_buy_quote": 4461.40106 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0241, "close": 0.0242, "volume": 577460.7, "close_time": 1775894399999, "quote_volume": 14098.55768, "trades": 74, "taker_buy_base": 274461.3, "taker_buy_quote": 6700.10265 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0239, "close": 0.0241, "volume": 653010.5, "close_time": 1775908799999, "quote_volume": 15753.68638, "trades": 84, "taker_buy_base": 392578.3, "taker_buy_quote": 9476.90293 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0239, "close": 0.024, "volume": 547160.5, "close_time": 1775923199999, "quote_volume": 13131.06612, "trades": 52, "taker_buy_base": 316029.7, "taker_buy_quote": 7584.53529 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0245, "close": 0.0245, "volume": 26286.1, "close_time": 1775937599999, "quote_volume": 644.00945, "trades": 7, "taker_buy_base": 20326.5, "taker_buy_quote": 497.99925 } ] }, "1d": { "count": 457, "start_date": "2025-01-10T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.3932, "high": 0.62, "low": 0.3932, "close": 0.5043, "volume": 8811711.3, "close_time": 1736553599999, "quote_volume": 4681321.01719, "trades": 19484, "taker_buy_base": 6001979.3, "taker_buy_quote": 3186615.12003 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.5056, "high": 0.535, "low": 0.438, "close": 0.4968, "volume": 5957862.2, "close_time": 1736639999999, "quote_volume": 2860902.59626, "trades": 15266, "taker_buy_base": 3417220.0, "taker_buy_quote": 1638993.96991 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.4971, "high": 0.5172, "low": 0.4449, "close": 0.4519, "volume": 2568317.8, "close_time": 1736726399999, "quote_volume": 1252108.82891, "trades": 6543, "taker_buy_base": 1388790.3, "taker_buy_quote": 676930.38033 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.4521, "high": 0.4745, "low": 0.36, "close": 0.4313, "volume": 7010929.5, "close_time": 1736812799999, "quote_volume": 2818710.07411, "trades": 11561, "taker_buy_base": 3615577.4, "taker_buy_quote": 1457595.88127 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.43, "high": 0.6824, "low": 0.4215, "close": 0.6414, "volume": 10225632.6, "close_time": 1736899199999, "quote_volume": 5898951.2722, "trades": 39869, "taker_buy_base": 6091055.8, "taker_buy_quote": 3517140.45216 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.6367, "high": 0.9697, "low": 0.6164, "close": 0.8736, "volume": 17415595.6, "close_time": 1736985599999, "quote_volume": 13647214.01891, "trades": 59056, "taker_buy_base": 8902130.1, "taker_buy_quote": 6946413.02048 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.874, "high": 0.9535, "low": 0.7468, "close": 0.8084, "volume": 10889083.0, "close_time": 1737071999999, "quote_volume": 9264793.06459, "trades": 32806, "taker_buy_base": 4582873.8, "taker_buy_quote": 3919647.41708 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.8105, "high": 0.8423, "low": 0.7309, "close": 0.7698, "volume": 4355061.8, "close_time": 1737158399999, "quote_volume": 3354549.37261, "trades": 10461, "taker_buy_base": 2248093.9, "taker_buy_quote": 1723769.88662 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.7699, "high": 0.7699, "low": 0.6269, "close": 0.7328, "volume": 4069223.4, "close_time": 1737244799999, "quote_volume": 2783049.57481, "trades": 14978, "taker_buy_base": 1963723.5, "taker_buy_quote": 1341413.24935 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.7328, "high": 0.8805, "low": 0.6524, "close": 0.6637, "volume": 9135662.7, "close_time": 1737331199999, "quote_volume": 6895766.40189, "trades": 27170, "taker_buy_base": 4731153.1, "taker_buy_quote": 3577076.6506 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.6634, "high": 0.7348, "low": 0.5879, "close": 0.7229, "volume": 5021844.4, "close_time": 1737417599999, "quote_volume": 3237366.70445, "trades": 11539, "taker_buy_base": 2623698.7, "taker_buy_quote": 1703235.6662 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.7222, "high": 0.7564, "low": 0.5897, "close": 0.6607, "volume": 7233882.4, "close_time": 1737503999999, "quote_volume": 4741479.50484, "trades": 21918, "taker_buy_base": 3566211.1, "taker_buy_quote": 2341315.81448 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.6603, "high": 0.9, "low": 0.6437, "close": 0.7471, "volume": 5925701.5, "close_time": 1737590399999, "quote_volume": 4766294.96193, "trades": 22334, "taker_buy_base": 3517312.0, "taker_buy_quote": 2821082.32139 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.7471, "high": 0.7875, "low": 0.6762, "close": 0.7014, "volume": 6262624.9, "close_time": 1737676799999, "quote_volume": 4550430.79442, "trades": 18653, "taker_buy_base": 2969912.8, "taker_buy_quote": 2165031.03348 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.7035, "high": 0.7369, "low": 0.6412, "close": 0.6533, "volume": 3273868.9, "close_time": 1737763199999, "quote_volume": 2265612.48062, "trades": 11644, "taker_buy_base": 1710188.8, "taker_buy_quote": 1184819.55667 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.6514, "high": 0.6743, "low": 0.618, "close": 0.6495, "volume": 2713840.7, "close_time": 1737849599999, "quote_volume": 1747489.45704, "trades": 8053, "taker_buy_base": 1269675.2, "taker_buy_quote": 820762.18901 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.6496, "high": 0.6677, "low": 0.384, "close": 0.5728, "volume": 2914177.2, "close_time": 1737935999999, "quote_volume": 1777003.67553, "trades": 8889, "taker_buy_base": 976035.0, "taker_buy_quote": 602282.85335 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.5728, "high": 0.5851, "low": 0.469, "close": 0.5312, "volume": 6592376.0, "close_time": 1738022399999, "quote_volume": 3447957.72492, "trades": 14603, "taker_buy_base": 3289882.4, "taker_buy_quote": 1721488.43331 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.5318, "high": 0.559, "low": 0.4224, "close": 0.4311, "volume": 5137848.1, "close_time": 1738108799999, "quote_volume": 2494597.60845, "trades": 14862, "taker_buy_base": 2398078.7, "taker_buy_quote": 1174306.45239 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.4312, "high": 0.5213, "low": 0.4282, "close": 0.4578, "volume": 8524095.7, "close_time": 1738195199999, "quote_volume": 3935509.13334, "trades": 19829, "taker_buy_base": 4101097.6, "taker_buy_quote": 1892533.80957 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.4584, "high": 0.5444, "low": 0.4404, "close": 0.4691, "volume": 9218674.1, "close_time": 1738281599999, "quote_volume": 4527213.71912, "trades": 23321, "taker_buy_base": 4699980.0, "taker_buy_quote": 2309626.40183 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.4707, "high": 0.5045, "low": 0.4376, "close": 0.4398, "volume": 4635661.9, "close_time": 1738367999999, "quote_volume": 2180783.31159, "trades": 11143, "taker_buy_base": 2252815.4, "taker_buy_quote": 1060144.9684 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.439, "high": 0.4505, "low": 0.3385, "close": 0.3389, "volume": 6680328.5, "close_time": 1738454399999, "quote_volume": 2624797.01798, "trades": 15842, "taker_buy_base": 3680373.5, "taker_buy_quote": 1457218.42789 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.3391, "high": 0.3663, "low": 0.2872, "close": 0.3104, "volume": 4665364.5, "close_time": 1738540799999, "quote_volume": 1547500.39822, "trades": 8817, "taker_buy_base": 2532862.4, "taker_buy_quote": 835389.6198 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.3101, "high": 0.535, "low": 0.2273, "close": 0.362, "volume": 12060887.4, "close_time": 1738627199999, "quote_volume": 3894389.34769, "trades": 14341, "taker_buy_base": 6806339.9, "taker_buy_quote": 2200204.48796 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.3605, "high": 0.3611, "low": 0.2947, "close": 0.3133, "volume": 10135698.3, "close_time": 1738713599999, "quote_volume": 3302773.71075, "trades": 13643, "taker_buy_base": 4984853.9, "taker_buy_quote": 1621237.77247 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.313, "high": 0.3344, "low": 0.2919, "close": 0.2969, "volume": 3213402.6, "close_time": 1738799999999, "quote_volume": 1009936.06348, "trades": 6495, "taker_buy_base": 1575095.5, "taker_buy_quote": 494812.95753 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.2976, "high": 0.3066, "low": 0.2401, "close": 0.2432, "volume": 7009547.6, "close_time": 1738886399999, "quote_volume": 1861463.20974, "trades": 7303, "taker_buy_base": 2812292.1, "taker_buy_quote": 746508.04546 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.2436, "high": 0.3052, "low": 0.2306, "close": 0.2368, "volume": 7970244.8, "close_time": 1738972799999, "quote_volume": 2064752.09191, "trades": 8025, "taker_buy_base": 3667925.6, "taker_buy_quote": 954878.84229 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.2368, "high": 0.2632, "low": 0.2352, "close": 0.255, "volume": 5209271.6, "close_time": 1739059199999, "quote_volume": 1304258.77139, "trades": 5375, "taker_buy_base": 2669475.4, "taker_buy_quote": 670309.314 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.2548, "high": 0.2745, "low": 0.2163, "close": 0.2277, "volume": 6479153.9, "close_time": 1739145599999, "quote_volume": 1557705.95107, "trades": 5804, "taker_buy_base": 2959763.2, "taker_buy_quote": 714391.48321 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.2285, "high": 0.3167, "low": 0.2212, "close": 0.2535, "volume": 10919401.0, "close_time": 1739231999999, "quote_volume": 3044129.58848, "trades": 9279, "taker_buy_base": 6296126.8, "taker_buy_quote": 1764430.45562 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.2564, "high": 0.3172, "low": 0.2564, "close": 0.2624, "volume": 7493895.8, "close_time": 1739318399999, "quote_volume": 2122309.44925, "trades": 9112, "taker_buy_base": 3501328.9, "taker_buy_quote": 992841.77339 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.2617, "high": 0.2676, "low": 0.221, "close": 0.2582, "volume": 5491470.5, "close_time": 1739404799999, "quote_volume": 1349898.36638, "trades": 7456, "taker_buy_base": 2671593.9, "taker_buy_quote": 656554.86829 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.2584, "high": 0.2739, "low": 0.2295, "close": 0.2354, "volume": 4072584.2, "close_time": 1739491199999, "quote_volume": 998234.56303, "trades": 4751, "taker_buy_base": 1896528.1, "taker_buy_quote": 462874.83146 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.2358, "high": 0.2706, "low": 0.2325, "close": 0.2433, "volume": 4361238.3, "close_time": 1739577599999, "quote_volume": 1088602.35199, "trades": 4637, "taker_buy_base": 1946866.1, "taker_buy_quote": 486619.41496 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.2428, "high": 0.2463, "low": 0.2092, "close": 0.2146, "volume": 2399206.1, "close_time": 1739663999999, "quote_volume": 529598.74646, "trades": 3005, "taker_buy_base": 1170783.6, "taker_buy_quote": 257670.0484 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.215, "high": 0.2263, "low": 0.2093, "close": 0.2178, "volume": 2501195.4, "close_time": 1739750399999, "quote_volume": 541780.99204, "trades": 2785, "taker_buy_base": 1196909.4, "taker_buy_quote": 259902.55643 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.2179, "high": 0.2287, "low": 0.1927, "close": 0.2007, "volume": 3163876.6, "close_time": 1739836799999, "quote_volume": 666624.95675, "trades": 3881, "taker_buy_base": 1492166.6, "taker_buy_quote": 315632.73507 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.2008, "high": 0.204, "low": 0.167, "close": 0.1819, "volume": 4063510.3, "close_time": 1739923199999, "quote_volume": 743511.2324, "trades": 4406, "taker_buy_base": 1959197.2, "taker_buy_quote": 358458.22322 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1821, "high": 0.1856, "low": 0.1728, "close": 0.1781, "volume": 3152182.3, "close_time": 1740009599999, "quote_volume": 564328.30593, "trades": 2773, "taker_buy_base": 1499934.9, "taker_buy_quote": 268702.26275 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1788, "high": 0.1985, "low": 0.1754, "close": 0.1923, "volume": 4829373.6, "close_time": 1740095999999, "quote_volume": 905716.1494, "trades": 4343, "taker_buy_base": 2185142.6, "taker_buy_quote": 411637.09638 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1929, "high": 0.2381, "low": 0.1835, "close": 0.1976, "volume": 10744570.5, "close_time": 1740182399999, "quote_volume": 2312904.84855, "trades": 9446, "taker_buy_base": 5249583.9, "taker_buy_quote": 1127650.65513 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.1978, "high": 0.2271, "low": 0.1944, "close": 0.2174, "volume": 5522466.3, "close_time": 1740268799999, "quote_volume": 1162247.75589, "trades": 6237, "taker_buy_base": 2720367.5, "taker_buy_quote": 571059.08378 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.2181, "high": 0.2207, "low": 0.1979, "close": 0.2083, "volume": 1913962.3, "close_time": 1740355199999, "quote_volume": 394617.10637, "trades": 2074, "taker_buy_base": 1024960.1, "taker_buy_quote": 211165.31718 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.2082, "high": 0.2249, "low": 0.1716, "close": 0.1739, "volume": 5055325.7, "close_time": 1740441599999, "quote_volume": 1002005.61795, "trades": 5637, "taker_buy_base": 2297806.1, "taker_buy_quote": 456345.66721 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.174, "high": 0.2064, "low": 0.159, "close": 0.1938, "volume": 6100819.7, "close_time": 1740527999999, "quote_volume": 1105098.92538, "trades": 5038, "taker_buy_base": 2732519.5, "taker_buy_quote": 496279.26304 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.195, "high": 0.2159, "low": 0.1734, "close": 0.212, "volume": 6960991.6, "close_time": 1740614399999, "quote_volume": 1400087.03327, "trades": 6983, "taker_buy_base": 3454540.1, "taker_buy_quote": 696801.87807 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.2127, "high": 0.2265, "low": 0.1982, "close": 0.1995, "volume": 3650569.5, "close_time": 1740700799999, "quote_volume": 770372.01859, "trades": 4670, "taker_buy_base": 1923799.9, "taker_buy_quote": 406819.35688 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.199, "high": 0.2162, "low": 0.1807, "close": 0.2076, "volume": 3233828.6, "close_time": 1740787199999, "quote_volume": 629439.66712, "trades": 3098, "taker_buy_base": 1563880.6, "taker_buy_quote": 304186.77555 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.2095, "high": 0.2137, "low": 0.186, "close": 0.1911, "volume": 2583792.6, "close_time": 1740873599999, "quote_volume": 516101.48365, "trades": 2558, "taker_buy_base": 1473180.5, "taker_buy_quote": 293821.3303 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1908, "high": 0.2339, "low": 0.1908, "close": 0.2281, "volume": 5451850.5, "close_time": 1740959999999, "quote_volume": 1154028.58537, "trades": 4963, "taker_buy_base": 2782703.2, "taker_buy_quote": 589085.88971 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.2281, "high": 0.2316, "low": 0.1754, "close": 0.1776, "volume": 3927301.4, "close_time": 1741046399999, "quote_volume": 796414.12887, "trades": 2998, "taker_buy_base": 1679529.5, "taker_buy_quote": 340240.064 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1774, "high": 0.1804, "low": 0.1537, "close": 0.1668, "volume": 3442299.5, "close_time": 1741132799999, "quote_volume": 575404.8956, "trades": 2731, "taker_buy_base": 1881440.0, "taker_buy_quote": 315155.02911 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.1668, "high": 0.1728, "low": 0.1506, "close": 0.1558, "volume": 3715935.6, "close_time": 1741219199999, "quote_volume": 594567.32803, "trades": 3137, "taker_buy_base": 1838705.9, "taker_buy_quote": 294771.84484 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.1558, "high": 0.1573, "low": 0.1374, "close": 0.139, "volume": 5671097.5, "close_time": 1741305599999, "quote_volume": 839935.62058, "trades": 4406, "taker_buy_base": 2280360.5, "taker_buy_quote": 338785.83249 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.1389, "high": 0.143, "low": 0.1293, "close": 0.1309, "volume": 4435247.1, "close_time": 1741391999999, "quote_volume": 596616.96478, "trades": 2674, "taker_buy_base": 2067880.4, "taker_buy_quote": 278371.18889 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.1314, "high": 0.1359, "low": 0.1162, "close": 0.1182, "volume": 1523508.3, "close_time": 1741478399999, "quote_volume": 192286.88807, "trades": 829, "taker_buy_base": 592568.6, "taker_buy_quote": 74703.71 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.1189, "high": 0.1242, "low": 0.1076, "close": 0.1098, "volume": 3104771.8, "close_time": 1741564799999, "quote_volume": 359531.90569, "trades": 1414, "taker_buy_base": 1219719.2, "taker_buy_quote": 141954.46029 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.1097, "high": 0.1181, "low": 0.1008, "close": 0.1044, "volume": 3335811.4, "close_time": 1741651199999, "quote_volume": 357512.62833, "trades": 1723, "taker_buy_base": 1674506.8, "taker_buy_quote": 180082.02716 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.1047, "high": 0.1108, "low": 0.094, "close": 0.1053, "volume": 3368492.9, "close_time": 1741737599999, "quote_volume": 350729.89033, "trades": 1434, "taker_buy_base": 1766812.8, "taker_buy_quote": 184476.32261 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.1057, "high": 0.1084, "low": 0.0981, "close": 0.1079, "volume": 3321897.8, "close_time": 1741823999999, "quote_volume": 343980.92957, "trades": 1483, "taker_buy_base": 1336229.2, "taker_buy_quote": 138582.14163 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.1073, "high": 0.1159, "low": 0.1048, "close": 0.1109, "volume": 3562767.7, "close_time": 1741910399999, "quote_volume": 392099.38982, "trades": 1972, "taker_buy_base": 1615399.4, "taker_buy_quote": 178277.23218 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.1114, "high": 0.124, "low": 0.1111, "close": 0.1138, "volume": 5292322.8, "close_time": 1741996799999, "quote_volume": 626350.34865, "trades": 2890, "taker_buy_base": 2517497.8, "taker_buy_quote": 297998.74075 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.1142, "high": 0.1234, "low": 0.1115, "close": 0.1183, "volume": 2984648.1, "close_time": 1742083199999, "quote_volume": 346161.26304, "trades": 2188, "taker_buy_base": 1526024.5, "taker_buy_quote": 176838.42476 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.1185, "high": 0.1344, "low": 0.1128, "close": 0.114, "volume": 7568089.9, "close_time": 1742169599999, "quote_volume": 923771.97956, "trades": 5555, "taker_buy_base": 3521526.9, "taker_buy_quote": 431825.80778 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.1142, "high": 0.1226, "low": 0.1137, "close": 0.1166, "volume": 5258652.0, "close_time": 1742255999999, "quote_volume": 618142.71922, "trades": 3518, "taker_buy_base": 2715849.2, "taker_buy_quote": 319511.14829 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.1164, "high": 0.1164, "low": 0.0933, "close": 0.0978, "volume": 7412738.5, "close_time": 1742342399999, "quote_volume": 738339.79927, "trades": 3827, "taker_buy_base": 3810037.0, "taker_buy_quote": 379769.70699 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.0978, "high": 0.1064, "low": 0.0944, "close": 0.1059, "volume": 7488121.4, "close_time": 1742428799999, "quote_volume": 738720.03275, "trades": 3401, "taker_buy_base": 3714885.5, "taker_buy_quote": 367227.48004 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.106, "high": 0.1074, "low": 0.1, "close": 0.1048, "volume": 6292229.2, "close_time": 1742515199999, "quote_volume": 648216.56472, "trades": 2587, "taker_buy_base": 2945038.0, "taker_buy_quote": 303626.79019 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.106, "high": 0.1066, "low": 0.099, "close": 0.1027, "volume": 3846387.9, "close_time": 1742601599999, "quote_volume": 394064.90491, "trades": 1741, "taker_buy_base": 1863416.0, "taker_buy_quote": 191121.79962 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.103, "high": 0.1074, "low": 0.1004, "close": 0.1028, "volume": 3208240.2, "close_time": 1742687999999, "quote_volume": 333477.70922, "trades": 1379, "taker_buy_base": 1399945.9, "taker_buy_quote": 145698.84788 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.1023, "high": 0.1068, "low": 0.0996, "close": 0.1054, "volume": 4434896.5, "close_time": 1742774399999, "quote_volume": 458729.77455, "trades": 1858, "taker_buy_base": 1805403.1, "taker_buy_quote": 187194.27683 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.1055, "high": 0.1391, "low": 0.1016, "close": 0.1181, "volume": 27170544.6, "close_time": 1742860799999, "quote_volume": 3416908.17169, "trades": 13391, "taker_buy_base": 12597208.5, "taker_buy_quote": 1581425.87576 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.118, "high": 0.1276, "low": 0.115, "close": 0.1225, "volume": 10075356.2, "close_time": 1742947199999, "quote_volume": 1218253.43655, "trades": 4002, "taker_buy_base": 4912641.7, "taker_buy_quote": 595028.49768 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.1225, "high": 0.1329, "low": 0.1184, "close": 0.122, "volume": 6050824.1, "close_time": 1743033599999, "quote_volume": 754646.9631, "trades": 3613, "taker_buy_base": 2863812.1, "taker_buy_quote": 357577.46032 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.1221, "high": 0.1445, "low": 0.1204, "close": 0.1279, "volume": 16374869.4, "close_time": 1743119999999, "quote_volume": 2181963.46957, "trades": 9063, "taker_buy_base": 7454424.1, "taker_buy_quote": 994513.45425 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.1282, "high": 0.1337, "low": 0.1122, "close": 0.1166, "volume": 6558193.4, "close_time": 1743206399999, "quote_volume": 797410.8171, "trades": 3594, "taker_buy_base": 3101000.8, "taker_buy_quote": 374567.03645 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.1165, "high": 0.1174, "low": 0.1028, "close": 0.1041, "volume": 4224953.2, "close_time": 1743292799999, "quote_volume": 458949.37513, "trades": 3449, "taker_buy_base": 2039248.3, "taker_buy_quote": 222163.9414 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.1041, "high": 0.1102, "low": 0.1022, "close": 0.1069, "volume": 4265235.9, "close_time": 1743379199999, "quote_volume": 453956.37545, "trades": 3135, "taker_buy_base": 2271770.8, "taker_buy_quote": 242366.89307 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.107, "high": 0.1132, "low": 0.1026, "close": 0.1052, "volume": 9498897.3, "close_time": 1743465599999, "quote_volume": 1021466.59114, "trades": 5374, "taker_buy_base": 4359666.9, "taker_buy_quote": 470048.84849 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1056, "high": 0.1156, "low": 0.103, "close": 0.1044, "volume": 11877567.3, "close_time": 1743551999999, "quote_volume": 1291671.14627, "trades": 5006, "taker_buy_base": 5781474.1, "taker_buy_quote": 630285.82477 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.104, "high": 0.1044, "low": 0.0768, "close": 0.0798, "volume": 22198183.2, "close_time": 1743638399999, "quote_volume": 1954601.63858, "trades": 8058, "taker_buy_base": 9914188.0, "taker_buy_quote": 870217.75248 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.0799, "high": 0.0854, "low": 0.075, "close": 0.0806, "volume": 6624021.9, "close_time": 1743724799999, "quote_volume": 524928.97709, "trades": 3082, "taker_buy_base": 3366950.5, "taker_buy_quote": 267371.62967 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0808, "high": 0.0869, "low": 0.0782, "close": 0.0836, "volume": 13292228.3, "close_time": 1743811199999, "quote_volume": 1096969.73325, "trades": 6792, "taker_buy_base": 6271670.7, "taker_buy_quote": 518435.97739 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0837, "high": 0.0849, "low": 0.0787, "close": 0.0815, "volume": 7477046.0, "close_time": 1743897599999, "quote_volume": 608133.37762, "trades": 4485, "taker_buy_base": 3900256.7, "taker_buy_quote": 316961.51842 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0683, "close": 0.0713, "volume": 5184440.8, "close_time": 1743983999999, "quote_volume": 387308.51464, "trades": 4265, "taker_buy_base": 2478163.1, "taker_buy_quote": 184663.40359 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0713, "high": 0.0801, "low": 0.0668, "close": 0.0761, "volume": 10678700.2, "close_time": 1744070399999, "quote_volume": 791069.62263, "trades": 11131, "taker_buy_base": 5319638.4, "taker_buy_quote": 394991.51775 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.076, "high": 0.0787, "low": 0.0682, "close": 0.0685, "volume": 5800712.2, "close_time": 1744156799999, "quote_volume": 422426.37875, "trades": 3736, "taker_buy_base": 2605589.7, "taker_buy_quote": 189414.74262 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0688, "high": 0.0815, "low": 0.0659, "close": 0.0797, "volume": 9455846.6, "close_time": 1744243199999, "quote_volume": 711432.79176, "trades": 11665, "taker_buy_base": 4627086.7, "taker_buy_quote": 348007.73503 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0796, "high": 0.0803, "low": 0.0728, "close": 0.0769, "volume": 6947078.4, "close_time": 1744329599999, "quote_volume": 525628.90357, "trades": 5620, "taker_buy_base": 3033816.4, "taker_buy_quote": 229689.70467 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0769, "high": 0.0845, "low": 0.0759, "close": 0.0804, "volume": 7899507.3, "close_time": 1744415999999, "quote_volume": 631285.85114, "trades": 9575, "taker_buy_base": 4343243.3, "taker_buy_quote": 347082.22189 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0805, "high": 0.0908, "low": 0.0773, "close": 0.0899, "volume": 12867403.8, "close_time": 1744502399999, "quote_volume": 1112632.4759, "trades": 8961, "taker_buy_base": 3968851.3, "taker_buy_quote": 337333.68692 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.09, "high": 0.0939, "low": 0.0806, "close": 0.0832, "volume": 8501972.6, "close_time": 1744588799999, "quote_volume": 746818.13905, "trades": 6351, "taker_buy_base": 4017120.9, "taker_buy_quote": 352342.89264 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0832, "high": 0.0874, "low": 0.0789, "close": 0.0797, "volume": 6399775.1, "close_time": 1744675199999, "quote_volume": 530012.53436, "trades": 7429, "taker_buy_base": 2972097.4, "taker_buy_quote": 246334.56914 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0799, "high": 0.0838, "low": 0.0758, "close": 0.0766, "volume": 4769810.5, "close_time": 1744761599999, "quote_volume": 378790.62719, "trades": 3066, "taker_buy_base": 2299170.5, "taker_buy_quote": 182232.59685 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0764, "high": 0.0794, "low": 0.0731, "close": 0.0755, "volume": 3581749.7, "close_time": 1744847999999, "quote_volume": 272591.08054, "trades": 2549, "taker_buy_base": 1480210.1, "taker_buy_quote": 112664.8135 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0755, "high": 0.0784, "low": 0.0725, "close": 0.0756, "volume": 2641237.1, "close_time": 1744934399999, "quote_volume": 200328.84697, "trades": 1999, "taker_buy_base": 1221796.5, "taker_buy_quote": 92808.06628 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0758, "high": 0.0808, "low": 0.0749, "close": 0.0777, "volume": 5405404.9, "close_time": 1745020799999, "quote_volume": 418823.21409, "trades": 2932, "taker_buy_base": 2610446.5, "taker_buy_quote": 202282.84052 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0776, "high": 0.0848, "low": 0.0769, "close": 0.0835, "volume": 6516775.6, "close_time": 1745107199999, "quote_volume": 524386.94948, "trades": 2656, "taker_buy_base": 3068129.9, "taker_buy_quote": 247099.59107 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0835, "high": 0.0869, "low": 0.0808, "close": 0.0842, "volume": 5595836.5, "close_time": 1745193599999, "quote_volume": 469930.92336, "trades": 3276, "taker_buy_base": 2278137.5, "taker_buy_quote": 191216.844 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.084, "high": 0.0884, "low": 0.0823, "close": 0.0832, "volume": 5676902.9, "close_time": 1745279999999, "quote_volume": 485034.60118, "trades": 2643, "taker_buy_base": 2535510.1, "taker_buy_quote": 216166.30159 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.083, "high": 0.1011, "low": 0.0809, "close": 0.1003, "volume": 8599209.8, "close_time": 1745366399999, "quote_volume": 780227.30232, "trades": 3527, "taker_buy_base": 4916300.3, "taker_buy_quote": 448167.64077 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1003, "high": 0.1445, "low": 0.1003, "close": 0.1121, "volume": 23828184.5, "close_time": 1745452799999, "quote_volume": 2803037.87716, "trades": 12138, "taker_buy_base": 12133851.2, "taker_buy_quote": 1429013.90312 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.112, "high": 0.1132, "low": 0.1015, "close": 0.1111, "volume": 9543839.6, "close_time": 1745539199999, "quote_volume": 1011512.75131, "trades": 4187, "taker_buy_base": 5075281.5, "taker_buy_quote": 538515.17053 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.111, "high": 0.1426, "low": 0.1082, "close": 0.1238, "volume": 21870637.4, "close_time": 1745625599999, "quote_volume": 2834428.90899, "trades": 10335, "taker_buy_base": 12702955.2, "taker_buy_quote": 1662365.40775 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1243, "high": 0.1675, "low": 0.1243, "close": 0.1535, "volume": 22493199.4, "close_time": 1745711999999, "quote_volume": 3375484.4875, "trades": 11693, "taker_buy_base": 11002369.2, "taker_buy_quote": 1656180.89539 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1536, "high": 0.1538, "low": 0.1292, "close": 0.1311, "volume": 12678935.8, "close_time": 1745798399999, "quote_volume": 1741887.33106, "trades": 8019, "taker_buy_base": 5162120.2, "taker_buy_quote": 708888.56961 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1309, "high": 0.1632, "low": 0.124, "close": 0.1561, "volume": 17436561.1, "close_time": 1745884799999, "quote_volume": 2569598.20091, "trades": 10119, "taker_buy_base": 8727850.1, "taker_buy_quote": 1291690.91001 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1566, "high": 0.1696, "low": 0.1435, "close": 0.1539, "volume": 15607100.9, "close_time": 1745971199999, "quote_volume": 2432106.54579, "trades": 11276, "taker_buy_base": 6642994.9, "taker_buy_quote": 1036471.04368 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1535, "high": 0.1687, "low": 0.1439, "close": 0.1652, "volume": 16268700.2, "close_time": 1746057599999, "quote_volume": 2516132.13394, "trades": 10133, "taker_buy_base": 8276523.3, "taker_buy_quote": 1284801.27756 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1653, "high": 0.2161, "low": 0.1602, "close": 0.2118, "volume": 25244823.3, "close_time": 1746143999999, "quote_volume": 4863633.48608, "trades": 20683, "taker_buy_base": 12812229.9, "taker_buy_quote": 2464817.99739 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2123, "high": 0.2169, "low": 0.1858, "close": 0.1932, "volume": 15667248.8, "close_time": 1746230399999, "quote_volume": 3109801.31336, "trades": 14858, "taker_buy_base": 7014212.0, "taker_buy_quote": 1393011.57418 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.1931, "high": 0.195, "low": 0.17, "close": 0.1738, "volume": 10206835.3, "close_time": 1746316799999, "quote_volume": 1887357.92521, "trades": 7421, "taker_buy_base": 5310123.7, "taker_buy_quote": 985838.72388 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1739, "high": 0.1772, "low": 0.1571, "close": 0.1676, "volume": 13181189.8, "close_time": 1746403199999, "quote_volume": 2204979.67043, "trades": 10362, "taker_buy_base": 6382775.2, "taker_buy_quote": 1067589.97326 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1682, "high": 0.1917, "low": 0.1611, "close": 0.1702, "volume": 23419795.8, "close_time": 1746489599999, "quote_volume": 4226574.63329, "trades": 16323, "taker_buy_base": 11387977.8, "taker_buy_quote": 2055057.74038 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1705, "high": 0.1828, "low": 0.1522, "close": 0.1661, "volume": 21785005.1, "close_time": 1746575999999, "quote_volume": 3646962.5802, "trades": 41236, "taker_buy_base": 10285917.6, "taker_buy_quote": 1722917.14685 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1659, "high": 0.1752, "low": 0.156, "close": 0.1711, "volume": 16134755.5, "close_time": 1746662399999, "quote_volume": 2676421.59261, "trades": 8360, "taker_buy_base": 8060201.3, "taker_buy_quote": 1337718.76485 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1713, "high": 0.215, "low": 0.166, "close": 0.201, "volume": 24029988.9, "close_time": 1746748799999, "quote_volume": 4618581.11533, "trades": 15536, "taker_buy_base": 11832872.0, "taker_buy_quote": 2278225.51979 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2008, "high": 0.233, "low": 0.1887, "close": 0.2199, "volume": 19199866.4, "close_time": 1746835199999, "quote_volume": 4070859.72426, "trades": 12114, "taker_buy_base": 9036498.4, "taker_buy_quote": 1919562.264 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.218, "high": 0.2327, "low": 0.2048, "close": 0.2193, "volume": 8895705.0, "close_time": 1746921599999, "quote_volume": 1898184.80881, "trades": 5761, "taker_buy_base": 4069428.7, "taker_buy_quote": 870662.35078 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.22, "high": 0.229, "low": 0.192, "close": 0.2112, "volume": 7890991.0, "close_time": 1747007999999, "quote_volume": 1634637.15225, "trades": 5663, "taker_buy_base": 4175291.2, "taker_buy_quote": 866617.47294 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2107, "high": 0.2459, "low": 0.201, "close": 0.2197, "volume": 23306540.3, "close_time": 1747094399999, "quote_volume": 5263440.48435, "trades": 15689, "taker_buy_base": 10681989.9, "taker_buy_quote": 2419652.52267 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.22, "high": 0.2333, "low": 0.1985, "close": 0.2274, "volume": 10936175.9, "close_time": 1747180799999, "quote_volume": 2365282.50194, "trades": 6620, "taker_buy_base": 5287206.0, "taker_buy_quote": 1145898.10454 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2272, "high": 0.2305, "low": 0.2048, "close": 0.2085, "volume": 7004285.9, "close_time": 1747267199999, "quote_volume": 1510467.82614, "trades": 5678, "taker_buy_base": 3260593.1, "taker_buy_quote": 704624.89617 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2085, "high": 0.2101, "low": 0.1772, "close": 0.1831, "volume": 12553877.6, "close_time": 1747353599999, "quote_volume": 2411452.91028, "trades": 7787, "taker_buy_base": 5821320.4, "taker_buy_quote": 1118620.38074 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1839, "high": 0.1937, "low": 0.1708, "close": 0.1722, "volume": 6647206.4, "close_time": 1747439999999, "quote_volume": 1223392.6238, "trades": 3862, "taker_buy_base": 2918977.1, "taker_buy_quote": 539673.74627 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1722, "high": 0.1733, "low": 0.1615, "close": 0.1668, "volume": 5572736.1, "close_time": 1747526399999, "quote_volume": 930532.94617, "trades": 3964, "taker_buy_base": 2785961.6, "taker_buy_quote": 465289.71461 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1667, "high": 0.1942, "low": 0.1663, "close": 0.1911, "volume": 13914252.5, "close_time": 1747612799999, "quote_volume": 2560656.7738, "trades": 8803, "taker_buy_base": 6573130.0, "taker_buy_quote": 1209259.80384 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1911, "high": 0.1911, "low": 0.1667, "close": 0.1872, "volume": 10987533.1, "close_time": 1747699199999, "quote_volume": 1968075.71665, "trades": 5875, "taker_buy_base": 5150829.4, "taker_buy_quote": 922153.77076 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1872, "high": 0.2004, "low": 0.1768, "close": 0.185, "volume": 15245594.1, "close_time": 1747785599999, "quote_volume": 2839033.73757, "trades": 9096, "taker_buy_base": 7685321.6, "taker_buy_quote": 1430137.25919 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.185, "high": 0.2083, "low": 0.18, "close": 0.1987, "volume": 12117858.3, "close_time": 1747871999999, "quote_volume": 2351631.75906, "trades": 6910, "taker_buy_base": 5748277.0, "taker_buy_quote": 1118326.15526 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1991, "high": 0.2096, "low": 0.1956, "close": 0.2092, "volume": 9977789.5, "close_time": 1747958399999, "quote_volume": 2035062.65665, "trades": 7450, "taker_buy_base": 4433968.9, "taker_buy_quote": 906000.83436 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.2095, "high": 0.2198, "low": 0.175, "close": 0.1763, "volume": 10356313.9, "close_time": 1748044799999, "quote_volume": 2017747.91956, "trades": 6531, "taker_buy_base": 4673170.8, "taker_buy_quote": 911258.27378 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1763, "high": 0.1859, "low": 0.1756, "close": 0.1793, "volume": 4123536.8, "close_time": 1748131199999, "quote_volume": 745976.7216, "trades": 2553, "taker_buy_base": 1739421.4, "taker_buy_quote": 314748.88359 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1796, "high": 0.1888, "low": 0.1632, "close": 0.1875, "volume": 6962332.3, "close_time": 1748217599999, "quote_volume": 1202331.73877, "trades": 4170, "taker_buy_base": 2950436.2, "taker_buy_quote": 513799.26074 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.188, "high": 0.2162, "low": 0.1865, "close": 0.2007, "volume": 14834712.3, "close_time": 1748303999999, "quote_volume": 3032997.24975, "trades": 10156, "taker_buy_base": 7483047.9, "taker_buy_quote": 1531620.25376 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.2008, "high": 0.2559, "low": 0.1924, "close": 0.2365, "volume": 21811240.1, "close_time": 1748390399999, "quote_volume": 4973801.48734, "trades": 15291, "taker_buy_base": 11106478.2, "taker_buy_quote": 2533918.93477 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.236, "high": 0.245, "low": 0.2232, "close": 0.2339, "volume": 14997461.7, "close_time": 1748476799999, "quote_volume": 3520423.89168, "trades": 12231, "taker_buy_base": 7551232.0, "taker_buy_quote": 1774406.77744 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.2341, "high": 0.2429, "low": 0.2217, "close": 0.2273, "volume": 11005411.6, "close_time": 1748563199999, "quote_volume": 2538151.58766, "trades": 10149, "taker_buy_base": 5247179.3, "taker_buy_quote": 1208916.69849 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.2273, "high": 0.2287, "low": 0.179, "close": 0.1794, "volume": 14529671.5, "close_time": 1748649599999, "quote_volume": 2950486.91488, "trades": 10683, "taker_buy_base": 6325147.2, "taker_buy_quote": 1289602.31246 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1794, "high": 0.1945, "low": 0.1708, "close": 0.1902, "volume": 11693578.7, "close_time": 1748735999999, "quote_volume": 2156548.15365, "trades": 8874, "taker_buy_base": 5663957.3, "taker_buy_quote": 1046987.34195 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.19, "high": 0.2, "low": 0.1761, "close": 0.1979, "volume": 10664118.6, "close_time": 1748822399999, "quote_volume": 2020332.65378, "trades": 5765, "taker_buy_base": 5454909.2, "taker_buy_quote": 1035422.52525 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1983, "high": 0.2012, "low": 0.1822, "close": 0.1919, "volume": 10012865.3, "close_time": 1748908799999, "quote_volume": 1896265.19186, "trades": 6379, "taker_buy_base": 4381956.4, "taker_buy_quote": 830684.84028 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1917, "high": 0.2004, "low": 0.1827, "close": 0.1831, "volume": 8862249.7, "close_time": 1748995199999, "quote_volume": 1685308.21705, "trades": 5628, "taker_buy_base": 3787763.7, "taker_buy_quote": 721068.18441 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1833, "high": 0.1869, "low": 0.1724, "close": 0.1749, "volume": 5097005.0, "close_time": 1749081599999, "quote_volume": 912168.11927, "trades": 4313, "taker_buy_base": 3021996.6, "taker_buy_quote": 541047.51031 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1747, "high": 0.1905, "low": 0.1603, "close": 0.1684, "volume": 15615564.2, "close_time": 1749167999999, "quote_volume": 2760884.01336, "trades": 8986, "taker_buy_base": 7274801.0, "taker_buy_quote": 1289041.43794 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1686, "high": 0.183, "low": 0.1675, "close": 0.1733, "volume": 6382291.7, "close_time": 1749254399999, "quote_volume": 1121784.00543, "trades": 5245, "taker_buy_base": 3294720.1, "taker_buy_quote": 578487.6461 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1733, "high": 0.1826, "low": 0.1724, "close": 0.1747, "volume": 4619717.6, "close_time": 1749340799999, "quote_volume": 821021.17942, "trades": 3871, "taker_buy_base": 1908601.1, "taker_buy_quote": 339196.39118 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1743, "high": 0.1841, "low": 0.1685, "close": 0.1771, "volume": 8042609.7, "close_time": 1749427199999, "quote_volume": 1426080.86798, "trades": 6249, "taker_buy_base": 4120628.4, "taker_buy_quote": 732291.50941 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.177, "high": 0.1978, "low": 0.1725, "close": 0.1941, "volume": 12332240.3, "close_time": 1749513599999, "quote_volume": 2299057.06728, "trades": 8413, "taker_buy_base": 5556985.0, "taker_buy_quote": 1038330.08679 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1942, "high": 0.2022, "low": 0.187, "close": 0.1979, "volume": 11241337.7, "close_time": 1749599999999, "quote_volume": 2178245.54356, "trades": 9145, "taker_buy_base": 5994724.9, "taker_buy_quote": 1163343.94578 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1973, "high": 0.2033, "low": 0.1801, "close": 0.184, "volume": 10366797.2, "close_time": 1749686399999, "quote_volume": 1991776.27247, "trades": 9309, "taker_buy_base": 4864422.4, "taker_buy_quote": 936107.95553 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1839, "high": 0.1923, "low": 0.1698, "close": 0.1705, "volume": 12628526.2, "close_time": 1749772799999, "quote_volume": 2288103.97847, "trades": 12202, "taker_buy_base": 6024370.6, "taker_buy_quote": 1090896.21991 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1705, "high": 0.1774, "low": 0.1522, "close": 0.1734, "volume": 11509502.7, "close_time": 1749859199999, "quote_volume": 1901188.70783, "trades": 8907, "taker_buy_base": 5318231.2, "taker_buy_quote": 881350.72581 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1736, "high": 0.174, "low": 0.1612, "close": 0.1662, "volume": 2971882.5, "close_time": 1749945599999, "quote_volume": 497356.49335, "trades": 2449, "taker_buy_base": 1296894.4, "taker_buy_quote": 217042.47668 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1664, "high": 0.1797, "low": 0.1635, "close": 0.1739, "volume": 4751256.9, "close_time": 1750031999999, "quote_volume": 814400.38624, "trades": 3940, "taker_buy_base": 2392686.9, "taker_buy_quote": 411026.18495 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1739, "high": 0.187, "low": 0.1675, "close": 0.1678, "volume": 9498462.7, "close_time": 1750118399999, "quote_volume": 1698855.89684, "trades": 5881, "taker_buy_base": 3863696.3, "taker_buy_quote": 692713.56103 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.168, "high": 0.174, "low": 0.1507, "close": 0.1526, "volume": 8236628.0, "close_time": 1750204799999, "quote_volume": 1326480.84609, "trades": 4514, "taker_buy_base": 3880688.6, "taker_buy_quote": 625022.81546 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1528, "high": 0.1587, "low": 0.1423, "close": 0.1526, "volume": 9376289.6, "close_time": 1750291199999, "quote_volume": 1400982.50915, "trades": 3685, "taker_buy_base": 4336809.6, "taker_buy_quote": 647980.77997 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1524, "high": 0.1549, "low": 0.1419, "close": 0.1461, "volume": 4604187.0, "close_time": 1750377599999, "quote_volume": 675932.07685, "trades": 2762, "taker_buy_base": 1991955.1, "taker_buy_quote": 292373.91816 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1463, "high": 0.1507, "low": 0.1313, "close": 0.1346, "volume": 10774784.7, "close_time": 1750463999999, "quote_volume": 1516660.83093, "trades": 4774, "taker_buy_base": 5104490.3, "taker_buy_quote": 718627.4767 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1346, "high": 0.1362, "low": 0.1168, "close": 0.1226, "volume": 9562981.2, "close_time": 1750550399999, "quote_volume": 1208521.70171, "trades": 3738, "taker_buy_base": 4912149.2, "taker_buy_quote": 619729.65029 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1228, "high": 0.1265, "low": 0.1094, "close": 0.1179, "volume": 10069072.4, "close_time": 1750636799999, "quote_volume": 1177005.47621, "trades": 4074, "taker_buy_base": 4606616.2, "taker_buy_quote": 539328.21102 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1178, "high": 0.1463, "low": 0.1175, "close": 0.1425, "volume": 19567094.1, "close_time": 1750723199999, "quote_volume": 2539802.96714, "trades": 7885, "taker_buy_base": 9563306.1, "taker_buy_quote": 1243819.86747 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.143, "high": 0.1493, "low": 0.1378, "close": 0.1416, "volume": 10555327.5, "close_time": 1750809599999, "quote_volume": 1507084.58127, "trades": 5079, "taker_buy_base": 4623605.5, "taker_buy_quote": 660178.45466 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1414, "high": 0.1437, "low": 0.1302, "close": 0.1314, "volume": 6356329.7, "close_time": 1750895999999, "quote_volume": 861809.60539, "trades": 2932, "taker_buy_base": 2914853.3, "taker_buy_quote": 395718.62429 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1315, "high": 0.1374, "low": 0.124, "close": 0.1293, "volume": 5708462.3, "close_time": 1750982399999, "quote_volume": 738184.05295, "trades": 2479, "taker_buy_base": 2714483.6, "taker_buy_quote": 351551.11691 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1293, "high": 0.1335, "low": 0.1265, "close": 0.1282, "volume": 5229215.9, "close_time": 1751068799999, "quote_volume": 673121.60044, "trades": 2471, "taker_buy_base": 2648070.1, "taker_buy_quote": 340921.92727 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1281, "high": 0.1367, "low": 0.1258, "close": 0.1352, "volume": 3766777.6, "close_time": 1751155199999, "quote_volume": 490795.12112, "trades": 2214, "taker_buy_base": 1869787.9, "taker_buy_quote": 243437.89026 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1358, "high": 0.143, "low": 0.1316, "close": 0.1395, "volume": 4031224.8, "close_time": 1751241599999, "quote_volume": 548058.62983, "trades": 2400, "taker_buy_base": 1912156.0, "taker_buy_quote": 260168.30479 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1394, "high": 0.1401, "low": 0.1264, "close": 0.1316, "volume": 9225156.8, "close_time": 1751327999999, "quote_volume": 1227254.45346, "trades": 3862, "taker_buy_base": 3122721.4, "taker_buy_quote": 412361.78976 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1316, "high": 0.1321, "low": 0.1202, "close": 0.1222, "volume": 2762378.4, "close_time": 1751414399999, "quote_volume": 345212.31618, "trades": 1441, "taker_buy_base": 1313089.4, "taker_buy_quote": 164569.31115 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1223, "high": 0.1383, "low": 0.1214, "close": 0.1343, "volume": 6746501.2, "close_time": 1751500799999, "quote_volume": 892065.72573, "trades": 3684, "taker_buy_base": 3214141.0, "taker_buy_quote": 424724.29936 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1345, "high": 0.14, "low": 0.1291, "close": 0.1333, "volume": 4529001.7, "close_time": 1751587199999, "quote_volume": 607917.35826, "trades": 2765, "taker_buy_base": 2444421.3, "taker_buy_quote": 328187.19614 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1333, "high": 0.134, "low": 0.124, "close": 0.13, "volume": 3150426.0, "close_time": 1751673599999, "quote_volume": 404323.6794, "trades": 1637, "taker_buy_base": 1628078.9, "taker_buy_quote": 208708.44459 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1303, "high": 0.1377, "low": 0.1278, "close": 0.1311, "volume": 5149156.9, "close_time": 1751759999999, "quote_volume": 684406.08681, "trades": 2616, "taker_buy_base": 2386408.2, "taker_buy_quote": 318339.21889 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.131, "high": 0.1358, "low": 0.1273, "close": 0.1332, "volume": 2934053.7, "close_time": 1751846399999, "quote_volume": 386077.03545, "trades": 1705, "taker_buy_base": 1389189.1, "taker_buy_quote": 182330.93922 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1332, "high": 0.1383, "low": 0.1165, "close": 0.1261, "volume": 8558401.0, "close_time": 1751932799999, "quote_volume": 1099926.62077, "trades": 3789, "taker_buy_base": 5875750.6, "taker_buy_quote": 749899.46089 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1262, "high": 0.1289, "low": 0.1218, "close": 0.1274, "volume": 3932897.6, "close_time": 1752019199999, "quote_volume": 491597.07398, "trades": 3220, "taker_buy_base": 1988702.7, "taker_buy_quote": 248696.58004 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1273, "high": 0.1457, "low": 0.1248, "close": 0.1449, "volume": 11420853.3, "close_time": 1752105599999, "quote_volume": 1562460.36888, "trades": 6361, "taker_buy_base": 5807378.2, "taker_buy_quote": 794438.36437 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1454, "high": 0.1624, "low": 0.1419, "close": 0.1542, "volume": 10843749.7, "close_time": 1752191999999, "quote_volume": 1614631.46707, "trades": 7661, "taker_buy_base": 4955118.5, "taker_buy_quote": 737641.07398 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1546, "high": 0.1669, "low": 0.1454, "close": 0.1496, "volume": 11104351.0, "close_time": 1752278399999, "quote_volume": 1753563.49798, "trades": 7971, "taker_buy_base": 5209413.1, "taker_buy_quote": 821250.20172 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1497, "high": 0.1508, "low": 0.1393, "close": 0.1457, "volume": 3997473.6, "close_time": 1752364799999, "quote_volume": 583260.72294, "trades": 3393, "taker_buy_base": 1979542.9, "taker_buy_quote": 288131.04195 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1457, "high": 0.1523, "low": 0.1443, "close": 0.1475, "volume": 3769124.3, "close_time": 1752451199999, "quote_volume": 558541.53414, "trades": 2767, "taker_buy_base": 1405584.4, "taker_buy_quote": 208532.40597 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1476, "high": 0.1725, "low": 0.1466, "close": 0.1526, "volume": 7599005.8, "close_time": 1752537599999, "quote_volume": 1218881.89187, "trades": 5927, "taker_buy_base": 3944586.2, "taker_buy_quote": 630897.30652 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1521, "high": 0.16, "low": 0.1441, "close": 0.1594, "volume": 5844766.3, "close_time": 1752623999999, "quote_volume": 880922.19982, "trades": 4067, "taker_buy_base": 2903341.8, "taker_buy_quote": 438537.89462 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1595, "high": 0.1676, "low": 0.1537, "close": 0.1611, "volume": 7479404.4, "close_time": 1752710399999, "quote_volume": 1202315.8551, "trades": 5466, "taker_buy_base": 3747426.0, "taker_buy_quote": 602448.8145 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1615, "high": 0.1869, "low": 0.1539, "close": 0.1703, "volume": 14441265.1, "close_time": 1752796799999, "quote_volume": 2501638.26604, "trades": 10276, "taker_buy_base": 7047070.8, "taker_buy_quote": 1221227.69251 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1703, "high": 0.1807, "low": 0.1612, "close": 0.1671, "volume": 9458628.7, "close_time": 1752883199999, "quote_volume": 1633540.8005, "trades": 7522, "taker_buy_base": 4262552.8, "taker_buy_quote": 734134.23014 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1671, "high": 0.1702, "low": 0.1597, "close": 0.1686, "volume": 4586507.6, "close_time": 1752969599999, "quote_volume": 758328.20265, "trades": 3611, "taker_buy_base": 1921158.9, "taker_buy_quote": 318153.89912 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1679, "high": 0.1779, "low": 0.1659, "close": 0.172, "volume": 6927439.0, "close_time": 1753055999999, "quote_volume": 1191915.76501, "trades": 4815, "taker_buy_base": 3435252.5, "taker_buy_quote": 590854.23638 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1721, "high": 0.183, "low": 0.1671, "close": 0.1795, "volume": 8598550.7, "close_time": 1753142399999, "quote_volume": 1520832.86858, "trades": 5533, "taker_buy_base": 3962610.7, "taker_buy_quote": 700507.92208 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1798, "high": 0.1845, "low": 0.1652, "close": 0.1746, "volume": 8207419.3, "close_time": 1753228799999, "quote_volume": 1426415.17787, "trades": 6561, "taker_buy_base": 3923329.1, "taker_buy_quote": 683104.21523 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1741, "high": 0.1745, "low": 0.1503, "close": 0.1638, "volume": 12092685.0, "close_time": 1753315199999, "quote_volume": 1971673.56887, "trades": 7637, "taker_buy_base": 6530199.5, "taker_buy_quote": 1063199.89423 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1639, "high": 0.1654, "low": 0.1018, "close": 0.1475, "volume": 12563708.0, "close_time": 1753401599999, "quote_volume": 1879753.19564, "trades": 7494, "taker_buy_base": 5810357.1, "taker_buy_quote": 871261.3437 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1474, "high": 0.1483, "low": 0.1088, "close": 0.1477, "volume": 7441529.6, "close_time": 1753487999999, "quote_volume": 1052072.97848, "trades": 5084, "taker_buy_base": 3756982.9, "taker_buy_quote": 531661.77644 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1475, "high": 0.1512, "low": 0.1463, "close": 0.1463, "volume": 2835870.2, "close_time": 1753574399999, "quote_volume": 422646.47425, "trades": 1714, "taker_buy_base": 1504790.0, "taker_buy_quote": 224301.99766 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1468, "high": 0.1541, "low": 0.1467, "close": 0.1514, "volume": 5035521.5, "close_time": 1753660799999, "quote_volume": 756020.25699, "trades": 2436, "taker_buy_base": 2120307.2, "taker_buy_quote": 318232.6746 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.151, "high": 0.1541, "low": 0.1356, "close": 0.1384, "volume": 7745562.9, "close_time": 1753747199999, "quote_volume": 1127289.96628, "trades": 3485, "taker_buy_base": 3814240.8, "taker_buy_quote": 554739.82198 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1383, "high": 0.1417, "low": 0.1301, "close": 0.1342, "volume": 3521064.1, "close_time": 1753833599999, "quote_volume": 481753.3471, "trades": 2048, "taker_buy_base": 1682530.0, "taker_buy_quote": 229613.44104 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.134, "high": 0.136, "low": 0.1229, "close": 0.132, "volume": 4376312.1, "close_time": 1753919999999, "quote_volume": 576509.6185, "trades": 2535, "taker_buy_base": 2052489.1, "taker_buy_quote": 271876.79176 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1321, "high": 0.1351, "low": 0.1229, "close": 0.1237, "volume": 1339845.3, "close_time": 1754006399999, "quote_volume": 175542.65474, "trades": 994, "taker_buy_base": 673445.6, "taker_buy_quote": 88540.37629 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1234, "high": 0.124, "low": 0.1131, "close": 0.118, "volume": 2421982.5, "close_time": 1754092799999, "quote_volume": 291293.43165, "trades": 1722, "taker_buy_base": 1119931.8, "taker_buy_quote": 134907.52473 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1178, "high": 0.1205, "low": 0.1113, "close": 0.1154, "volume": 1474100.3, "close_time": 1754179199999, "quote_volume": 171615.66592, "trades": 1006, "taker_buy_base": 772146.6, "taker_buy_quote": 90343.71205 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1151, "high": 0.1217, "low": 0.1132, "close": 0.1206, "volume": 1904427.1, "close_time": 1754265599999, "quote_volume": 225542.40786, "trades": 1104, "taker_buy_base": 1061683.8, "taker_buy_quote": 126006.6367 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1208, "high": 0.1256, "low": 0.1201, "close": 0.1245, "volume": 2016460.1, "close_time": 1754351999999, "quote_volume": 247474.29469, "trades": 974, "taker_buy_base": 952198.5, "taker_buy_quote": 117032.75848 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1247, "high": 0.1248, "low": 0.1114, "close": 0.1127, "volume": 2121048.5, "close_time": 1754438399999, "quote_volume": 247902.63021, "trades": 1368, "taker_buy_base": 1036566.8, "taker_buy_quote": 120956.85175 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1129, "high": 0.1217, "low": 0.1104, "close": 0.1199, "volume": 1944495.0, "close_time": 1754524799999, "quote_volume": 226818.62431, "trades": 1243, "taker_buy_base": 963023.8, "taker_buy_quote": 112637.82938 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1196, "high": 0.1355, "low": 0.119, "close": 0.1286, "volume": 5560533.7, "close_time": 1754611199999, "quote_volume": 713429.5378, "trades": 2931, "taker_buy_base": 2649624.9, "taker_buy_quote": 340877.62464 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1287, "high": 0.1325, "low": 0.1259, "close": 0.128, "volume": 3217483.5, "close_time": 1754697599999, "quote_volume": 415872.84936, "trades": 1834, "taker_buy_base": 1454968.3, "taker_buy_quote": 188299.89234 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.128, "high": 0.1396, "low": 0.127, "close": 0.1351, "volume": 2484437.6, "close_time": 1754783999999, "quote_volume": 332042.77147, "trades": 1765, "taker_buy_base": 1006357.5, "taker_buy_quote": 134610.24819 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1356, "high": 0.1444, "low": 0.1284, "close": 0.1412, "volume": 3149435.4, "close_time": 1754870399999, "quote_volume": 424065.08361, "trades": 2826, "taker_buy_base": 1624454.0, "taker_buy_quote": 217946.22896 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1414, "high": 0.1431, "low": 0.1228, "close": 0.1247, "volume": 4325687.4, "close_time": 1754956799999, "quote_volume": 579887.27295, "trades": 2739, "taker_buy_base": 2494372.3, "taker_buy_quote": 335503.00651 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1243, "high": 0.1358, "low": 0.1236, "close": 0.134, "volume": 3772313.5, "close_time": 1755043199999, "quote_volume": 494176.78293, "trades": 2081, "taker_buy_base": 1462122.6, "taker_buy_quote": 191095.38286 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1341, "high": 0.1393, "low": 0.1321, "close": 0.1351, "volume": 6714445.7, "close_time": 1755129599999, "quote_volume": 914819.66904, "trades": 2987, "taker_buy_base": 3400363.9, "taker_buy_quote": 462729.42371 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1351, "high": 0.1377, "low": 0.1145, "close": 0.1169, "volume": 3811644.4, "close_time": 1755215999999, "quote_volume": 470133.40932, "trades": 2137, "taker_buy_base": 1807935.4, "taker_buy_quote": 221640.6394 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1161, "high": 0.1209, "low": 0.1121, "close": 0.1151, "volume": 2350506.6, "close_time": 1755302399999, "quote_volume": 276331.41281, "trades": 1345, "taker_buy_base": 1300927.7, "taker_buy_quote": 153262.94948 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1157, "high": 0.1195, "low": 0.1146, "close": 0.1175, "volume": 1648155.5, "close_time": 1755388799999, "quote_volume": 191952.87349, "trades": 825, "taker_buy_base": 609267.8, "taker_buy_quote": 71000.32338 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1171, "high": 0.1252, "low": 0.1166, "close": 0.1205, "volume": 2055456.9, "close_time": 1755475199999, "quote_volume": 249630.88175, "trades": 989, "taker_buy_base": 938753.4, "taker_buy_quote": 114079.96881 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1208, "high": 0.121, "low": 0.1125, "close": 0.1147, "volume": 3080141.2, "close_time": 1755561599999, "quote_volume": 355204.45003, "trades": 1298, "taker_buy_base": 1716144.5, "taker_buy_quote": 198644.61674 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1146, "high": 0.1166, "low": 0.1058, "close": 0.107, "volume": 1936641.0, "close_time": 1755647999999, "quote_volume": 215186.2712, "trades": 1257, "taker_buy_base": 1005322.3, "taker_buy_quote": 111930.61211 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1071, "high": 0.114, "low": 0.105, "close": 0.1128, "volume": 1537214.4, "close_time": 1755734399999, "quote_volume": 168919.6534, "trades": 835, "taker_buy_base": 894047.8, "taker_buy_quote": 98093.49938 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1131, "high": 0.1141, "low": 0.1057, "close": 0.107, "volume": 988931.1, "close_time": 1755820799999, "quote_volume": 108079.36161, "trades": 750, "taker_buy_base": 387978.7, "taker_buy_quote": 42446.14087 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1073, "high": 0.1229, "low": 0.1022, "close": 0.1223, "volume": 3154845.5, "close_time": 1755907199999, "quote_volume": 359779.56504, "trades": 1668, "taker_buy_base": 1457817.1, "taker_buy_quote": 164802.35131 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1228, "high": 0.1237, "low": 0.1173, "close": 0.1204, "volume": 1814005.0, "close_time": 1755993599999, "quote_volume": 218836.51586, "trades": 1004, "taker_buy_base": 692026.6, "taker_buy_quote": 83647.6659 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.121, "high": 0.1224, "low": 0.1138, "close": 0.1147, "volume": 2227282.9, "close_time": 1756079999999, "quote_volume": 262658.90261, "trades": 1185, "taker_buy_base": 864106.0, "taker_buy_quote": 101730.07199 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.115, "high": 0.117, "low": 0.0998, "close": 0.1021, "volume": 2247866.1, "close_time": 1756166399999, "quote_volume": 240441.45376, "trades": 1395, "taker_buy_base": 1090643.6, "taker_buy_quote": 116758.93307 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1019, "high": 0.1073, "low": 0.1007, "close": 0.1054, "volume": 2894854.1, "close_time": 1756252799999, "quote_volume": 299869.2676, "trades": 1143, "taker_buy_base": 1689089.2, "taker_buy_quote": 175135.70543 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.105, "high": 0.1075, "low": 0.1032, "close": 0.105, "volume": 1296943.3, "close_time": 1756339199999, "quote_volume": 136958.3462, "trades": 954, "taker_buy_base": 654868.2, "taker_buy_quote": 69312.54117 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1051, "high": 0.1142, "low": 0.1044, "close": 0.1138, "volume": 1727204.9, "close_time": 1756425599999, "quote_volume": 190031.00732, "trades": 1119, "taker_buy_base": 895740.1, "taker_buy_quote": 98213.62328 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1139, "high": 0.1139, "low": 0.102, "close": 0.1052, "volume": 1880907.4, "close_time": 1756511999999, "quote_volume": 200762.41298, "trades": 1344, "taker_buy_base": 902302.1, "taker_buy_quote": 96291.33331 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1049, "high": 0.1082, "low": 0.1028, "close": 0.1068, "volume": 902050.0, "close_time": 1756598399999, "quote_volume": 96331.28304, "trades": 581, "taker_buy_base": 579505.8, "taker_buy_quote": 61925.25322 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1069, "high": 0.1088, "low": 0.1023, "close": 0.1023, "volume": 859394.9, "close_time": 1756684799999, "quote_volume": 90909.91194, "trades": 573, "taker_buy_base": 502305.1, "taker_buy_quote": 53225.05082 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1021, "high": 0.1047, "low": 0.092, "close": 0.0946, "volume": 2345493.1, "close_time": 1756771199999, "quote_volume": 230175.86895, "trades": 1120, "taker_buy_base": 1192312.6, "taker_buy_quote": 116998.10809 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0951, "high": 0.1033, "low": 0.0944, "close": 0.1021, "volume": 1366056.0, "close_time": 1756857599999, "quote_volume": 134493.74612, "trades": 1061, "taker_buy_base": 685864.7, "taker_buy_quote": 67645.59739 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1024, "high": 0.108, "low": 0.1008, "close": 0.1056, "volume": 2538348.7, "close_time": 1756943999999, "quote_volume": 266904.27745, "trades": 1274, "taker_buy_base": 1307041.0, "taker_buy_quote": 137620.23792 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1059, "high": 0.1061, "low": 0.0986, "close": 0.1007, "volume": 2210702.7, "close_time": 1757030399999, "quote_volume": 224203.10926, "trades": 859, "taker_buy_base": 910339.9, "taker_buy_quote": 92015.48011 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1014, "high": 0.1073, "low": 0.1011, "close": 0.1051, "volume": 1715028.3, "close_time": 1757116799999, "quote_volume": 179469.75113, "trades": 876, "taker_buy_base": 879802.2, "taker_buy_quote": 92206.40782 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1049, "high": 0.1062, "low": 0.1021, "close": 0.1051, "volume": 938991.0, "close_time": 1757203199999, "quote_volume": 97776.38142, "trades": 598, "taker_buy_base": 485580.7, "taker_buy_quote": 50658.36797 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1049, "high": 0.1139, "low": 0.1048, "close": 0.1089, "volume": 2574689.8, "close_time": 1757289599999, "quote_volume": 281848.80146, "trades": 1368, "taker_buy_base": 1180222.9, "taker_buy_quote": 129589.84564 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1088, "high": 0.1179, "low": 0.1079, "close": 0.1173, "volume": 2795624.9, "close_time": 1757375999999, "quote_volume": 317273.245, "trades": 1681, "taker_buy_base": 1498387.3, "taker_buy_quote": 170079.76481 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1177, "high": 0.1258, "low": 0.1148, "close": 0.117, "volume": 9240513.8, "close_time": 1757462399999, "quote_volume": 1117749.43747, "trades": 3705, "taker_buy_base": 2393200.9, "taker_buy_quote": 288781.11415 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1168, "high": 0.1193, "low": 0.1135, "close": 0.1158, "volume": 2363498.3, "close_time": 1757548799999, "quote_volume": 275089.70066, "trades": 1240, "taker_buy_base": 1214711.4, "taker_buy_quote": 141564.5404 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1159, "high": 0.1191, "low": 0.1108, "close": 0.1188, "volume": 3198094.4, "close_time": 1757635199999, "quote_volume": 371003.64648, "trades": 1825, "taker_buy_base": 1024616.7, "taker_buy_quote": 118801.18178 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1189, "high": 0.1237, "low": 0.1148, "close": 0.1226, "volume": 3211395.8, "close_time": 1757721599999, "quote_volume": 385121.34884, "trades": 2016, "taker_buy_base": 1509993.4, "taker_buy_quote": 181431.73415 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1228, "high": 0.1329, "low": 0.1219, "close": 0.127, "volume": 3576884.3, "close_time": 1757807999999, "quote_volume": 455228.57308, "trades": 2133, "taker_buy_base": 1417973.6, "taker_buy_quote": 180327.46706 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1269, "high": 0.1273, "low": 0.1161, "close": 0.1196, "volume": 2913130.7, "close_time": 1757894399999, "quote_volume": 354390.28112, "trades": 1589, "taker_buy_base": 1376694.6, "taker_buy_quote": 167947.85831 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1197, "high": 0.1234, "low": 0.1087, "close": 0.1125, "volume": 2125828.2, "close_time": 1757980799999, "quote_volume": 244946.87151, "trades": 1409, "taker_buy_base": 1068351.8, "taker_buy_quote": 122909.58322 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1123, "high": 0.1158, "low": 0.1098, "close": 0.1149, "volume": 1433583.5, "close_time": 1758067199999, "quote_volume": 162680.17731, "trades": 757, "taker_buy_base": 712008.8, "taker_buy_quote": 80601.00726 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1149, "high": 0.1237, "low": 0.111, "close": 0.1219, "volume": 4207644.3, "close_time": 1758153599999, "quote_volume": 489391.83646, "trades": 1784, "taker_buy_base": 2196558.7, "taker_buy_quote": 255137.5591 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1222, "high": 0.1296, "low": 0.1193, "close": 0.1278, "volume": 4635617.0, "close_time": 1758239999999, "quote_volume": 583437.94338, "trades": 2040, "taker_buy_base": 2429168.0, "taker_buy_quote": 305817.50105 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1277, "high": 0.1295, "low": 0.1164, "close": 0.1179, "volume": 3597325.6, "close_time": 1758326399999, "quote_volume": 437441.79318, "trades": 2139, "taker_buy_base": 2219147.9, "taker_buy_quote": 270060.50395 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1177, "high": 0.1204, "low": 0.116, "close": 0.1185, "volume": 1704584.8, "close_time": 1758412799999, "quote_volume": 201171.34989, "trades": 1054, "taker_buy_base": 1070179.5, "taker_buy_quote": 125927.18302 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1185, "high": 0.1202, "low": 0.1153, "close": 0.1154, "volume": 1461030.6, "close_time": 1758499199999, "quote_volume": 172484.86777, "trades": 1049, "taker_buy_base": 674334.7, "taker_buy_quote": 79631.8661 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1153, "high": 0.1159, "low": 0.097, "close": 0.1011, "volume": 2722526.4, "close_time": 1758585599999, "quote_volume": 280308.45132, "trades": 1536, "taker_buy_base": 1355941.4, "taker_buy_quote": 138744.74 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.101, "high": 0.1015, "low": 0.0966, "close": 0.0974, "volume": 1224890.1, "close_time": 1758671999999, "quote_volume": 121802.93155, "trades": 1122, "taker_buy_base": 657294.5, "taker_buy_quote": 65282.20996 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0974, "high": 0.1006, "low": 0.094, "close": 0.0982, "volume": 993258.8, "close_time": 1758758399999, "quote_volume": 97217.00068, "trades": 711, "taker_buy_base": 509447.6, "taker_buy_quote": 49997.4414 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0874, "close": 0.0888, "volume": 1882934.8, "close_time": 1758844799999, "quote_volume": 172873.93895, "trades": 1036, "taker_buy_base": 859969.6, "taker_buy_quote": 78890.13472 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0893, "high": 0.0943, "low": 0.0888, "close": 0.0932, "volume": 965223.3, "close_time": 1758931199999, "quote_volume": 88231.96098, "trades": 617, "taker_buy_base": 460261.5, "taker_buy_quote": 41978.78734 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0934, "high": 0.0946, "low": 0.0914, "close": 0.0924, "volume": 548166.1, "close_time": 1759017599999, "quote_volume": 50807.5686, "trades": 439, "taker_buy_base": 326006.1, "taker_buy_quote": 30194.2701 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0924, "high": 0.0947, "low": 0.0898, "close": 0.0942, "volume": 4451449.6, "close_time": 1759103999999, "quote_volume": 404789.64266, "trades": 1161, "taker_buy_base": 3911313.0, "taker_buy_quote": 355516.06704 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0892, "close": 0.0911, "volume": 676067.7, "close_time": 1759190399999, "quote_volume": 62081.21018, "trades": 512, "taker_buy_base": 273517.0, "taker_buy_quote": 25149.20782 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.091, "high": 0.0911, "low": 0.0857, "close": 0.0898, "volume": 1080044.5, "close_time": 1759276799999, "quote_volume": 96104.80159, "trades": 533, "taker_buy_base": 480586.5, "taker_buy_quote": 43004.93322 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.09, "high": 0.0966, "low": 0.0893, "close": 0.0958, "volume": 1206117.2, "close_time": 1759363199999, "quote_volume": 113949.31972, "trades": 608, "taker_buy_base": 433451.7, "taker_buy_quote": 40924.94963 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.096, "high": 0.1022, "low": 0.0954, "close": 0.1005, "volume": 2304691.1, "close_time": 1759449599999, "quote_volume": 228860.89349, "trades": 1018, "taker_buy_base": 1189471.1, "taker_buy_quote": 117982.96358 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1004, "high": 0.1035, "low": 0.0969, "close": 0.1, "volume": 1609940.0, "close_time": 1759535999999, "quote_volume": 161053.56455, "trades": 955, "taker_buy_base": 748485.6, "taker_buy_quote": 75187.83678 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1, "high": 0.101, "low": 0.0944, "close": 0.0973, "volume": 1032675.2, "close_time": 1759622399999, "quote_volume": 100753.37251, "trades": 583, "taker_buy_base": 509152.1, "taker_buy_quote": 49514.1352 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.097, "high": 0.1012, "low": 0.0942, "close": 0.0948, "volume": 801376.8, "close_time": 1759708799999, "quote_volume": 78544.11861, "trades": 598, "taker_buy_base": 373131.6, "taker_buy_quote": 36618.00535 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0942, "high": 0.1049, "low": 0.0936, "close": 0.1026, "volume": 2884251.5, "close_time": 1759795199999, "quote_volume": 291794.27203, "trades": 1185, "taker_buy_base": 1095166.2, "taker_buy_quote": 109853.76865 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1027, "high": 0.1036, "low": 0.092, "close": 0.092, "volume": 2569503.9, "close_time": 1759881599999, "quote_volume": 248982.24548, "trades": 1043, "taker_buy_base": 1286675.8, "taker_buy_quote": 125212.17799 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0925, "high": 0.0982, "low": 0.0913, "close": 0.0969, "volume": 1290799.0, "close_time": 1759967999999, "quote_volume": 122678.42988, "trades": 572, "taker_buy_base": 488145.7, "taker_buy_quote": 46149.87478 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.097, "high": 0.097, "low": 0.088, "close": 0.0907, "volume": 2022272.4, "close_time": 1760054399999, "quote_volume": 184683.39879, "trades": 685, "taker_buy_base": 1495158.6, "taker_buy_quote": 136879.60151 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0907, "high": 0.093, "low": 0.0081, "close": 0.059, "volume": 6731547.8, "close_time": 1760140799999, "quote_volume": 421985.79181, "trades": 2881, "taker_buy_base": 2785514.0, "taker_buy_quote": 166754.52555 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0593, "high": 0.0628, "low": 0.0538, "close": 0.0559, "volume": 4879013.3, "close_time": 1760227199999, "quote_volume": 285399.29764, "trades": 1247, "taker_buy_base": 2023503.0, "taker_buy_quote": 118778.74877 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.056, "high": 0.0665, "low": 0.0549, "close": 0.0647, "volume": 3134440.9, "close_time": 1760313599999, "quote_volume": 187998.00067, "trades": 814, "taker_buy_base": 1619141.3, "taker_buy_quote": 97517.27707 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0647, "high": 0.0703, "low": 0.0637, "close": 0.0688, "volume": 2238891.4, "close_time": 1760399999999, "quote_volume": 149676.1914, "trades": 742, "taker_buy_base": 1151599.5, "taker_buy_quote": 76961.90987 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0609, "close": 0.0651, "volume": 2531252.6, "close_time": 1760486399999, "quote_volume": 162770.35999, "trades": 804, "taker_buy_base": 1076240.0, "taker_buy_quote": 69020.17566 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0654, "high": 0.0671, "low": 0.0614, "close": 0.0624, "volume": 1676577.1, "close_time": 1760572799999, "quote_volume": 107761.76682, "trades": 622, "taker_buy_base": 762056.2, "taker_buy_quote": 49064.70527 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0625, "high": 0.0656, "low": 0.058, "close": 0.059, "volume": 2236348.7, "close_time": 1760659199999, "quote_volume": 137722.85866, "trades": 847, "taker_buy_base": 821348.1, "taker_buy_quote": 51016.67043 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0591, "high": 0.0602, "low": 0.0538, "close": 0.0577, "volume": 2338742.9, "close_time": 1760745599999, "quote_volume": 131276.80368, "trades": 803, "taker_buy_base": 1060489.3, "taker_buy_quote": 59572.74678 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0575, "high": 0.0595, "low": 0.0568, "close": 0.058, "volume": 992961.4, "close_time": 1760831999999, "quote_volume": 57906.52848, "trades": 287, "taker_buy_base": 364977.6, "taker_buy_quote": 21278.90391 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0581, "high": 0.0613, "low": 0.057, "close": 0.0591, "volume": 2039786.5, "close_time": 1760918399999, "quote_volume": 121305.24764, "trades": 551, "taker_buy_base": 1128138.3, "taker_buy_quote": 67175.03506 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0591, "high": 0.062, "low": 0.058, "close": 0.0599, "volume": 2103240.7, "close_time": 1761004799999, "quote_volume": 126987.24341, "trades": 549, "taker_buy_base": 834972.5, "taker_buy_quote": 50420.10699 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0599, "high": 0.0628, "low": 0.0566, "close": 0.0568, "volume": 1679950.4, "close_time": 1761091199999, "quote_volume": 99983.73037, "trades": 533, "taker_buy_base": 787919.9, "taker_buy_quote": 47115.18574 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0502, "close": 0.0524, "volume": 3954659.0, "close_time": 1761177599999, "quote_volume": 210879.25375, "trades": 1062, "taker_buy_base": 1388707.0, "taker_buy_quote": 73201.98664 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0525, "high": 0.0553, "low": 0.0522, "close": 0.0541, "volume": 830207.7, "close_time": 1761263999999, "quote_volume": 44798.31341, "trades": 304, "taker_buy_base": 393892.0, "taker_buy_quote": 21238.99029 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0541, "high": 0.0647, "low": 0.054, "close": 0.0628, "volume": 5104420.8, "close_time": 1761350399999, "quote_volume": 304116.69433, "trades": 1284, "taker_buy_base": 2902839.8, "taker_buy_quote": 171980.16128 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0628, "high": 0.0896, "low": 0.06, "close": 0.0854, "volume": 42455735.8, "close_time": 1761436799999, "quote_volume": 3178105.04819, "trades": 11976, "taker_buy_base": 21968869.8, "taker_buy_quote": 1642695.30696 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0858, "high": 0.0998, "low": 0.0799, "close": 0.0945, "volume": 34213208.6, "close_time": 1761523199999, "quote_volume": 3056295.07966, "trades": 13822, "taker_buy_base": 17015824.5, "taker_buy_quote": 1522245.62073 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0946, "high": 0.1037, "low": 0.0855, "close": 0.0856, "volume": 15893085.2, "close_time": 1761609599999, "quote_volume": 1516546.1921, "trades": 6745, "taker_buy_base": 7137277.7, "taker_buy_quote": 685681.34174 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0858, "high": 0.093, "low": 0.0774, "close": 0.0797, "volume": 14168938.7, "close_time": 1761695999999, "quote_volume": 1192685.2307, "trades": 4513, "taker_buy_base": 6265901.3, "taker_buy_quote": 527128.78765 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.08, "high": 0.081, "low": 0.0731, "close": 0.0776, "volume": 6373325.2, "close_time": 1761782399999, "quote_volume": 500187.31391, "trades": 1786, "taker_buy_base": 2897478.6, "taker_buy_quote": 228070.78588 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0646, "close": 0.0669, "volume": 6420050.5, "close_time": 1761868799999, "quote_volume": 453310.92443, "trades": 2376, "taker_buy_base": 2523124.6, "taker_buy_quote": 178649.17884 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0667, "high": 0.0809, "low": 0.0667, "close": 0.0731, "volume": 9667529.1, "close_time": 1761955199999, "quote_volume": 731040.76501, "trades": 3722, "taker_buy_base": 4556908.3, "taker_buy_quote": 345109.71054 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.073, "high": 0.0875, "low": 0.0721, "close": 0.0817, "volume": 19629965.7, "close_time": 1762041599999, "quote_volume": 1610896.58722, "trades": 5618, "taker_buy_base": 8660935.9, "taker_buy_quote": 705690.72068 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0708, "close": 0.0738, "volume": 5884957.6, "close_time": 1762127999999, "quote_volume": 442152.83819, "trades": 1928, "taker_buy_base": 2265702.4, "taker_buy_quote": 169856.63717 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0739, "high": 0.0739, "low": 0.06, "close": 0.0644, "volume": 9741924.7, "close_time": 1762214399999, "quote_volume": 654292.15313, "trades": 2627, "taker_buy_base": 5704804.7, "taker_buy_quote": 383271.31984 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0644, "high": 0.0654, "low": 0.058, "close": 0.0619, "volume": 6772534.9, "close_time": 1762300799999, "quote_volume": 420499.92948, "trades": 2023, "taker_buy_base": 2818864.8, "taker_buy_quote": 174983.0815 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0619, "high": 0.0653, "low": 0.0581, "close": 0.0635, "volume": 5286510.7, "close_time": 1762387199999, "quote_volume": 329271.41927, "trades": 1277, "taker_buy_base": 2346372.4, "taker_buy_quote": 146316.22767 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0633, "high": 0.064, "low": 0.058, "close": 0.06, "volume": 4250538.4, "close_time": 1762473599999, "quote_volume": 258807.10107, "trades": 1224, "taker_buy_base": 1937420.8, "taker_buy_quote": 117998.84313 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.06, "high": 0.0732, "low": 0.06, "close": 0.0695, "volume": 13068814.4, "close_time": 1762559999999, "quote_volume": 871594.35301, "trades": 3148, "taker_buy_base": 6450144.5, "taker_buy_quote": 430570.19544 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0694, "high": 0.072, "low": 0.0635, "close": 0.066, "volume": 6698906.5, "close_time": 1762646399999, "quote_volume": 446621.24507, "trades": 2118, "taker_buy_base": 2962605.3, "taker_buy_quote": 197704.95672 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0658, "high": 0.0676, "low": 0.0618, "close": 0.0658, "volume": 5966969.6, "close_time": 1762732799999, "quote_volume": 385516.09556, "trades": 1595, "taker_buy_base": 2943549.8, "taker_buy_quote": 191034.72204 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0654, "high": 0.0698, "low": 0.0633, "close": 0.0654, "volume": 4527087.5, "close_time": 1762819199999, "quote_volume": 301513.74595, "trades": 1756, "taker_buy_base": 2258043.5, "taker_buy_quote": 150660.915 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0656, "high": 0.0665, "low": 0.0602, "close": 0.0605, "volume": 5212187.9, "close_time": 1762905599999, "quote_volume": 325732.92523, "trades": 1734, "taker_buy_base": 2728783.2, "taker_buy_quote": 170103.67378 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0609, "high": 0.064, "low": 0.0583, "close": 0.0597, "volume": 3540009.2, "close_time": 1762991999999, "quote_volume": 216931.58641, "trades": 1250, "taker_buy_base": 1843277.2, "taker_buy_quote": 113128.39807 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.06, "high": 0.0618, "low": 0.0552, "close": 0.0575, "volume": 3463099.7, "close_time": 1763078399999, "quote_volume": 204923.09996, "trades": 929, "taker_buy_base": 1732711.6, "taker_buy_quote": 102664.94613 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.057, "high": 0.0578, "low": 0.0542, "close": 0.0556, "volume": 2823736.1, "close_time": 1763164799999, "quote_volume": 159015.42323, "trades": 812, "taker_buy_base": 1280072.0, "taker_buy_quote": 72132.66715 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0555, "high": 0.057, "low": 0.0533, "close": 0.0544, "volume": 2543794.3, "close_time": 1763251199999, "quote_volume": 139875.15342, "trades": 474, "taker_buy_base": 1072421.5, "taker_buy_quote": 58836.4166 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0546, "high": 0.0557, "low": 0.0499, "close": 0.0516, "volume": 2204285.3, "close_time": 1763337599999, "quote_volume": 114973.98543, "trades": 586, "taker_buy_base": 1238727.0, "taker_buy_quote": 64725.34005 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0511, "high": 0.0531, "low": 0.0492, "close": 0.0515, "volume": 6278289.5, "close_time": 1763423999999, "quote_volume": 319996.43226, "trades": 1525, "taker_buy_base": 3309596.2, "taker_buy_quote": 168725.11563 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0515, "high": 0.0575, "low": 0.0505, "close": 0.0524, "volume": 4847691.5, "close_time": 1763510399999, "quote_volume": 256575.33928, "trades": 1242, "taker_buy_base": 2432889.1, "taker_buy_quote": 129086.12517 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0479, "close": 0.0527, "volume": 3846909.7, "close_time": 1763596799999, "quote_volume": 194452.57313, "trades": 693, "taker_buy_base": 2058060.9, "taker_buy_quote": 104044.73724 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0526, "high": 0.0541, "low": 0.0465, "close": 0.0478, "volume": 6407919.6, "close_time": 1763683199999, "quote_volume": 318251.72126, "trades": 1425, "taker_buy_base": 3065613.6, "taker_buy_quote": 152664.02745 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0478, "high": 0.0484, "low": 0.0376, "close": 0.0441, "volume": 6979115.3, "close_time": 1763769599999, "quote_volume": 311176.08379, "trades": 1322, "taker_buy_base": 4005242.2, "taker_buy_quote": 179229.62273 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0417, "close": 0.043, "volume": 3062273.2, "close_time": 1763855999999, "quote_volume": 130470.90485, "trades": 945, "taker_buy_base": 1836794.6, "taker_buy_quote": 78293.22575 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0431, "high": 0.0456, "low": 0.0426, "close": 0.0428, "volume": 8463162.6, "close_time": 1763942399999, "quote_volume": 367193.53884, "trades": 1880, "taker_buy_base": 6176294.9, "taker_buy_quote": 267800.47877 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0428, "high": 0.0458, "low": 0.0422, "close": 0.0442, "volume": 5605568.3, "close_time": 1764028799999, "quote_volume": 244134.55635, "trades": 1040, "taker_buy_base": 3075194.1, "taker_buy_quote": 134234.35679 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0443, "high": 0.0476, "low": 0.0432, "close": 0.0458, "volume": 5959564.2, "close_time": 1764115199999, "quote_volume": 268872.30168, "trades": 1116, "taker_buy_base": 3004507.9, "taker_buy_quote": 135517.22539 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0457, "high": 0.0464, "low": 0.0429, "close": 0.046, "volume": 4519395.4, "close_time": 1764201599999, "quote_volume": 202080.349, "trades": 1000, "taker_buy_base": 2340202.6, "taker_buy_quote": 105268.24829 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0459, "high": 0.0528, "low": 0.0456, "close": 0.0479, "volume": 12866369.7, "close_time": 1764287999999, "quote_volume": 632330.62207, "trades": 2474, "taker_buy_base": 6165385.8, "taker_buy_quote": 304354.52865 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0479, "high": 0.0501, "low": 0.046, "close": 0.0465, "volume": 4955956.6, "close_time": 1764374399999, "quote_volume": 235258.33636, "trades": 901, "taker_buy_base": 2122234.1, "taker_buy_quote": 101147.88195 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0465, "high": 0.0534, "low": 0.0455, "close": 0.0472, "volume": 9821069.3, "close_time": 1764460799999, "quote_volume": 479766.54377, "trades": 1919, "taker_buy_base": 5159579.6, "taker_buy_quote": 253813.2194 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0471, "high": 0.048, "low": 0.046, "close": 0.0461, "volume": 3466771.4, "close_time": 1764547199999, "quote_volume": 163304.86502, "trades": 568, "taker_buy_base": 1236344.8, "taker_buy_quote": 58327.07537 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0398, "close": 0.0409, "volume": 5561805.8, "close_time": 1764633599999, "quote_volume": 233059.6289, "trades": 840, "taker_buy_base": 2319387.7, "taker_buy_quote": 97092.09877 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.041, "high": 0.0453, "low": 0.039, "close": 0.0437, "volume": 5194787.8, "close_time": 1764719999999, "quote_volume": 216790.36554, "trades": 832, "taker_buy_base": 2145415.7, "taker_buy_quote": 89345.44966 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0437, "high": 0.0446, "low": 0.0422, "close": 0.0439, "volume": 4305008.6, "close_time": 1764806399999, "quote_volume": 188319.12652, "trades": 851, "taker_buy_base": 1530688.5, "taker_buy_quote": 67036.786 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.044, "high": 0.0473, "low": 0.043, "close": 0.0434, "volume": 4287467.5, "close_time": 1764892799999, "quote_volume": 192888.478, "trades": 940, "taker_buy_base": 1664089.9, "taker_buy_quote": 75153.65946 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0398, "close": 0.0406, "volume": 2353558.0, "close_time": 1764979199999, "quote_volume": 98504.16375, "trades": 601, "taker_buy_base": 607232.5, "taker_buy_quote": 25295.98027 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0405, "high": 0.0431, "low": 0.0402, "close": 0.0424, "volume": 2455239.7, "close_time": 1765065599999, "quote_volume": 101656.46056, "trades": 454, "taker_buy_base": 1010662.9, "taker_buy_quote": 41767.37384 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0425, "high": 0.0433, "low": 0.0377, "close": 0.0394, "volume": 5545213.5, "close_time": 1765151999999, "quote_volume": 226124.72414, "trades": 1262, "taker_buy_base": 2817878.9, "taker_buy_quote": 114764.22726 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0392, "high": 0.0414, "low": 0.0392, "close": 0.0401, "volume": 2474381.0, "close_time": 1765238399999, "quote_volume": 100343.70704, "trades": 556, "taker_buy_base": 1094026.3, "taker_buy_quote": 44402.53792 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0403, "high": 0.043, "low": 0.0391, "close": 0.042, "volume": 5623012.4, "close_time": 1765324799999, "quote_volume": 232999.02466, "trades": 809, "taker_buy_base": 2523205.3, "taker_buy_quote": 105403.09648 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.042, "high": 0.0427, "low": 0.039, "close": 0.0396, "volume": 1922082.8, "close_time": 1765411199999, "quote_volume": 78295.42333, "trades": 572, "taker_buy_base": 751698.2, "taker_buy_quote": 30551.47276 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0363, "close": 0.0381, "volume": 3311899.2, "close_time": 1765497599999, "quote_volume": 124635.77946, "trades": 715, "taker_buy_base": 1179965.6, "taker_buy_quote": 44340.24302 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0382, "high": 0.0386, "low": 0.0355, "close": 0.0366, "volume": 2279870.2, "close_time": 1765583999999, "quote_volume": 85484.42892, "trades": 488, "taker_buy_base": 850947.6, "taker_buy_quote": 31955.5458 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0367, "high": 0.0372, "low": 0.0361, "close": 0.0367, "volume": 1474408.5, "close_time": 1765670399999, "quote_volume": 54156.29129, "trades": 292, "taker_buy_base": 458253.4, "taker_buy_quote": 16829.74541 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0336, "close": 0.034, "volume": 1687172.0, "close_time": 1765756799999, "quote_volume": 58814.59404, "trades": 352, "taker_buy_base": 569722.7, "taker_buy_quote": 19999.30999 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0339, "high": 0.0355, "low": 0.0319, "close": 0.0327, "volume": 2565904.7, "close_time": 1765843199999, "quote_volume": 85652.25126, "trades": 420, "taker_buy_base": 1405368.8, "taker_buy_quote": 46665.58857 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0299, "close": 0.0301, "volume": 8119593.9, "close_time": 1765929599999, "quote_volume": 252284.90582, "trades": 2053, "taker_buy_base": 6056718.8, "taker_buy_quote": 188658.59067 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0302, "high": 0.0306, "low": 0.0276, "close": 0.0277, "volume": 5197159.9, "close_time": 1766015999999, "quote_volume": 152163.51997, "trades": 484, "taker_buy_base": 1942334.5, "taker_buy_quote": 56716.28652 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0277, "high": 0.0388, "low": 0.0258, "close": 0.0264, "volume": 14937967.8, "close_time": 1766102399999, "quote_volume": 439842.6051, "trades": 3164, "taker_buy_base": 7162038.3, "taker_buy_quote": 210438.23624 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0263, "high": 0.0296, "low": 0.026, "close": 0.0289, "volume": 5245778.2, "close_time": 1766188799999, "quote_volume": 148045.86012, "trades": 756, "taker_buy_base": 1758883.7, "taker_buy_quote": 49504.95588 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0288, "high": 0.0343, "low": 0.0284, "close": 0.0317, "volume": 10138667.2, "close_time": 1766275199999, "quote_volume": 320559.71072, "trades": 1274, "taker_buy_base": 4950994.9, "taker_buy_quote": 157565.20961 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0287, "close": 0.0292, "volume": 5219521.1, "close_time": 1766361599999, "quote_volume": 157410.57096, "trades": 580, "taker_buy_base": 1405631.9, "taker_buy_quote": 42191.87875 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0293, "high": 0.0298, "low": 0.028, "close": 0.0286, "volume": 3731253.4, "close_time": 1766447999999, "quote_volume": 108047.74553, "trades": 434, "taker_buy_base": 2017177.6, "taker_buy_quote": 58666.12515 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0288, "high": 0.029, "low": 0.0272, "close": 0.0278, "volume": 1901794.2, "close_time": 1766534399999, "quote_volume": 53352.64195, "trades": 280, "taker_buy_base": 838321.7, "taker_buy_quote": 23522.62787 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.028, "high": 0.0308, "low": 0.0268, "close": 0.0288, "volume": 4766138.1, "close_time": 1766620799999, "quote_volume": 137583.19851, "trades": 694, "taker_buy_base": 2713902.5, "taker_buy_quote": 78590.9689 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0288, "high": 0.0302, "low": 0.0285, "close": 0.029, "volume": 3842179.4, "close_time": 1766707199999, "quote_volume": 112103.02497, "trades": 792, "taker_buy_base": 2516295.4, "taker_buy_quote": 73322.38123 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0292, "high": 0.0326, "low": 0.0288, "close": 0.0318, "volume": 10215065.8, "close_time": 1766793599999, "quote_volume": 317699.98575, "trades": 3466, "taker_buy_base": 5299984.0, "taker_buy_quote": 165138.83517 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0316, "high": 0.0361, "low": 0.0313, "close": 0.0324, "volume": 11481316.0, "close_time": 1766879999999, "quote_volume": 380086.84068, "trades": 3140, "taker_buy_base": 5687624.3, "taker_buy_quote": 188154.79218 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0307, "close": 0.0313, "volume": 3665002.7, "close_time": 1766966399999, "quote_volume": 115488.79098, "trades": 621, "taker_buy_base": 2440560.3, "taker_buy_quote": 77010.7052 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0313, "high": 0.0323, "low": 0.0302, "close": 0.0306, "volume": 2363344.0, "close_time": 1767052799999, "quote_volume": 73604.12837, "trades": 447, "taker_buy_base": 1142580.5, "taker_buy_quote": 35604.32086 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0296, "close": 0.0299, "volume": 1264734.6, "close_time": 1767139199999, "quote_volume": 37953.40992, "trades": 216, "taker_buy_base": 367577.3, "taker_buy_quote": 11070.35389 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0299, "high": 0.0355, "low": 0.0297, "close": 0.0338, "volume": 8622923.0, "close_time": 1767225599999, "quote_volume": 284463.28601, "trades": 2007, "taker_buy_base": 4266418.8, "taker_buy_quote": 140838.26785 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0338, "high": 0.0429, "low": 0.0337, "close": 0.0402, "volume": 14465198.9, "close_time": 1767311999999, "quote_volume": 549456.01217, "trades": 4240, "taker_buy_base": 7016487.8, "taker_buy_quote": 266209.31931 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0402, "high": 0.0458, "low": 0.0372, "close": 0.0446, "volume": 12120162.6, "close_time": 1767398399999, "quote_volume": 494959.87988, "trades": 2399, "taker_buy_base": 5666737.2, "taker_buy_quote": 230882.08394 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0447, "high": 0.0456, "low": 0.0406, "close": 0.0422, "volume": 7571596.1, "close_time": 1767484799999, "quote_volume": 321422.80118, "trades": 1490, "taker_buy_base": 3826276.2, "taker_buy_quote": 162409.04353 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0421, "high": 0.043, "low": 0.0403, "close": 0.0409, "volume": 8909173.8, "close_time": 1767571199999, "quote_volume": 368943.57478, "trades": 1418, "taker_buy_base": 4643546.4, "taker_buy_quote": 192664.26086 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0409, "high": 0.0451, "low": 0.0402, "close": 0.0423, "volume": 13962259.2, "close_time": 1767657599999, "quote_volume": 591041.53665, "trades": 2179, "taker_buy_base": 6067191.6, "taker_buy_quote": 256911.34252 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0422, "high": 0.0436, "low": 0.039, "close": 0.0417, "volume": 4325266.3, "close_time": 1767743999999, "quote_volume": 179415.42754, "trades": 909, "taker_buy_base": 1932423.5, "taker_buy_quote": 80614.56942 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0416, "high": 0.0424, "low": 0.0375, "close": 0.0379, "volume": 9082012.0, "close_time": 1767830399999, "quote_volume": 355897.75861, "trades": 1158, "taker_buy_base": 6084536.4, "taker_buy_quote": 237096.49662 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0378, "high": 0.0412, "low": 0.0356, "close": 0.0369, "volume": 18085124.7, "close_time": 1767916799999, "quote_volume": 681036.60642, "trades": 2970, "taker_buy_base": 7260415.7, "taker_buy_quote": 274252.85622 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0367, "high": 0.0384, "low": 0.036, "close": 0.0377, "volume": 2844609.4, "close_time": 1768003199999, "quote_volume": 105971.73199, "trades": 420, "taker_buy_base": 1311825.1, "taker_buy_quote": 48961.11472 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0374, "high": 0.0379, "low": 0.0362, "close": 0.0366, "volume": 1225561.6, "close_time": 1768089599999, "quote_volume": 45772.5778, "trades": 210, "taker_buy_base": 718469.5, "taker_buy_quote": 26843.445 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0367, "high": 0.0392, "low": 0.0361, "close": 0.037, "volume": 4440518.2, "close_time": 1768175999999, "quote_volume": 166302.16633, "trades": 969, "taker_buy_base": 1549801.3, "taker_buy_quote": 58090.02544 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.037, "high": 0.0384, "low": 0.0354, "close": 0.0355, "volume": 2139935.0, "close_time": 1768262399999, "quote_volume": 78540.01064, "trades": 395, "taker_buy_base": 1060428.1, "taker_buy_quote": 39088.57733 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0358, "high": 0.0393, "low": 0.0348, "close": 0.0385, "volume": 4780291.2, "close_time": 1768348799999, "quote_volume": 177700.31661, "trades": 919, "taker_buy_base": 2514379.7, "taker_buy_quote": 93576.24649 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0391, "high": 0.0397, "low": 0.0366, "close": 0.0366, "volume": 7606852.7, "close_time": 1768435199999, "quote_volume": 289928.03496, "trades": 1082, "taker_buy_base": 3488369.1, "taker_buy_quote": 133069.5385 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0365, "high": 0.037, "low": 0.034, "close": 0.0342, "volume": 4855457.8, "close_time": 1768521599999, "quote_volume": 173150.05144, "trades": 788, "taker_buy_base": 3095314.7, "taker_buy_quote": 110133.74111 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0342, "high": 0.0355, "low": 0.0326, "close": 0.0354, "volume": 4407317.4, "close_time": 1768607999999, "quote_volume": 151419.1781, "trades": 449, "taker_buy_base": 2213904.4, "taker_buy_quote": 76429.66632 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0352, "high": 0.0359, "low": 0.034, "close": 0.0341, "volume": 2572066.6, "close_time": 1768694399999, "quote_volume": 90156.53556, "trades": 293, "taker_buy_base": 1322233.6, "taker_buy_quote": 46323.87398 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0341, "high": 0.0347, "low": 0.0311, "close": 0.0314, "volume": 3615781.9, "close_time": 1768780799999, "quote_volume": 119391.93311, "trades": 422, "taker_buy_base": 1680947.8, "taker_buy_quote": 55978.68826 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0315, "high": 0.0317, "low": 0.027, "close": 0.0303, "volume": 5642104.3, "close_time": 1768867199999, "quote_volume": 166687.68245, "trades": 1076, "taker_buy_base": 2875375.3, "taker_buy_quote": 84965.75782 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0273, "close": 0.0279, "volume": 2066693.0, "close_time": 1768953599999, "quote_volume": 59477.45507, "trades": 541, "taker_buy_base": 1008240.7, "taker_buy_quote": 29240.20289 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0281, "high": 0.0305, "low": 0.0281, "close": 0.0298, "volume": 2912226.9, "close_time": 1769039999999, "quote_volume": 85901.26234, "trades": 589, "taker_buy_base": 1350698.6, "taker_buy_quote": 39856.52027 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0298, "high": 0.0307, "low": 0.0288, "close": 0.0291, "volume": 1964344.6, "close_time": 1769126399999, "quote_volume": 58454.8639, "trades": 312, "taker_buy_base": 1063449.4, "taker_buy_quote": 31718.06608 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0293, "high": 0.0319, "low": 0.0289, "close": 0.0291, "volume": 3943930.0, "close_time": 1769212799999, "quote_volume": 120512.82956, "trades": 565, "taker_buy_base": 1651857.4, "taker_buy_quote": 50446.24118 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0293, "high": 0.0329, "low": 0.029, "close": 0.0319, "volume": 4786184.1, "close_time": 1769299199999, "quote_volume": 150883.44106, "trades": 718, "taker_buy_base": 2025694.1, "taker_buy_quote": 63543.07914 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.032, "high": 0.0325, "low": 0.0282, "close": 0.0292, "volume": 5126188.1, "close_time": 1769385599999, "quote_volume": 155361.98765, "trades": 752, "taker_buy_base": 2085566.4, "taker_buy_quote": 63317.51035 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0292, "high": 0.0312, "low": 0.0289, "close": 0.0304, "volume": 2732761.2, "close_time": 1769471999999, "quote_volume": 82300.59124, "trades": 603, "taker_buy_base": 1168977.4, "taker_buy_quote": 35252.30098 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0293, "close": 0.0306, "volume": 2168961.1, "close_time": 1769558399999, "quote_volume": 65246.78549, "trades": 484, "taker_buy_base": 1064226.4, "taker_buy_quote": 32041.86841 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0307, "high": 0.0324, "low": 0.0303, "close": 0.0311, "volume": 2982029.5, "close_time": 1769644799999, "quote_volume": 92793.90353, "trades": 640, "taker_buy_base": 1597684.3, "taker_buy_quote": 49758.0791 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0266, "close": 0.0276, "volume": 4073681.5, "close_time": 1769731199999, "quote_volume": 113891.81299, "trades": 721, "taker_buy_base": 1888904.8, "taker_buy_quote": 52746.45293 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0275, "high": 0.0295, "low": 0.0265, "close": 0.0278, "volume": 2816183.1, "close_time": 1769817599999, "quote_volume": 78100.3021, "trades": 472, "taker_buy_base": 1183758.0, "taker_buy_quote": 33077.715 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0278, "high": 0.0278, "low": 0.023, "close": 0.0253, "volume": 4341353.6, "close_time": 1769903999999, "quote_volume": 111531.00272, "trades": 591, "taker_buy_base": 1644122.0, "taker_buy_quote": 42461.98969 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0253, "high": 0.0258, "low": 0.0235, "close": 0.024, "volume": 2293206.2, "close_time": 1769990399999, "quote_volume": 56313.88921, "trades": 474, "taker_buy_base": 1034298.3, "taker_buy_quote": 25359.14164 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0235, "high": 0.025, "low": 0.0234, "close": 0.0245, "volume": 1733436.6, "close_time": 1770076799999, "quote_volume": 41731.71627, "trades": 448, "taker_buy_base": 689427.8, "taker_buy_quote": 16610.40023 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0246, "high": 0.0249, "low": 0.0228, "close": 0.0239, "volume": 1099632.1, "close_time": 1770163199999, "quote_volume": 26444.67443, "trades": 281, "taker_buy_base": 363890.4, "taker_buy_quote": 8719.30679 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0239, "high": 0.0245, "low": 0.0231, "close": 0.0243, "volume": 1242248.7, "close_time": 1770249599999, "quote_volume": 29741.26565, "trades": 279, "taker_buy_base": 546869.8, "taker_buy_quote": 13035.92822 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0241, "high": 0.0244, "low": 0.0197, "close": 0.0202, "volume": 2331824.5, "close_time": 1770335999999, "quote_volume": 51222.33469, "trades": 463, "taker_buy_base": 887350.2, "taker_buy_quote": 19523.39244 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0199, "high": 0.0224, "low": 0.0174, "close": 0.0216, "volume": 4354621.5, "close_time": 1770422399999, "quote_volume": 88896.76221, "trades": 642, "taker_buy_base": 2409194.3, "taker_buy_quote": 49197.33138 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0216, "high": 0.022, "low": 0.0208, "close": 0.0213, "volume": 1782221.2, "close_time": 1770508799999, "quote_volume": 38017.36199, "trades": 391, "taker_buy_base": 794250.0, "taker_buy_quote": 17003.91442 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0213, "high": 0.0215, "low": 0.02, "close": 0.0204, "volume": 1626734.4, "close_time": 1770595199999, "quote_volume": 33623.88609, "trades": 162, "taker_buy_base": 1065545.6, "taker_buy_quote": 22084.56185 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0196, "close": 0.02, "volume": 841066.4, "close_time": 1770681599999, "quote_volume": 16962.92425, "trades": 180, "taker_buy_base": 368038.9, "taker_buy_quote": 7424.03859 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0199, "high": 0.0206, "low": 0.019, "close": 0.0191, "volume": 13900376.3, "close_time": 1770767999999, "quote_volume": 279911.56733, "trades": 1555, "taker_buy_base": 8142421.5, "taker_buy_quote": 163780.44162 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.019, "high": 0.0195, "low": 0.0183, "close": 0.0191, "volume": 2017496.9, "close_time": 1770854399999, "quote_volume": 37810.11959, "trades": 339, "taker_buy_base": 1017515.0, "taker_buy_quote": 19135.43177 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0192, "high": 0.0204, "low": 0.0191, "close": 0.02, "volume": 2820733.5, "close_time": 1770940799999, "quote_volume": 56074.57451, "trades": 381, "taker_buy_base": 1247365.1, "taker_buy_quote": 24857.82987 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.02, "high": 0.0211, "low": 0.0196, "close": 0.0208, "volume": 2222584.7, "close_time": 1771027199999, "quote_volume": 45020.75656, "trades": 221, "taker_buy_base": 1429851.9, "taker_buy_quote": 28989.9096 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0208, "high": 0.0238, "low": 0.0206, "close": 0.0228, "volume": 5159324.7, "close_time": 1771113599999, "quote_volume": 115753.19384, "trades": 666, "taker_buy_base": 2310941.0, "taker_buy_quote": 52182.80361 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0228, "high": 0.023, "low": 0.0204, "close": 0.0208, "volume": 4972176.6, "close_time": 1771199999999, "quote_volume": 108661.95147, "trades": 778, "taker_buy_base": 1965266.2, "taker_buy_quote": 43024.09659 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0209, "high": 0.0219, "low": 0.0199, "close": 0.0219, "volume": 3046946.2, "close_time": 1771286399999, "quote_volume": 64009.27007, "trades": 364, "taker_buy_base": 1459519.0, "taker_buy_quote": 30768.46447 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0219, "high": 0.022, "low": 0.0207, "close": 0.021, "volume": 2206895.8, "close_time": 1771372799999, "quote_volume": 47236.44919, "trades": 318, "taker_buy_base": 1030298.0, "taker_buy_quote": 22116.26143 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0211, "high": 0.0218, "low": 0.02, "close": 0.02, "volume": 1247994.7, "close_time": 1771459199999, "quote_volume": 26070.96362, "trades": 205, "taker_buy_base": 486423.1, "taker_buy_quote": 10204.52604 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0195, "close": 0.0199, "volume": 764543.7, "close_time": 1771545599999, "quote_volume": 15122.86901, "trades": 161, "taker_buy_base": 320649.4, "taker_buy_quote": 6335.97115 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0199, "high": 0.0208, "low": 0.0194, "close": 0.0205, "volume": 2322145.8, "close_time": 1771631999999, "quote_volume": 47295.07708, "trades": 194, "taker_buy_base": 792366.0, "taker_buy_quote": 16172.09946 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0199, "close": 0.0199, "volume": 2328407.6, "close_time": 1771718399999, "quote_volume": 47333.45129, "trades": 160, "taker_buy_base": 1600587.1, "taker_buy_quote": 32534.82684 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0198, "high": 0.0199, "low": 0.019, "close": 0.0193, "volume": 556900.0, "close_time": 1771804799999, "quote_volume": 10779.53342, "trades": 146, "taker_buy_base": 165180.9, "taker_buy_quote": 3193.61622 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0191, "high": 0.0194, "low": 0.0178, "close": 0.0184, "volume": 1502499.9, "close_time": 1771891199999, "quote_volume": 27877.53303, "trades": 193, "taker_buy_base": 426120.9, "taker_buy_quote": 7934.22425 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0184, "high": 0.0188, "low": 0.018, "close": 0.0186, "volume": 1413204.3, "close_time": 1771977599999, "quote_volume": 25938.9919, "trades": 344, "taker_buy_base": 566410.0, "taker_buy_quote": 10388.37868 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0185, "high": 0.0217, "low": 0.0185, "close": 0.0203, "volume": 2985881.2, "close_time": 1772063999999, "quote_volume": 61138.89735, "trades": 467, "taker_buy_base": 1326236.9, "taker_buy_quote": 27170.93205 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0193, "close": 0.0201, "volume": 2454458.0, "close_time": 1772150399999, "quote_volume": 48950.9437, "trades": 447, "taker_buy_base": 577345.3, "taker_buy_quote": 11651.82924 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0199, "high": 0.0252, "low": 0.0197, "close": 0.0217, "volume": 17211602.6, "close_time": 1772236799999, "quote_volume": 393674.32659, "trades": 2342, "taker_buy_base": 7499311.0, "taker_buy_quote": 172539.54428 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0196, "close": 0.0216, "volume": 3886515.0, "close_time": 1772323199999, "quote_volume": 80376.87154, "trades": 603, "taker_buy_base": 1636484.9, "taker_buy_quote": 34144.3094 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0218, "high": 0.0229, "low": 0.0201, "close": 0.0204, "volume": 2423756.1, "close_time": 1772409599999, "quote_volume": 51406.97302, "trades": 465, "taker_buy_base": 1261067.4, "taker_buy_quote": 27045.8295 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0203, "high": 0.0243, "low": 0.0203, "close": 0.0229, "volume": 9025373.2, "close_time": 1772495999999, "quote_volume": 208889.6084, "trades": 1400, "taker_buy_base": 4277555.0, "taker_buy_quote": 98773.4833 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.023, "high": 0.0299, "low": 0.0228, "close": 0.0284, "volume": 15952220.1, "close_time": 1772582399999, "quote_volume": 422608.20062, "trades": 2120, "taker_buy_base": 7784703.6, "taker_buy_quote": 209371.2346 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0282, "high": 0.0319, "low": 0.0275, "close": 0.0296, "volume": 14799552.8, "close_time": 1772668799999, "quote_volume": 436844.64935, "trades": 1935, "taker_buy_base": 6422509.8, "taker_buy_quote": 190659.22465 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0294, "high": 0.0331, "low": 0.0279, "close": 0.0282, "volume": 8464094.9, "close_time": 1772755199999, "quote_volume": 261316.28093, "trades": 1032, "taker_buy_base": 4190568.2, "taker_buy_quote": 130129.60938 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.028, "high": 0.0298, "low": 0.0257, "close": 0.0264, "volume": 5173362.3, "close_time": 1772841599999, "quote_volume": 140810.17154, "trades": 676, "taker_buy_base": 2401465.5, "taker_buy_quote": 65448.73532 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0237, "close": 0.0242, "volume": 2921078.8, "close_time": 1772927999999, "quote_volume": 73575.98064, "trades": 391, "taker_buy_base": 1344032.3, "taker_buy_quote": 34158.60302 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0241, "high": 0.0254, "low": 0.0232, "close": 0.0234, "volume": 3215968.9, "close_time": 1773014399999, "quote_volume": 77353.40427, "trades": 641, "taker_buy_base": 1369251.7, "taker_buy_quote": 32924.68464 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0236, "high": 0.0266, "low": 0.0236, "close": 0.0254, "volume": 4887193.6, "close_time": 1773100799999, "quote_volume": 122592.55024, "trades": 602, "taker_buy_base": 2694905.5, "taker_buy_quote": 67408.54172 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0253, "high": 0.026, "low": 0.0244, "close": 0.0245, "volume": 3153666.1, "close_time": 1773187199999, "quote_volume": 80027.55854, "trades": 355, "taker_buy_base": 1225372.3, "taker_buy_quote": 31094.69038 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0245, "high": 0.0282, "low": 0.0241, "close": 0.0272, "volume": 8825928.8, "close_time": 1773273599999, "quote_volume": 237970.07991, "trades": 923, "taker_buy_base": 4269376.5, "taker_buy_quote": 115217.42333 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.027, "high": 0.0277, "low": 0.0261, "close": 0.0274, "volume": 4659730.6, "close_time": 1773359999999, "quote_volume": 125329.20483, "trades": 646, "taker_buy_base": 2260944.3, "taker_buy_quote": 60772.92414 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0274, "high": 0.0282, "low": 0.0263, "close": 0.0264, "volume": 7509468.4, "close_time": 1773446399999, "quote_volume": 204212.39447, "trades": 598, "taker_buy_base": 3299284.6, "taker_buy_quote": 90319.29805 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0263, "high": 0.0272, "low": 0.0251, "close": 0.0257, "volume": 4311863.6, "close_time": 1773532799999, "quote_volume": 111161.18113, "trades": 424, "taker_buy_base": 1457367.5, "taker_buy_quote": 37728.91624 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0255, "high": 0.0264, "low": 0.0248, "close": 0.0256, "volume": 5051077.0, "close_time": 1773619199999, "quote_volume": 129204.91454, "trades": 512, "taker_buy_base": 2762793.3, "taker_buy_quote": 70885.30609 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0258, "high": 0.0285, "low": 0.0258, "close": 0.0283, "volume": 5753876.7, "close_time": 1773705599999, "quote_volume": 156492.85525, "trades": 675, "taker_buy_base": 2868650.0, "taker_buy_quote": 77958.7722 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0282, "high": 0.0285, "low": 0.0262, "close": 0.0263, "volume": 4689463.5, "close_time": 1773791999999, "quote_volume": 127015.99718, "trades": 567, "taker_buy_base": 2212939.1, "taker_buy_quote": 60017.4479 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0263, "high": 0.0269, "low": 0.0242, "close": 0.0247, "volume": 2826764.8, "close_time": 1773878399999, "quote_volume": 72093.85352, "trades": 370, "taker_buy_base": 1134790.2, "taker_buy_quote": 28861.61282 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0227, "close": 0.0233, "volume": 3483951.9, "close_time": 1773964799999, "quote_volume": 81959.22109, "trades": 300, "taker_buy_base": 1754379.8, "taker_buy_quote": 41360.24444 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0234, "high": 0.0252, "low": 0.0233, "close": 0.0246, "volume": 3448876.9, "close_time": 1774051199999, "quote_volume": 84062.7242, "trades": 365, "taker_buy_base": 1881729.1, "taker_buy_quote": 45902.34565 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0248, "high": 0.0267, "low": 0.0248, "close": 0.0257, "volume": 4197337.9, "close_time": 1774137599999, "quote_volume": 107957.81381, "trades": 496, "taker_buy_base": 2098491.1, "taker_buy_quote": 54002.73099 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0234, "close": 0.0238, "volume": 2767501.8, "close_time": 1774223999999, "quote_volume": 68226.29964, "trades": 280, "taker_buy_base": 1185350.9, "taker_buy_quote": 29296.71761 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0237, "high": 0.0253, "low": 0.0236, "close": 0.0247, "volume": 1891998.2, "close_time": 1774310399999, "quote_volume": 46219.20818, "trades": 281, "taker_buy_base": 840595.1, "taker_buy_quote": 20468.48014 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0247, "high": 0.0255, "low": 0.0241, "close": 0.0247, "volume": 1334455.8, "close_time": 1774396799999, "quote_volume": 32744.61077, "trades": 177, "taker_buy_base": 652195.7, "taker_buy_quote": 15952.45914 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0248, "high": 0.0268, "low": 0.0242, "close": 0.0258, "volume": 7434545.8, "close_time": 1774483199999, "quote_volume": 191484.23488, "trades": 655, "taker_buy_base": 4481585.2, "taker_buy_quote": 115226.78637 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0259, "high": 0.026, "low": 0.0238, "close": 0.0241, "volume": 1769749.4, "close_time": 1774569599999, "quote_volume": 43565.43291, "trades": 273, "taker_buy_base": 773746.5, "taker_buy_quote": 19097.96238 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0242, "high": 0.025, "low": 0.0236, "close": 0.0238, "volume": 5153534.9, "close_time": 1774655999999, "quote_volume": 125839.38523, "trades": 497, "taker_buy_base": 2123381.7, "taker_buy_quote": 51912.46211 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0237, "high": 0.0249, "low": 0.0229, "close": 0.0237, "volume": 2772123.6, "close_time": 1774742399999, "quote_volume": 65290.67877, "trades": 338, "taker_buy_base": 1267208.3, "taker_buy_quote": 30070.66356 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0235, "high": 0.0238, "low": 0.0222, "close": 0.0228, "volume": 4358385.3, "close_time": 1774828799999, "quote_volume": 100537.94004, "trades": 419, "taker_buy_base": 1473182.0, "taker_buy_quote": 33964.92977 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0229, "high": 0.0242, "low": 0.0229, "close": 0.0229, "volume": 5344359.5, "close_time": 1774915199999, "quote_volume": 125696.27295, "trades": 685, "taker_buy_base": 2791306.2, "taker_buy_quote": 65769.40875 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0229, "high": 0.0237, "low": 0.0225, "close": 0.0232, "volume": 6776623.4, "close_time": 1775001599999, "quote_volume": 156134.50588, "trades": 849, "taker_buy_base": 3286333.5, "taker_buy_quote": 75860.85309 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0233, "high": 0.0238, "low": 0.0229, "close": 0.0234, "volume": 7276048.3, "close_time": 1775087999999, "quote_volume": 169946.33739, "trades": 950, "taker_buy_base": 2853069.0, "taker_buy_quote": 66679.52631 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0212, "close": 0.0215, "volume": 12898556.6, "close_time": 1775174399999, "quote_volume": 283810.56481, "trades": 1765, "taker_buy_base": 6603067.6, "taker_buy_quote": 144547.57781 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0215, "high": 0.0231, "low": 0.0213, "close": 0.0231, "volume": 8449164.8, "close_time": 1775260799999, "quote_volume": 185866.46749, "trades": 818, "taker_buy_base": 3524025.2, "taker_buy_quote": 77852.51176 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0223, "close": 0.0224, "volume": 5204639.1, "close_time": 1775347199999, "quote_volume": 119268.08736, "trades": 589, "taker_buy_base": 1390159.2, "taker_buy_quote": 31778.43382 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0215, "close": 0.0223, "volume": 3176259.5, "close_time": 1775433599999, "quote_volume": 69391.50848, "trades": 482, "taker_buy_base": 832877.7, "taker_buy_quote": 18233.00502 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0225, "high": 0.0237, "low": 0.0225, "close": 0.0226, "volume": 5104610.0, "close_time": 1775519999999, "quote_volume": 117465.79055, "trades": 696, "taker_buy_base": 1333430.1, "taker_buy_quote": 30875.66013 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0226, "high": 0.0242, "low": 0.0217, "close": 0.0239, "volume": 7597586.5, "close_time": 1775606399999, "quote_volume": 171667.37508, "trades": 843, "taker_buy_base": 2557148.3, "taker_buy_quote": 57613.97289 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.024, "high": 0.0279, "low": 0.0236, "close": 0.0249, "volume": 21726118.6, "close_time": 1775692799999, "quote_volume": 557891.66565, "trades": 2538, "taker_buy_base": 9276671.1, "taker_buy_quote": 239596.56063 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0249, "high": 0.0275, "low": 0.0245, "close": 0.0258, "volume": 17265733.2, "close_time": 1775779199999, "quote_volume": 454284.57701, "trades": 1568, "taker_buy_base": 7875771.0, "taker_buy_quote": 207531.64813 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0247, "close": 0.0252, "volume": 6725556.9, "close_time": 1775865599999, "quote_volume": 169552.04104, "trades": 734, "taker_buy_base": 3240528.4, "taker_buy_quote": 81713.73293 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0239, "close": 0.024, "volume": 2671959.2, "close_time": 1775951999999, "quote_volume": 65078.8011, "trades": 262, "taker_buy_base": 1163018.7, "taker_buy_quote": 28222.94193 } ] } }, "last_update": "2026-04-11T16:36:07.243241" }